1635145500000|2021-10-25 07:05:00|1293|1290.6|1293.29|1291.29|1294.53|1292.53|1292.31|1290.31|0
1635145800000|2021-10-25 07:10:00|1293.05|1291.05|1292.55|1290.55|1294.04|1292.04|1292.55|1290.55|0
1635146100000|2021-10-25 07:15:00|1293.29|1291.29|1293.79|1291.79|1294.28|1292.28|1292.55|1290.55|0
1635146400000|2021-10-25 07:20:00|1293.54|1291.54|1293.54|1291.54|1293.54|1291.54|1292.3|1290.3|0
1635146700000|2021-10-25 07:25:00|1293.66|1291.66|1293.29|1291.29|1294.03|1292.03|1293.04|1291.04|0
1635147000000|2021-10-25 07:30:00|1293.04|1291.04|1294.03|1292.03|1294.28|1292.28|1291.81|1289.81|0
1635147300000|2021-10-25 07:35:00|1293.9|1291.9|1294.28|1292.28|1294.77|1292.77|1293.79|1291.79|0
1635147600000|2021-10-25 07:40:00|1294.03|1292.03|1294.77|1292.77|1295.27|1293.27|1294.03|1292.03|0
1635147900000|2021-10-25 07:45:00|1295.02|1293.02|1294.77|1292.77|1295.27|1293.27|1293.54|1291.54|0
1635148200000|2021-10-25 07:50:00|1294.53|1292.53|1293.54|1291.54|1294.53|1292.53|1293.41|1291.41|0
1635148500000|2021-10-25 07:55:00|1293.78|1291.78|1294.28|1292.28|1294.77|1292.77|1293.54|1291.54|0
1635148800000|2021-10-25 08:00:00|1294.03|1292.03|1297|1295|1297|1295|1293.78|1291.78|0
1635149100000|2021-10-25 08:05:00|1296.75|1294.75|1298.97|1296.97|1299.72|1297.72|1296.5|1294.5|0
1635149400000|2021-10-25 08:10:00|1298.73|1296.73|1297.24|1295.24|1298.97|1296.97|1297.24|1295.24|0
1635149700000|2021-10-25 08:15:00|1297.49|1295.49|1296.75|1294.75|1297.49|1295.49|1296.5|1294.5|0
1635150000000|2021-10-25 08:20:00|1296.99|1294.99|1296.75|1294.75|1297.98|1295.98|1296.75|1294.75|0
1635150300000|2021-10-25 08:25:00|1296.99|1294.99|1296.5|1294.5|1297.49|1295.49|1296.25|1294.25|0
1635150600000|2021-10-25 08:30:00|1296.62|1294.62|1296.45|1294.45|1296.94|1294.94|1295.71|1293.71|0
1635150900000|2021-10-25 08:35:00|1296.57|1294.57|1295.95|1293.95|1296.7|1294.7|1295.46|1293.46|0
1635151200000|2021-10-25 08:40:00|1295.71|1293.71|1295.95|1293.95|1296.45|1294.45|1295.46|1293.46|0
1635151500000|2021-10-25 08:45:00|1295.71|1293.71|1296.45|1294.45|1296.7|1294.7|1295.71|1293.71|0
1635151800000|2021-10-25 08:50:00|1296.32|1294.32|1295.95|1293.95|1296.45|1294.45|1295.46|1293.46|0
1635152100000|2021-10-25 08:55:00|1295.71|1293.71|1294.96|1292.96|1295.82|1293.82|1294.72|1292.72|0
1635152400000|2021-10-25 09:00:00|1294.72|1292.72|1295.95|1293.95|1295.95|1293.95|1294.47|1292.47|0
1635152700000|2021-10-25 09:05:00|1296.2|1294.2|1295.46|1293.46|1296.2|1294.2|1295.21|1293.21|0
1635153000000|2021-10-25 09:10:00|1295.33|1293.33|1295.46|1293.46|1295.7|1293.7|1295.21|1293.21|0
1635153300000|2021-10-25 09:15:00|1295.7|1293.7|1294.71|1292.71|1295.7|1293.7|1294.71|1292.71|0
1635153600000|2021-10-25 09:20:00|1294.47|1292.47|1292.98|1290.98|1294.96|1292.96|1292.98|1290.98|0
1635153900000|2021-10-25 09:25:00|1292.73|1290.73|1292.98|1290.98|1293.72|1291.72|1292.73|1290.73|0
1635154200000|2021-10-25 09:30:00|1293.23|1291.23|1293.97|1291.97|1294.09|1292.09|1292.98|1290.98|0
1635154500000|2021-10-25 09:35:00|1294.22|1292.22|1294.22|1292.22|1294.96|1292.96|1294.22|1292.22|0
1635154800000|2021-10-25 09:40:00|1294.46|1292.46|1293.97|1291.97|1294.71|1292.71|1293.47|1291.47|0
1635155100000|2021-10-25 09:45:00|1294.21|1292.21|1293.97|1291.97|1294.71|1292.71|1293.72|1291.72|0
1635155400000|2021-10-25 09:50:00|1293.84|1291.84|1293.72|1291.72|1294.21|1292.21|1293.59|1291.59|0
1635155700000|2021-10-25 09:55:00|1293.59|1291.59|1293.47|1291.47|1293.97|1291.97|1293.22|1291.22|0
1635156000000|2021-10-25 10:00:00|1293.72|1291.72|1293.96|1291.96|1294.21|1292.21|1293.22|1291.22|0
1635156300000|2021-10-25 10:05:00|1294.21|1292.21|1293.96|1291.96|1294.46|1292.46|1293.47|1291.47|0
1635156600000|2021-10-25 10:10:00|1294.08|1292.08|1295.45|1293.45|1295.7|1293.7|1293.96|1291.96|0
1635156900000|2021-10-25 10:15:00|1295.2|1293.2|1295.69|1293.69|1296.19|1294.19|1294.95|1292.95|0
1635157200000|2021-10-25 10:20:00|1295.81|1293.81|1295.94|1293.94|1295.94|1293.94|1295.45|1293.45|0
1635157500000|2021-10-25 10:25:00|1295.69|1293.69|1295.94|1293.94|1296.68|1294.68|1295.69|1293.69|0
1635157800000|2021-10-25 10:30:00|1295.69|1293.69|1295.94|1293.94|1296.19|1294.19|1295.69|1293.69|0
1635158100000|2021-10-25 10:35:00|1296.19|1294.19|1296.19|1294.19|1296.68|1294.68|1296.06|1294.06|0
1635158400000|2021-10-25 10:40:00|1295.94|1293.94|1295.94|1293.94|1296.19|1294.19|1295.94|1293.94|0
1635158700000|2021-10-25 10:45:00|1295.81|1293.81|1295.69|1293.69|1295.94|1293.94|1295.44|1293.44|0
1635159000000|2021-10-25 10:50:00|1295.94|1293.94|1295.94|1293.94|1296.43|1294.43|1295.44|1293.44|0
1635159300000|2021-10-25 10:55:00|1296.18|1294.18|1295.69|1293.69|1296.18|1294.18|1295.44|1293.44|0
1635159600000|2021-10-25 11:00:00|1295.44|1293.44|1293.71|1291.71|1295.44|1293.44|1293.46|1291.46|0
1635159900000|2021-10-25 11:05:00|1293.58|1291.58|1293.71|1291.71|1293.96|1291.96|1292.34|1290.34|0
1635160200000|2021-10-25 11:10:00|1293.46|1291.46|1294.7|1292.7|1294.7|1292.7|1293.46|1291.46|0
1635160500000|2021-10-25 11:15:00|1294.45|1292.45|1295.69|1293.69|1295.93|1293.93|1294.45|1292.45|0
1635160800000|2021-10-25 11:20:00|1295.93|1293.93|1295.44|1293.44|1296.43|1294.43|1295.44|1293.44|0
1635161100000|2021-10-25 11:25:00|1295.19|1293.19|1295.19|1293.19|1295.44|1293.44|1294.45|1292.45|0
1635161400000|2021-10-25 11:30:00|1294.94|1292.94|1294.45|1292.45|1295.19|1293.19|1294.45|1292.45|0
1635161700000|2021-10-25 11:35:00|1294.2|1292.2|1294.7|1292.7|1294.94|1292.94|1294.2|1292.2|0
1635162000000|2021-10-25 11:40:00|1294.45|1292.45|1294.45|1292.45|1294.94|1292.94|1294.2|1292.2|0
1635162300000|2021-10-25 11:45:00|1294.2|1292.2|1296.18|1294.18|1296.18|1294.18|1294.2|1292.2|0
1635162600000|2021-10-25 11:50:00|1296.43|1294.43|1296.67|1294.67|1296.67|1294.67|1295.44|1293.44|0
1635162900000|2021-10-25 11:55:00|1296.92|1294.92|1297.17|1295.17|1297.17|1295.17|1295.68|1293.68|0
1635163200000|2021-10-25 12:00:00|1297.41|1295.41|1296.42|1294.42|1297.66|1295.66|1295.93|1293.93|0
1635163500000|2021-10-25 12:05:00|1296.67|1294.67|1296.18|1294.18|1296.67|1294.67|1295.68|1293.68|0
1635163800000|2021-10-25 12:10:00|1295.93|1293.93|1296.42|1294.42|1296.67|1294.67|1295.43|1293.43|0
1635164100000|2021-10-25 12:15:00|1296.67|1294.67|1298.15|1296.15|1298.4|1296.4|1296.67|1294.67|0
1635164400000|2021-10-25 12:20:00|1297.91|1295.91|1295.93|1293.93|1298.15|1296.15|1295.68|1293.68|0
1635164700000|2021-10-25 12:25:00|1296.17|1294.17|1297.16|1295.16|1297.16|1295.16|1295.93|1293.93|0
1635165000000|2021-10-25 12:30:00|1297.41|1295.41|1296.67|1294.67|1297.9|1295.9|1296.42|1294.42|0
1635165300000|2021-10-25 12:35:00|1296.54|1294.54|1296.67|1294.67|1296.91|1294.91|1296.17|1294.17|0
1635165600000|2021-10-25 12:40:00|1296.91|1294.91|1297.41|1295.41|1297.66|1295.66|1296.67|1294.67|0
1635165900000|2021-10-25 12:45:00|1297.16|1295.16|1297.16|1295.16|1297.9|1295.9|1296.91|1294.91|0
1635166200000|2021-10-25 12:50:00|1297.41|1295.41|1296.66|1294.66|1297.41|1295.41|1296.42|1294.42|0
1635166500000|2021-10-25 12:55:00|1296.91|1294.91|1296.42|1294.42|1297.16|1295.16|1295.92|1293.92|0
1635166800000|2021-10-25 13:00:00|1296.17|1294.17|1297.41|1295.41|1297.41|1295.41|1296.17|1294.17|0
1635167100000|2021-10-25 13:05:00|1297.16|1295.16|1297.36|1295.36|1297.41|1295.41|1296.91|1294.91|0
1635167400000|2021-10-25 13:10:00|1297.85|1295.85|1298.1|1296.1|1298.1|1296.1|1297.36|1295.36|0
1635167700000|2021-10-25 13:15:00|1298.35|1296.35|1299.09|1297.09|1299.34|1297.34|1297.6|1295.6|0
1635168000000|2021-10-25 13:20:00|1299.34|1297.34|1300.33|1298.33|1301.07|1299.07|1299.34|1297.34|0
1635168300000|2021-10-25 13:25:00|1300.57|1298.57|1301.31|1299.31|1301.56|1299.56|1299.83|1297.83|0
1635168600000|2021-10-25 13:30:00|1300.82|1298.82|1295.38|1293.38|1301.31|1299.31|1294.88|1292.88|0
1635168900000|2021-10-25 13:35:00|1295.13|1293.13|1288.94|1286.94|1296.61|1294.61|1288.45|1286.45|0
1635169200000|2021-10-25 13:40:00|1287.95|1285.95|1288.2|1286.2|1288.45|1286.45|1282.51|1280.51|0
1635169500000|2021-10-25 13:45:00|1286.96|1284.96|1288.07|1286.07|1289.44|1287.44|1285.48|1283.48|0
1635169800000|2021-10-25 13:50:00|1287.95|1285.95|1290.92|1288.92|1290.92|1288.92|1286.47|1284.47|0
1635170100000|2021-10-25 13:55:00|1291.66|1289.66|1295|1293|1296.11|1294.11|1291.66|1289.66|0
1635170400000|2021-10-25 14:00:00|1295.87|1293.87|1296.61|1294.61|1297.85|1295.85|1295.12|1293.12|0
1635170700000|2021-10-25 14:05:00|1296.86|1294.86|1295.12|1293.12|1296.86|1294.86|1293.14|1291.14|0
1635171000000|2021-10-25 14:10:00|1295.37|1293.37|1293.64|1291.64|1296.36|1294.36|1292.65|1290.65|0
1635171300000|2021-10-25 14:15:00|1294.13|1292.13|1297.35|1295.35|1298.09|1296.09|1293.64|1291.64|0
1635171600000|2021-10-25 14:20:00|1297.6|1295.6|1294.38|1292.38|1297.6|1295.6|1294.38|1292.38|0
1635171900000|2021-10-25 14:25:00|1294.63|1292.63|1297.35|1295.35|1297.35|1295.35|1291.41|1289.41|0
1635172200000|2021-10-25 14:30:00|1297.6|1295.6|1298.09|1296.09|1298.58|1296.58|1295.86|1293.86|0
1635172500000|2021-10-25 14:35:00|1298.34|1296.34|1297.59|1295.59|1298.58|1296.58|1295.37|1293.37|0
1635172800000|2021-10-25 14:40:00|1297.35|1295.35|1297.59|1295.59|1298.83|1296.83|1296.36|1294.36|0
1635173100000|2021-10-25 14:45:00|1297.84|1295.84|1299.57|1297.57|1299.82|1297.82|1296.85|1294.85|0
1635173400000|2021-10-25 14:50:00|1299.33|1297.33|1300.07|1298.07|1300.56|1298.56|1298.83|1296.83|0
1635173700000|2021-10-25 14:55:00|1300.31|1298.31|1300.07|1298.07|1301.06|1299.06|1299.82|1297.82|0
1635174000000|2021-10-25 15:00:00|1300.31|1298.31|1300.56|1298.56|1301.8|1299.8|1298.58|1296.58|0
1635174300000|2021-10-25 15:05:00|1300.81|1298.81|1302.79|1300.79|1303.28|1301.28|1300.56|1298.56|0
1635174600000|2021-10-25 15:10:00|1303.04|1301.04|1304.52|1302.52|1304.77|1302.77|1301.3|1299.3|0
1635174900000|2021-10-25 15:15:00|1304.77|1302.77|1303.78|1301.78|1305.01|1303.01|1303.53|1301.53|0
1635175200000|2021-10-25 15:20:00|1303.53|1301.53|1302.54|1300.54|1304.27|1302.27|1302.54|1300.54|0
1635175500000|2021-10-25 15:25:00|1302.29|1300.29|1304.52|1302.52|1304.52|1302.52|1301.8|1299.8|0
1635175800000|2021-10-25 15:30:00|1304.77|1302.77|1302.74|1300.74|1304.77|1302.77|1302.49|1300.49|0
1635176100000|2021-10-25 15:35:00|1302.99|1300.99|1302.74|1300.74|1303.98|1301.98|1302|1300|0
1635176400000|2021-10-25 15:40:00|1302.99|1300.99|1303.98|1301.98|1304.47|1302.47|1302.99|1300.99|0
1635176700000|2021-10-25 15:45:00|1304.23|1302.23|1303.24|1301.24|1304.97|1302.97|1302.99|1300.99|0
1635177000000|2021-10-25 15:50:00|1302.99|1300.99|1305.71|1303.71|1306.95|1304.95|1302.99|1300.99|0
1635177300000|2021-10-25 15:55:00|1305.46|1303.46|1307.2|1305.2|1307.44|1305.44|1304.97|1302.97|0
1635177600000|2021-10-25 16:00:00|1307.44|1305.44|1309.67|1307.67|1309.92|1307.92|1305.96|1303.96|0
1635177900000|2021-10-25 16:05:00|1309.42|1307.42|1310.91|1308.91|1311.9|1309.9|1308.93|1306.93|0
1635178200000|2021-10-25 16:10:00|1311.16|1309.16|1310.91|1308.91|1311.65|1309.65|1310.41|1308.41|0
1635178500000|2021-10-25 16:15:00|1310.66|1308.66|1310.41|1308.41|1311.4|1309.4|1309.92|1307.92|0
1635178800000|2021-10-25 16:20:00|1310.66|1308.66|1311.9|1309.9|1311.9|1309.9|1309.17|1307.17|0
1635179100000|2021-10-25 16:25:00|1312.14|1310.14|1311.9|1309.9|1312.64|1310.64|1311.4|1309.4|0
1635179400000|2021-10-25 16:30:00|1312.14|1310.14|1311.4|1309.4|1312.14|1310.14|1311.15|1309.15|0
1635179700000|2021-10-25 16:35:00|1311.15|1309.15|1311.9|1309.9|1311.9|1309.9|1310.16|1308.16|0
1635180000000|2021-10-25 16:40:00|1312.14|1310.14|1312.14|1310.14|1312.89|1310.89|1311.65|1309.65|0
1635180300000|2021-10-25 16:45:00|1311.89|1309.89|1312.88|1310.88|1313.88|1311.88|1311.89|1309.89|0
1635180600000|2021-10-25 16:50:00|1313.13|1311.13|1312.39|1310.39|1313.38|1311.38|1311.89|1309.89|0
1635180900000|2021-10-25 16:55:00|1312.51|1310.51|1312.14|1310.14|1313.13|1311.13|1311.89|1309.89|0
1635181200000|2021-10-25 17:00:00|1312.39|1310.39|1313.13|1311.13|1313.63|1311.63|1312.39|1310.39|0
1635181500000|2021-10-25 17:05:00|1312.88|1310.88|1314.86|1312.86|1315.11|1313.11|1312.88|1310.88|0
1635181800000|2021-10-25 17:10:00|1315.11|1313.11|1316.6|1314.6|1317.34|1315.34|1314.62|1312.62|0
1635182100000|2021-10-25 17:15:00|1316.35|1314.35|1315.36|1313.36|1316.6|1314.6|1314.86|1312.86|0
1635182400000|2021-10-25 17:20:00|1315.11|1313.11|1313.42|1311.42|1315.15|1313.15|1312.92|1310.92|0
1635182700000|2021-10-25 17:25:00|1313.67|1311.67|1314.66|1312.66|1314.66|1312.66|1313.42|1311.42|0
1635183000000|2021-10-25 17:30:00|1314.91|1312.91|1313.91|1311.91|1315.4|1313.4|1313.67|1311.67|0
1635183300000|2021-10-25 17:35:00|1313.67|1311.67|1312.43|1310.43|1313.91|1311.91|1312.43|1310.43|0
1635183600000|2021-10-25 17:40:00|1312.18|1310.18|1312.18|1310.18|1312.43|1310.43|1310.94|1308.94|0
1635183900000|2021-10-25 17:45:00|1311.93|1309.93|1311.44|1309.44|1312.43|1310.43|1311.19|1309.19|0
1635184200000|2021-10-25 17:50:00|1311.19|1309.19|1312.43|1310.43|1312.43|1310.43|1310.94|1308.94|0
1635184500000|2021-10-25 17:55:00|1312.67|1310.67|1312.43|1310.43|1313.17|1311.17|1312.18|1310.18|0
1635184800000|2021-10-25 18:00:00|1312.18|1310.18|1311.19|1309.19|1312.67|1310.67|1310.44|1308.44|0
1635185100000|2021-10-25 18:05:00|1311.43|1309.43|1312.18|1310.18|1312.67|1310.67|1310.69|1308.69|0
1635185400000|2021-10-25 18:10:00|1311.93|1309.93|1311.19|1309.19|1312.18|1310.18|1311.19|1309.19|0
1635185700000|2021-10-25 18:15:00|1311.43|1309.43|1312.9|1310.9|1312.9|1310.9|1311.43|1309.43|0
1635186000000|2021-10-25 18:20:00|1312.66|1310.66|1314.14|1312.14|1314.64|1312.64|1312.41|1310.41|0
1635186300000|2021-10-25 18:25:00|1313.89|1311.89|1315.87|1313.87|1315.87|1313.87|1313.89|1311.89|0
1635186600000|2021-10-25 18:30:00|1315.63|1313.63|1316.37|1314.37|1316.86|1314.86|1315.38|1313.38|0
1635186900000|2021-10-25 18:35:00|1316.62|1314.62|1314.14|1312.14|1316.86|1314.86|1313.89|1311.89|0
1635187200000|2021-10-25 18:40:00|1313.89|1311.89|1313.15|1311.15|1315.13|1313.13|1312.65|1310.65|0
1635187500000|2021-10-25 18:45:00|1312.9|1310.9|1313.39|1311.39|1313.4|1311.4|1311.91|1309.91|0
1635187800000|2021-10-25 18:50:00|1313.15|1311.15|1313.89|1311.89|1314.39|1312.39|1312.65|1310.65|0
1635188100000|2021-10-25 18:55:00|1313.64|1311.64|1313.15|1311.15|1314.38|1312.38|1312.65|1310.65|0
1635188400000|2021-10-25 19:00:00|1312.9|1310.9|1313.15|1311.15|1313.64|1311.64|1312.4|1310.4|0
1635188700000|2021-10-25 19:05:00|1313.39|1311.39|1312.4|1310.4|1313.89|1311.89|1312.15|1310.15|0
1635189000000|2021-10-25 19:10:00|1312.65|1310.65|1311.66|1309.66|1312.65|1310.65|1311.41|1309.41|0
1635189300000|2021-10-25 19:15:00|1311.41|1309.41|1311.16|1309.16|1312.4|1310.4|1310.67|1308.67|0
1635189600000|2021-10-25 19:20:00|1311.41|1309.41|1309.43|1307.43|1311.91|1309.91|1309.18|1307.18|0
1635189900000|2021-10-25 19:25:00|1309.18|1307.18|1312.4|1310.4|1312.4|1310.4|1309.18|1307.18|0
1635190200000|2021-10-25 19:30:00|1312.15|1310.15|1310.91|1308.91|1312.4|1310.4|1310.17|1308.17|0
1635190500000|2021-10-25 19:35:00|1311.16|1309.16|1311.9|1309.9|1311.9|1309.9|1310.17|1308.17|0
1635190800000|2021-10-25 19:40:00|1311.66|1309.66|1311.66|1309.66|1312.65|1310.65|1310.78|1308.78|0
1635191100000|2021-10-25 19:45:00|1311.41|1309.41|1310.42|1308.42|1311.66|1309.66|1309.67|1307.67|0
1635191400000|2021-10-25 19:50:00|1310.91|1308.91|1309.43|1307.43|1311.41|1309.41|1308.93|1306.93|0
1635191700000|2021-10-25 19:55:00|1309.67|1307.67|1313.14|1311.14|1313.14|1311.14|1307.44|1305.44|0
1635192000000|2021-10-25 20:00:00|1312.89|1310.89|1309.92|1307.92|1313.63|1311.63|1309.67|1307.67|0
1635192300000|2021-10-25 20:05:00|1309.67|1307.67|1312.64|1310.64|1313.88|1311.88|1305.96|1303.96|0
1635192600000|2021-10-25 20:10:00|1312.4|1310.4|1313.14|1311.14|1313.39|1311.39|1311.4|1309.4|0
1635192900000|2021-10-25 20:15:00|1312.84|1310.44|1315.81|1313.41|1316.31|1313.91|1312.84|1310.44|0
1635193200000|2021-10-25 20:20:00|1315.57|1313.17|1317.05|1314.65|1317.3|1314.9|1315.07|1312.67|0
1635193500000|2021-10-25 20:25:00|1316.8|1314.4|1317.3|1314.9|1317.3|1314.9|1316.8|1314.4|0
1635193800000|2021-10-25 20:30:00|1317.55|1315.15|1318.54|1316.14|1318.78|1316.38|1317.55|1315.15|0
1635194100000|2021-10-25 20:35:00|1318.78|1316.38|1319.53|1317.13|1319.53|1317.13|1318.78|1316.38|0
1635194400000|2021-10-25 20:40:00|1319.28|1316.88|1318.78|1316.38|1319.28|1316.88|1318.78|1316.38|0
1635194700000|2021-10-25 20:45:00|1318.54|1316.14|1317.79|1315.39|1318.54|1316.14|1317.54|1315.14|0
1635195000000|2021-10-25 20:50:00|1317.54|1315.14|1318.53|1316.13|1318.78|1316.38|1317.54|1315.14|0
1635195300000|2021-10-25 20:55:00|1318.78|1316.38|1318.65|1316.25|1319.15|1316.75|1318.53|1316.13|0
1635195600000|2021-10-25 21:00:00|1318.69|1316.29|1318.8|1316.4|1318.91|1316.51|1318.65|1316.25|0
1635195900000|2021-10-25 21:05:00|1318.73|1316.33|1318.76|1316.36|1318.84|1316.44|1318.65|1316.25|0
1635196200000|2021-10-25 21:10:00|1318.65|1316.25|1318.69|1316.29|1318.69|1316.29|1318.62|1316.22|0
1635196500000|2021-10-25 21:15:00|1318.73|1316.33|1318.22|1315.82|1318.73|1316.33|1317.87|1315.47|0
1635196800000|2021-10-25 21:20:00|1318.18|1315.78|1318.54|1316.14|1318.62|1316.22|1318.18|1315.78|0
1635197100000|2021-10-25 21:25:00|1318.51|1316.11|1318.47|1316.07|1318.54|1316.14|1318.33|1315.93|0
1635197400000|2021-10-25 21:30:00|1318.44|1316.04|1318.69|1316.29|1318.69|1316.29|1318.44|1316.04|0
1635197700000|2021-10-25 21:35:00|1318.8|1316.4|1318.84|1316.44|1318.84|1316.44|1318.76|1316.36|0
1635198000000|2021-10-25 21:40:00|1318.8|1316.4|1318.22|1315.82|1318.8|1316.4|1317.8|1315.4|0
1635198300000|2021-10-25 21:45:00|1318.14|1315.74|1318.36|1315.96|1318.4|1316|1318.14|1315.74|0
1635198600000|2021-10-25 21:50:00|1318.25|1315.85|1317.89|1315.49|1318.25|1315.85|1317.89|1315.49|0
1635198900000|2021-10-25 21:55:00|1317.86|1315.46|1318.4|1316|1318.4|1316|1317.86|1315.46|0
1635199200000|2021-10-25 22:00:00|1318.65|1316.25|1317.54|1315.14|1319.14|1316.74|1316.79|1314.39|0
1635199500000|2021-10-25 22:05:00|1317.29|1314.89|1316.54|1314.14|1317.54|1315.14|1316.54|1314.14|0
1635199800000|2021-10-25 22:10:00|1316.3|1313.9|1316.79|1314.39|1316.79|1314.39|1316.3|1313.9|0
1635200100000|2021-10-25 22:15:00|1316.91|1314.51|1317.04|1314.64|1317.29|1314.89|1316.91|1314.51|0
1635200400000|2021-10-25 22:20:00|1317.29|1314.89|1317.53|1315.13|1317.78|1315.38|1317.04|1314.64|0
1635200700000|2021-10-25 22:25:00|1317.78|1315.38|1317.78|1315.38|1318.28|1315.88|1317.78|1315.38|0
1635201000000|2021-10-25 22:30:00|1317.65|1315.25|1316.29|1313.89|1317.78|1315.38|1316.29|1313.89|0
1635201300000|2021-10-25 22:35:00|1316.05|1313.65|1315.8|1313.4|1316.29|1313.89|1315.55|1313.15|0
1635201600000|2021-10-25 22:40:00|1316.05|1313.65|1316.29|1313.89|1316.29|1313.89|1315.55|1313.15|0
1635201900000|2021-10-25 22:45:00|1316.05|1313.65|1316.29|1313.89|1316.54|1314.14|1315.8|1313.4|0
1635202200000|2021-10-25 22:50:00|1316.54|1314.14|1316.04|1313.64|1316.79|1314.39|1315.8|1313.4|0
1635202500000|2021-10-25 22:55:00|1315.8|1313.4|1315.55|1313.15|1316.04|1313.64|1315.05|1312.65|0
1635202800000|2021-10-25 23:00:00|1315.8|1313.4|1316.04|1313.64|1316.04|1313.64|1315.17|1312.77|0
1635203100000|2021-10-25 23:05:00|1316.29|1313.89|1316.29|1313.89|1316.79|1314.39|1316.04|1313.64|0
1635203400000|2021-10-25 23:10:00|1316.54|1314.14|1316.29|1313.89|1316.79|1314.39|1316.16|1313.76|0
1635203700000|2021-10-25 23:15:00|1316.54|1314.14|1316.04|1313.64|1316.54|1314.14|1315.79|1313.39|0
1635204000000|2021-10-25 23:20:00|1315.79|1313.39|1316.04|1313.64|1316.29|1313.89|1315.79|1313.39|0
1635204300000|2021-10-25 23:25:00|1316.29|1313.89|1316.04|1313.64|1316.54|1314.14|1316.04|1313.64|0
1635204600000|2021-10-25 23:30:00|1316.29|1313.89|1317.28|1314.88|1317.53|1315.13|1316.04|1313.64|0
1635204900000|2021-10-25 23:35:00|1317.03|1314.63|1317.77|1315.37|1317.77|1315.37|1317.03|1314.63|0
1635205200000|2021-10-25 23:40:00|1318.02|1315.62|1317.77|1315.37|1318.27|1315.87|1317.52|1315.12|0
1635205500000|2021-10-25 23:45:00|1318.02|1315.62|1318.76|1316.36|1319.26|1316.86|1318.02|1315.62|0
1635205800000|2021-10-25 23:50:00|1318.88|1316.48|1320|1317.6|1320.5|1318.1|1318.76|1316.36|0
1635206100000|2021-10-25 23:55:00|1320.12|1317.72|1320|1317.6|1320.25|1317.85|1319.75|1317.35|0
1635206400000|2021-10-26 00:00:00|1321.49|1319.09|1318.76|1316.36|1321.98|1319.58|1318.76|1316.36|0
1635206700000|2021-10-26 00:05:00|1319.01|1316.61|1321.98|1319.58|1322.23|1319.83|1318.76|1316.36|0
1635207000000|2021-10-26 00:10:00|1322.23|1319.83|1321.98|1319.58|1322.97|1320.57|1321.49|1319.09|0
1635207300000|2021-10-26 00:15:00|1321.73|1319.33|1321.98|1319.58|1323.22|1320.82|1321.48|1319.08|0
1635207600000|2021-10-26 00:20:00|1322.48|1320.08|1321.73|1319.33|1322.48|1320.08|1321.48|1319.08|0
1635207900000|2021-10-26 00:25:00|1321.85|1319.45|1322.47|1320.07|1322.59|1320.19|1321.24|1318.84|0
1635208200000|2021-10-26 00:30:00|1322.72|1320.32|1321.73|1319.33|1322.97|1320.57|1320.99|1318.59|0
1635208500000|2021-10-26 00:35:00|1321.6|1319.2|1321.23|1318.83|1322.47|1320.07|1321.23|1318.83|0
1635208800000|2021-10-26 00:40:00|1321.48|1319.08|1322.72|1320.32|1322.97|1320.57|1320.24|1317.84|0
1635209100000|2021-10-26 00:45:00|1322.59|1320.19|1324.08|1321.68|1324.7|1322.3|1322.47|1320.07|0
1635209400000|2021-10-26 00:50:00|1324.21|1321.81|1323.46|1321.06|1324.21|1321.81|1323.46|1321.06|0
1635209700000|2021-10-26 00:55:00|1323.71|1321.31|1323.96|1321.56|1324.7|1322.3|1323.58|1321.18|0
1635210000000|2021-10-26 01:00:00|1324.21|1321.81|1325.44|1323.04|1325.69|1323.29|1323.96|1321.56|0
1635210300000|2021-10-26 01:05:00|1325.69|1323.29|1325.94|1323.54|1326.43|1324.03|1325.44|1323.04|0
1635210600000|2021-10-26 01:10:00|1325.69|1323.29|1326.19|1323.79|1326.19|1323.79|1325.44|1323.04|0
1635210900000|2021-10-26 01:15:00|1326.43|1324.03|1326.19|1323.79|1326.68|1324.28|1325.44|1323.04|0
1635211200000|2021-10-26 01:20:00|1325.94|1323.54|1326.43|1324.03|1328.17|1325.77|1325.94|1323.54|0
1635211500000|2021-10-26 01:25:00|1326.18|1323.78|1325.94|1323.54|1326.3|1323.9|1325.69|1323.29|0
1635211800000|2021-10-26 01:30:00|1325.69|1323.29|1323.95|1321.55|1325.69|1323.29|1323.95|1321.55|0
1635212100000|2021-10-26 01:35:00|1323.71|1321.31|1324.94|1322.54|1325.69|1323.29|1323.71|1321.31|0
1635212400000|2021-10-26 01:40:00|1325.19|1322.79|1323.46|1321.06|1325.31|1322.91|1323.46|1321.06|0
1635212700000|2021-10-26 01:45:00|1323.21|1320.81|1323.7|1321.3|1323.95|1321.55|1322.96|1320.56|0
1635213000000|2021-10-26 01:50:00|1323.21|1320.81|1323.95|1321.55|1324.2|1321.8|1322.96|1320.56|0
1635213300000|2021-10-26 01:55:00|1324.2|1321.8|1323.46|1321.06|1324.45|1322.05|1323.46|1321.06|0
1635213600000|2021-10-26 02:00:00|1323.21|1320.81|1322.83|1320.43|1323.21|1320.81|1321.97|1319.57|0
1635213900000|2021-10-26 02:05:00|1322.96|1320.56|1322.22|1319.82|1322.96|1320.56|1321.97|1319.57|0
1635214200000|2021-10-26 02:10:00|1321.97|1319.57|1322.96|1320.56|1322.96|1320.56|1321.97|1319.57|0
1635214500000|2021-10-26 02:15:00|1323.21|1320.81|1323.21|1320.81|1323.21|1320.81|1322.83|1320.43|0
1635214800000|2021-10-26 02:20:00|1322.96|1320.56|1323.21|1320.81|1323.45|1321.05|1322.46|1320.06|0
1635215100000|2021-10-26 02:25:00|1323.2|1320.8|1322.71|1320.31|1323.45|1321.05|1322.46|1320.06|0
1635215400000|2021-10-26 02:30:00|1322.46|1320.06|1323.2|1320.8|1323.45|1321.05|1322.46|1320.06|0
1635215700000|2021-10-26 02:35:00|1322.96|1320.56|1323.2|1320.8|1323.32|1320.92|1322.71|1320.31|0
1635216000000|2021-10-26 02:40:00|1322.96|1320.56|1322.83|1320.43|1323.2|1320.8|1322.71|1320.31|0
1635216300000|2021-10-26 02:45:00|1322.96|1320.56|1323.45|1321.05|1323.45|1321.05|1322.83|1320.43|0
1635216600000|2021-10-26 02:50:00|1323.7|1321.3|1324.94|1322.54|1324.94|1322.54|1323.7|1321.3|0
1635216900000|2021-10-26 02:55:00|1324.69|1322.29|1325.18|1322.78|1325.43|1323.03|1324.69|1322.29|0
1635217200000|2021-10-26 03:00:00|1325.43|1323.03|1324.69|1322.29|1325.43|1323.03|1324.44|1322.04|0
1635217500000|2021-10-26 03:05:00|1324.94|1322.54|1324.19|1321.79|1324.94|1322.54|1324.19|1321.79|0
1635217800000|2021-10-26 03:10:00|1323.94|1321.54|1323.45|1321.05|1324.19|1321.79|1323.45|1321.05|0
1635218100000|2021-10-26 03:15:00|1323.7|1321.3|1322.95|1320.55|1323.7|1321.3|1322.95|1320.55|0
1635218400000|2021-10-26 03:20:00|1323.2|1320.8|1322.7|1320.3|1323.2|1320.8|1322.46|1320.06|0
1635218700000|2021-10-26 03:25:00|1322.95|1320.55|1322.95|1320.55|1322.95|1320.55|1322.7|1320.3|0
1635219000000|2021-10-26 03:30:00|1322.7|1320.3|1322.7|1320.3|1322.95|1320.55|1322.45|1320.05|0
1635219300000|2021-10-26 03:35:00|1322.57|1320.17|1322.21|1319.81|1322.7|1320.3|1322.21|1319.81|0
1635219600000|2021-10-26 03:40:00|1321.96|1319.56|1322.21|1319.81|1322.45|1320.05|1321.96|1319.56|0
1635219900000|2021-10-26 03:45:00|1321.96|1319.56|1321.71|1319.31|1321.96|1319.56|1321.21|1318.81|0
1635220200000|2021-10-26 03:50:00|1321.83|1319.43|1322.08|1319.68|1322.2|1319.8|1321.71|1319.31|0
1635220500000|2021-10-26 03:55:00|1321.96|1319.56|1322.45|1320.05|1322.45|1320.05|1321.96|1319.56|0
1635220800000|2021-10-26 04:00:00|1322.2|1319.8|1322.95|1320.55|1322.95|1320.55|1322.2|1319.8|0
1635221100000|2021-10-26 04:05:00|1322.7|1320.3|1322.95|1320.55|1323.19|1320.79|1322.7|1320.3|0
1635221400000|2021-10-26 04:10:00|1322.7|1320.3|1322.95|1320.55|1322.95|1320.55|1322.7|1320.3|0
1635221700000|2021-10-26 04:15:00|1322.7|1320.3|1322.94|1320.54|1323.19|1320.79|1322.7|1320.3|0
1635222000000|2021-10-26 04:20:00|1323.19|1320.79|1322.94|1320.54|1323.44|1321.04|1322.94|1320.54|0
1635222300000|2021-10-26 04:25:00|1322.7|1320.3|1323.19|1320.79|1323.19|1320.79|1322.7|1320.3|0
1635222600000|2021-10-26 04:30:00|1323.44|1321.04|1323.19|1320.79|1323.93|1321.53|1323.19|1320.79|0
1635222900000|2021-10-26 04:35:00|1322.94|1320.54|1323.44|1321.04|1323.69|1321.29|1322.94|1320.54|0
1635223200000|2021-10-26 04:40:00|1323.69|1321.29|1323.93|1321.53|1324.43|1322.03|1323.56|1321.16|0
1635223500000|2021-10-26 04:45:00|1324.18|1321.78|1323.44|1321.04|1324.18|1321.78|1323.19|1320.79|0
1635223800000|2021-10-26 04:50:00|1323.68|1321.28|1322.94|1320.54|1323.68|1321.28|1322.94|1320.54|0
1635224100000|2021-10-26 04:55:00|1323.19|1320.79|1323.19|1320.79|1323.44|1321.04|1322.94|1320.54|0
1635224400000|2021-10-26 05:00:00|1323.44|1321.04|1322.94|1320.54|1323.68|1321.28|1322.94|1320.54|0
1635224700000|2021-10-26 05:05:00|1323.06|1320.66|1322.44|1320.04|1323.19|1320.79|1322.2|1319.8|0
1635225000000|2021-10-26 05:10:00|1322.69|1320.29|1322.44|1320.04|1322.94|1320.54|1322.2|1319.8|0
1635225300000|2021-10-26 05:15:00|1322.2|1319.8|1322.19|1319.79|1322.69|1320.29|1321.95|1319.55|0
1635225600000|2021-10-26 05:20:00|1322.44|1320.04|1322.94|1320.54|1322.94|1320.54|1322.19|1319.79|0
1635225900000|2021-10-26 05:25:00|1322.69|1320.29|1323.19|1320.79|1323.19|1320.79|1322.44|1320.04|0
1635226200000|2021-10-26 05:30:00|1322.94|1320.54|1321.95|1319.55|1323.18|1320.78|1321.95|1319.55|0
1635226500000|2021-10-26 05:35:00|1321.7|1319.3|1321.45|1319.05|1321.95|1319.55|1321.2|1318.8|0
1635226800000|2021-10-26 05:40:00|1321.2|1318.8|1321.7|1319.3|1321.94|1319.54|1320.83|1318.43|0
1635227100000|2021-10-26 05:45:00|1321.45|1319.05|1320.95|1318.55|1321.94|1319.54|1320.95|1318.55|0
1635227400000|2021-10-26 05:50:00|1321.2|1318.8|1320.7|1318.3|1321.7|1319.3|1320.7|1318.3|0
1635227700000|2021-10-26 05:55:00|1320.46|1318.06|1319.71|1317.31|1320.46|1318.06|1319.22|1316.82|0
1635228000000|2021-10-26 06:00:00|1319.96|1317.56|1320.7|1318.3|1320.95|1318.55|1319.34|1316.94|0
1635228300000|2021-10-26 06:05:00|1320.46|1318.06|1321.2|1318.8|1321.69|1319.29|1319.96|1317.56|0
1635228600000|2021-10-26 06:10:00|1321.07|1318.67|1321.2|1318.8|1321.69|1319.29|1320.7|1318.3|0
1635228900000|2021-10-26 06:15:00|1321.45|1319.05|1322.68|1320.28|1323.18|1320.78|1321.45|1319.05|0
1635229200000|2021-10-26 06:20:00|1322.93|1320.53|1323.18|1320.78|1323.43|1321.03|1322.19|1319.79|0
1635229500000|2021-10-26 06:25:00|1322.93|1320.53|1323.67|1321.27|1323.92|1321.52|1322.44|1320.04|0
1635229800000|2021-10-26 06:30:00|1323.43|1321.03|1324.66|1322.26|1325.16|1322.76|1323.43|1321.03|0
1635230100000|2021-10-26 06:35:00|1324.42|1322.02|1323.92|1321.52|1324.66|1322.26|1323.67|1321.27|0
1635230400000|2021-10-26 06:40:00|1323.67|1321.27|1324.91|1322.51|1324.91|1322.51|1323.43|1321.03|0
1635230700000|2021-10-26 06:45:00|1324.66|1322.26|1325.41|1323.01|1326.4|1324|1324.66|1322.26|0
1635231000000|2021-10-26 06:50:00|1325.16|1322.76|1325.41|1323.01|1325.65|1323.25|1325.16|1322.76|0
1635231300000|2021-10-26 06:55:00|1325.65|1323.25|1324.17|1321.77|1325.65|1323.25|1323.92|1321.52|0
1635231600000|2021-10-26 07:00:00|1324.66|1322.26|1325.65|1323.25|1327.14|1324.74|1323.92|1321.52|0
1635231900000|2021-10-26 07:05:00|1325.21|1323.21|1323.22|1321.22|1325.45|1323.45|1321.98|1319.98|0
1635232200000|2021-10-26 07:10:00|1322.97|1320.97|1322.97|1320.97|1322.97|1320.97|1321.49|1319.49|0
1635232500000|2021-10-26 07:15:00|1322.73|1320.73|1321.98|1319.98|1323.96|1321.96|1321.98|1319.98|0
1635232800000|2021-10-26 07:20:00|1322.23|1320.23|1323.22|1321.22|1323.47|1321.47|1321.73|1319.73|0
1635233100000|2021-10-26 07:25:00|1323.09|1321.09|1322.97|1320.97|1323.47|1321.47|1322.72|1320.72|0
1635233400000|2021-10-26 07:30:00|1323.22|1321.22|1323.22|1321.22|1323.47|1321.47|1322.23|1320.23|0
1635233700000|2021-10-26 07:35:00|1322.97|1320.97|1324.46|1322.46|1324.46|1322.46|1322.72|1320.72|0
1635234000000|2021-10-26 07:40:00|1324.21|1322.21|1324.95|1322.95|1326.19|1324.19|1323.96|1321.96|0
1635234300000|2021-10-26 07:45:00|1325.2|1323.2|1326.69|1324.69|1326.94|1324.94|1325.2|1323.2|0
1635234600000|2021-10-26 07:50:00|1326.94|1324.94|1327.18|1325.18|1328.42|1326.42|1326.19|1324.19|0
1635234900000|2021-10-26 07:55:00|1327.43|1325.43|1328.92|1326.92|1329.16|1327.16|1326.69|1324.69|0
1635235200000|2021-10-26 08:00:00|1328.67|1326.67|1329.41|1327.41|1329.66|1327.66|1328.42|1326.42|0
1635235500000|2021-10-26 08:05:00|1329.53|1327.53|1330.47|1328.47|1330.72|1328.72|1328.92|1326.92|0
1635235800000|2021-10-26 08:10:00|1330.72|1328.72|1330.22|1328.22|1330.72|1328.72|1329.73|1327.73|0
1635236100000|2021-10-26 08:15:00|1330.47|1328.47|1330.72|1328.72|1330.97|1328.97|1330.22|1328.22|0
1635236400000|2021-10-26 08:20:00|1330.97|1328.97|1331.71|1329.71|1333.69|1331.69|1330.72|1328.72|0
1635236700000|2021-10-26 08:25:00|1331.46|1329.46|1328.98|1326.98|1331.46|1329.46|1328.98|1326.98|0
1635237000000|2021-10-26 08:30:00|1328.74|1326.74|1328.73|1326.73|1329.48|1327.48|1328.24|1326.24|0
1635237300000|2021-10-26 08:35:00|1328.49|1326.49|1328.49|1326.49|1328.49|1326.49|1327|1325|0
1635237600000|2021-10-26 08:40:00|1328.73|1326.73|1329.23|1327.23|1329.23|1327.23|1327.99|1325.99|0
1635237900000|2021-10-26 08:45:00|1329.48|1327.48|1329.72|1327.72|1330.22|1328.22|1328.98|1326.98|0
1635238200000|2021-10-26 08:50:00|1329.97|1327.97|1329.48|1327.48|1330.47|1328.47|1329.23|1327.23|0
1635238500000|2021-10-26 08:55:00|1329.6|1327.6|1329.72|1327.72|1330.47|1328.47|1329.48|1327.48|0
1635238800000|2021-10-26 09:00:00|1329.97|1327.97|1328.73|1326.73|1329.97|1327.97|1328.24|1326.24|0
1635239100000|2021-10-26 09:05:00|1328.85|1326.85|1328.73|1326.73|1329.23|1327.23|1328.48|1326.48|0
1635239400000|2021-10-26 09:10:00|1328.98|1326.98|1329.45|1327.45|1329.69|1327.69|1328.07|1326.07|0
1635239700000|2021-10-26 09:15:00|1329.32|1327.32|1328.95|1326.95|1329.45|1327.45|1328.45|1326.45|0
1635240000000|2021-10-26 09:20:00|1329.07|1327.07|1329.69|1327.69|1329.69|1327.69|1328.95|1326.95|0
1635240300000|2021-10-26 09:25:00|1329.94|1327.94|1329.2|1327.2|1330.19|1328.19|1329.2|1327.2|0
1635240600000|2021-10-26 09:30:00|1329.44|1327.44|1329.44|1327.44|1329.44|1327.44|1328.95|1326.95|0
1635240900000|2021-10-26 09:35:00|1329.69|1327.69|1329.19|1327.19|1329.94|1327.94|1328.95|1326.95|0
1635241200000|2021-10-26 09:40:00|1328.95|1326.95|1328.45|1326.45|1329.19|1327.19|1327.46|1325.46|0
1635241500000|2021-10-26 09:45:00|1328.7|1326.7|1328.7|1326.7|1329.19|1327.19|1328.2|1326.2|0
1635241800000|2021-10-26 09:50:00|1328.45|1326.45|1329.94|1327.94|1329.94|1327.94|1328.45|1326.45|0
1635242100000|2021-10-26 09:55:00|1330.18|1328.18|1329.94|1327.94|1330.18|1328.18|1329.19|1327.19|0
1635242400000|2021-10-26 10:00:00|1329.69|1327.69|1329.94|1327.94|1330.43|1328.43|1329.69|1327.69|0
1635242700000|2021-10-26 10:05:00|1330.18|1328.18|1329.94|1327.94|1330.18|1328.18|1329.94|1327.94|0
1635243000000|2021-10-26 10:10:00|1330.18|1328.18|1330.18|1328.18|1330.43|1328.43|1329.69|1327.69|0
1635243300000|2021-10-26 10:15:00|1330.43|1328.43|1330.18|1328.18|1330.43|1328.43|1329.93|1327.93|0
1635243600000|2021-10-26 10:20:00|1329.93|1327.93|1328.69|1326.69|1329.93|1327.93|1328.69|1326.69|0
1635243900000|2021-10-26 10:25:00|1328.94|1326.94|1328.2|1326.2|1328.94|1326.94|1328.2|1326.2|0
1635244200000|2021-10-26 10:30:00|1327.95|1325.95|1327.7|1325.7|1328.2|1326.2|1327.45|1325.45|0
1635244500000|2021-10-26 10:35:00|1327.95|1325.95|1328.45|1326.45|1328.69|1326.69|1327.95|1325.95|0
1635244800000|2021-10-26 10:40:00|1328.44|1326.44|1328.2|1326.2|1328.56|1326.56|1327.95|1325.95|0
1635245100000|2021-10-26 10:45:00|1328.07|1326.07|1328.69|1326.69|1328.69|1326.69|1327.7|1325.7|0
1635245400000|2021-10-26 10:50:00|1328.56|1326.56|1328.94|1326.94|1329.43|1327.43|1328.2|1326.2|0
1635245700000|2021-10-26 10:55:00|1328.81|1326.81|1329.93|1327.93|1329.93|1327.93|1328.81|1326.81|0
1635246000000|2021-10-26 11:00:00|1329.68|1327.68|1329.93|1327.93|1329.93|1327.93|1329.43|1327.43|0
1635246300000|2021-10-26 11:05:00|1330.18|1328.18|1330.67|1328.67|1330.67|1328.67|1329.93|1327.93|0
1635246600000|2021-10-26 11:10:00|1330.92|1328.92|1330.67|1328.67|1331.42|1329.42|1330.67|1328.67|0
1635246900000|2021-10-26 11:15:00|1330.42|1328.42|1330.42|1328.42|1331.17|1329.17|1330.18|1328.18|0
1635247200000|2021-10-26 11:20:00|1330.18|1328.18|1330.42|1328.42|1330.67|1328.67|1330.18|1328.18|0
1635247500000|2021-10-26 11:25:00|1330.67|1328.67|1330.92|1328.92|1331.17|1329.17|1330.42|1328.42|0
1635247800000|2021-10-26 11:30:00|1330.67|1328.67|1330.42|1328.42|1331.17|1329.17|1330.42|1328.42|0
1635248100000|2021-10-26 11:35:00|1330.67|1328.67|1329.93|1327.93|1330.67|1328.67|1329.43|1327.43|0
1635248400000|2021-10-26 11:40:00|1329.68|1327.68|1329.43|1327.43|1329.68|1327.68|1329.43|1327.43|0
1635248700000|2021-10-26 11:45:00|1329.68|1327.68|1328.44|1326.44|1329.93|1327.93|1328.06|1326.06|0
1635249000000|2021-10-26 11:50:00|1328.19|1326.19|1328.68|1326.68|1329.18|1327.18|1328.19|1326.19|0
1635249300000|2021-10-26 11:55:00|1328.44|1326.44|1328.68|1326.68|1329.18|1327.18|1328.44|1326.44|0
1635249600000|2021-10-26 12:00:00|1328.93|1326.93|1328.19|1326.19|1329.18|1327.18|1328.19|1326.19|0
1635249900000|2021-10-26 12:05:00|1328.44|1326.44|1329.18|1327.18|1329.18|1327.18|1328.19|1326.19|0
1635250200000|2021-10-26 12:10:00|1329.43|1327.43|1330.17|1328.17|1330.17|1328.17|1329.43|1327.43|0
1635250500000|2021-10-26 12:15:00|1330.42|1328.42|1330.17|1328.17|1330.67|1328.67|1330.17|1328.17|0
1635250800000|2021-10-26 12:20:00|1329.92|1327.92|1328.68|1326.68|1329.92|1327.92|1328.43|1326.43|0
1635251100000|2021-10-26 12:25:00|1328.43|1326.43|1328.93|1326.93|1328.93|1326.93|1327.19|1325.19|0
1635251400000|2021-10-26 12:30:00|1329.18|1327.18|1329.18|1327.18|1329.67|1327.67|1328.93|1326.93|0
1635251700000|2021-10-26 12:35:00|1329.42|1327.42|1328.43|1326.43|1329.42|1327.42|1328.43|1326.43|0
1635252000000|2021-10-26 12:40:00|1328.18|1326.18|1328.68|1326.68|1329.18|1327.18|1328.18|1326.18|0
1635252300000|2021-10-26 12:45:00|1328.43|1326.43|1328.68|1326.68|1328.93|1326.93|1328.43|1326.43|0
1635252600000|2021-10-26 12:50:00|1328.43|1326.43|1328.43|1326.43|1328.68|1326.68|1328.18|1326.18|0
1635252900000|2021-10-26 12:55:00|1328.18|1326.18|1329.42|1327.42|1329.42|1327.42|1328.18|1326.18|0
1635253200000|2021-10-26 13:00:00|1329.67|1327.67|1329.67|1327.67|1329.92|1327.92|1328.68|1326.68|0
1635253500000|2021-10-26 13:05:00|1329.92|1327.92|1328.18|1326.18|1329.92|1327.92|1328.18|1326.18|0
1635253800000|2021-10-26 13:10:00|1328.43|1326.43|1327.93|1325.93|1328.68|1326.68|1327.69|1325.69|0
1635254100000|2021-10-26 13:15:00|1327.68|1325.68|1327.93|1325.93|1328.18|1326.18|1327.44|1325.44|0
1635254400000|2021-10-26 13:20:00|1328.18|1326.18|1328.68|1326.68|1329.17|1327.17|1327.68|1325.68|0
1635254700000|2021-10-26 13:25:00|1328.92|1326.92|1329.67|1327.67|1329.91|1327.91|1328.43|1326.43|0
1635255000000|2021-10-26 13:30:00|1330.41|1328.41|1331.15|1329.15|1332.14|1330.14|1325.95|1323.95|0
1635255300000|2021-10-26 13:35:00|1330.66|1328.66|1333.86|1331.86|1335.1|1333.1|1329.9|1327.9|0
1635255600000|2021-10-26 13:40:00|1332.87|1330.87|1334.36|1332.36|1335.85|1333.85|1332.13|1330.13|0
1635255900000|2021-10-26 13:45:00|1334.11|1332.11|1332.62|1330.62|1335.35|1333.35|1331.63|1329.63|0
1635256200000|2021-10-26 13:50:00|1332.87|1330.87|1332.37|1330.37|1334.11|1332.11|1331.38|1329.38|0
1635256500000|2021-10-26 13:55:00|1332.87|1330.87|1332|1330|1334.85|1332.85|1331.5|1329.5|0
1635256800000|2021-10-26 14:00:00|1332.49|1330.49|1334.11|1332.11|1334.85|1332.85|1330.14|1328.14|0
1635257100000|2021-10-26 14:05:00|1333.36|1331.36|1333.86|1331.86|1335.1|1333.1|1332.62|1330.62|0
1635257400000|2021-10-26 14:10:00|1333.61|1331.61|1337.72|1335.72|1338.22|1336.22|1333.61|1331.61|0
1635257700000|2021-10-26 14:15:00|1337.48|1335.48|1340.99|1338.99|1341.19|1339.19|1337.48|1335.48|0
1635258000000|2021-10-26 14:20:00|1341.23|1339.23|1341.48|1339.48|1342.97|1340.97|1340.74|1338.74|0
1635258300000|2021-10-26 14:25:00|1341.23|1339.23|1340.49|1338.49|1341.48|1339.48|1339.5|1337.5|0
1635258600000|2021-10-26 14:30:00|1340.24|1338.24|1340.49|1338.49|1341.23|1339.23|1338.75|1336.75|0
1635258900000|2021-10-26 14:35:00|1340.24|1338.24|1340.74|1338.74|1341.73|1339.73|1339|1337|0
1635259200000|2021-10-26 14:40:00|1340.49|1338.49|1337.27|1335.27|1341.23|1339.23|1336.77|1334.77|0
1635259500000|2021-10-26 14:45:00|1337.51|1335.51|1339.66|1337.66|1340.65|1338.65|1336.28|1334.28|0
1635259800000|2021-10-26 14:50:00|1339.41|1337.41|1341.4|1339.4|1342.14|1340.14|1339.41|1337.41|0
1635260100000|2021-10-26 14:55:00|1341.65|1339.65|1339.41|1337.41|1341.89|1339.89|1339.41|1337.41|0
1635260400000|2021-10-26 15:00:00|1339.91|1337.91|1337.93|1335.93|1341.15|1339.15|1337.93|1335.93|0
1635260700000|2021-10-26 15:05:00|1338.17|1336.17|1338.42|1336.42|1339.66|1337.66|1337.18|1335.18|0
1635261000000|2021-10-26 15:10:00|1338.67|1336.67|1338.67|1336.67|1339.66|1337.66|1338.42|1336.42|0
1635261300000|2021-10-26 15:15:00|1338.92|1336.92|1340.16|1338.16|1340.9|1338.9|1338.67|1336.67|0
1635261600000|2021-10-26 15:20:00|1340.4|1338.4|1340.4|1338.4|1341.15|1339.15|1340.15|1338.15|0
1635261900000|2021-10-26 15:25:00|1340.65|1338.65|1340.9|1338.9|1341.64|1339.64|1339.41|1337.41|0
1635262200000|2021-10-26 15:30:00|1341.39|1339.39|1332.47|1330.47|1341.64|1339.64|1331.73|1329.73|0
1635262500000|2021-10-26 15:35:00|1332.22|1330.22|1337.18|1335.18|1337.67|1335.67|1330.74|1328.74|0
1635262800000|2021-10-26 15:40:00|1336.93|1334.93|1337.18|1335.18|1338.17|1336.17|1336.44|1334.44|0
1635263100000|2021-10-26 15:45:00|1337.43|1335.43|1334.57|1332.57|1337.43|1335.43|1333.71|1331.71|0
1635263400000|2021-10-26 15:50:00|1334.2|1332.2|1334.2|1332.2|1334.45|1332.45|1332.22|1330.22|0
1635263700000|2021-10-26 15:55:00|1334.45|1332.45|1329.49|1327.49|1334.45|1332.45|1329.49|1327.49|0
1635264000000|2021-10-26 16:00:00|1329.74|1327.74|1324.79|1322.79|1330.73|1328.73|1324.79|1322.79|0
1635264300000|2021-10-26 16:05:00|1325.03|1323.03|1324.21|1322.21|1325.94|1323.94|1323.55|1321.55|0
1635264600000|2021-10-26 16:10:00|1323.96|1321.96|1327.92|1325.92|1327.92|1325.92|1323.46|1321.46|0
1635264900000|2021-10-26 16:15:00|1328.17|1326.17|1328.42|1326.42|1329.16|1327.16|1326.19|1324.19|0
1635265200000|2021-10-26 16:20:00|1328.66|1326.66|1328.41|1326.41|1328.66|1326.66|1325.69|1323.69|0
1635265500000|2021-10-26 16:25:00|1328.66|1326.66|1324.7|1322.7|1328.66|1326.66|1324.7|1322.7|0
1635265800000|2021-10-26 16:30:00|1324.95|1322.95|1325.69|1323.69|1326.68|1324.68|1323.71|1321.71|0
1635266100000|2021-10-26 16:35:00|1325.94|1323.94|1320.74|1318.74|1326.43|1324.43|1320.49|1318.49|0
1635266400000|2021-10-26 16:40:00|1321.1|1319.1|1319.99|1317.99|1321.1|1319.1|1318.51|1316.51|0
1635266700000|2021-10-26 16:45:00|1319.75|1317.75|1316.03|1314.03|1319.75|1317.75|1314.55|1312.55|0
1635267000000|2021-10-26 16:50:00|1315.54|1313.54|1314.55|1312.55|1318.01|1316.01|1314.55|1312.55|0
1635267300000|2021-10-26 16:55:00|1315.04|1313.04|1320.49|1318.49|1321.23|1319.23|1315.04|1313.04|0
1635267600000|2021-10-26 17:00:00|1320.24|1318.24|1321.23|1319.23|1321.23|1319.23|1318.75|1316.75|0
1635267900000|2021-10-26 17:05:00|1320.98|1318.98|1322.71|1320.71|1323.95|1321.95|1320.49|1318.49|0
1635268200000|2021-10-26 17:10:00|1322.59|1320.59|1321.48|1319.48|1322.59|1320.59|1318.75|1316.75|0
1635268500000|2021-10-26 17:15:00|1321.72|1319.72|1320.98|1318.98|1322.71|1320.71|1320.48|1318.48|0
1635268800000|2021-10-26 17:20:00|1320.73|1318.73|1319|1317|1322.22|1320.22|1317.02|1315.02|0
1635269100000|2021-10-26 17:25:00|1318.75|1316.75|1320.98|1318.98|1321.97|1319.97|1316.77|1314.77|0
1635269400000|2021-10-26 17:30:00|1320.48|1318.48|1325.31|1323.31|1325.68|1323.68|1320.24|1318.24|0
1635269700000|2021-10-26 17:35:00|1325.44|1323.44|1326.18|1324.18|1327.91|1325.91|1324.94|1322.94|0
1635270000000|2021-10-26 17:40:00|1326.43|1324.43|1322.58|1320.58|1326.67|1324.67|1322.46|1320.46|0
1635270300000|2021-10-26 17:45:00|1323.21|1321.21|1323.7|1321.7|1324.69|1322.69|1322.71|1320.71|0
1635270600000|2021-10-26 17:50:00|1323.95|1321.95|1323.7|1321.7|1324.94|1322.94|1323.2|1321.2|0
1635270900000|2021-10-26 17:55:00|1323.95|1321.95|1324.44|1322.44|1325.43|1323.43|1321.59|1319.59|0
1635271200000|2021-10-26 18:00:00|1324.69|1322.69|1326.92|1324.92|1327.66|1325.66|1324.69|1322.69|0
1635271500000|2021-10-26 18:05:00|1326.67|1324.67|1325.68|1323.68|1327.41|1325.41|1324.69|1322.69|0
1635271800000|2021-10-26 18:10:00|1325.43|1323.43|1327.16|1325.16|1327.16|1325.16|1324.19|1322.19|0
1635272100000|2021-10-26 18:15:00|1327.41|1325.41|1328.9|1326.9|1329.14|1327.14|1326.67|1324.67|0
1635272400000|2021-10-26 18:20:00|1328.65|1326.65|1328.65|1326.65|1329.14|1327.14|1327.41|1325.41|0
1635272700000|2021-10-26 18:25:00|1328.4|1326.4|1326.42|1324.42|1328.9|1326.9|1325.68|1323.68|0
1635273000000|2021-10-26 18:30:00|1326.67|1324.67|1328.4|1326.4|1329.64|1327.64|1326.67|1324.67|0
1635273300000|2021-10-26 18:35:00|1328.65|1326.65|1325.68|1323.68|1329.39|1327.39|1325.68|1323.68|0
1635273600000|2021-10-26 18:40:00|1325.43|1323.43|1323.69|1321.69|1326.17|1324.17|1323.69|1321.69|0
1635273900000|2021-10-26 18:45:00|1323.94|1321.94|1326.42|1324.42|1326.42|1324.42|1323.94|1321.94|0
1635274200000|2021-10-26 18:50:00|1326.17|1324.17|1325.67|1323.67|1326.66|1324.66|1324.68|1322.68|0
1635274500000|2021-10-26 18:55:00|1325.92|1323.92|1328.89|1326.89|1328.89|1326.89|1325.92|1323.92|0
1635274800000|2021-10-26 19:00:00|1329.14|1327.14|1330.87|1328.87|1330.87|1328.87|1326.91|1324.91|0
1635275100000|2021-10-26 19:05:00|1330.63|1328.63|1330.13|1328.13|1331.12|1329.12|1329.39|1327.39|0
1635275400000|2021-10-26 19:10:00|1330.38|1328.38|1328.89|1326.89|1330.87|1328.87|1327.52|1325.52|0
1635275700000|2021-10-26 19:15:00|1329.14|1327.14|1328.89|1326.89|1330.87|1328.87|1327.9|1325.9|0
1635276000000|2021-10-26 19:20:00|1329.14|1327.14|1328.64|1326.64|1330.13|1328.13|1327.4|1325.4|0
1635276300000|2021-10-26 19:25:00|1328.89|1326.89|1325.92|1323.92|1330.38|1328.38|1325.42|1323.42|0
1635276600000|2021-10-26 19:30:00|1325.67|1323.67|1328.15|1326.15|1328.64|1326.64|1325.67|1323.67|0
1635276900000|2021-10-26 19:35:00|1327.9|1325.9|1327.4|1325.4|1328.64|1326.64|1326.66|1324.66|0
1635277200000|2021-10-26 19:40:00|1327.65|1325.65|1330|1328|1330.13|1328.13|1326.16|1324.16|0
1635277500000|2021-10-26 19:45:00|1329.88|1327.88|1328.64|1326.64|1332.35|1330.35|1328.64|1326.64|0
1635277800000|2021-10-26 19:50:00|1327.9|1325.9|1324.43|1322.43|1327.9|1325.9|1322.69|1320.69|0
1635278100000|2021-10-26 19:55:00|1324.68|1322.68|1317.99|1315.99|1325.17|1323.17|1317.99|1315.99|0
1635278400000|2021-10-26 20:00:00|1318.73|1316.73|1318.98|1316.98|1319.97|1317.97|1317|1315|0
1635278700000|2021-10-26 20:05:00|1319.23|1317.23|1320.46|1318.46|1321.21|1319.21|1318.98|1316.98|0
1635279000000|2021-10-26 20:10:00|1320.22|1318.22|1319.23|1317.23|1320.71|1318.71|1318.48|1316.48|0
1635279300000|2021-10-26 20:15:00|1318.93|1316.53|1320.91|1318.51|1320.91|1318.51|1318.44|1316.04|0
1635279600000|2021-10-26 20:20:00|1320.66|1318.26|1320.17|1317.77|1320.91|1318.51|1319.67|1317.27|0
1635279900000|2021-10-26 20:25:00|1320.04|1317.64|1318.43|1316.03|1320.41|1318.01|1318.43|1316.03|0
1635280200000|2021-10-26 20:30:00|1318.31|1315.91|1318.19|1315.79|1318.93|1316.53|1317.94|1315.54|0
1635280500000|2021-10-26 20:35:00|1317.94|1315.54|1317.44|1315.04|1318.19|1315.79|1316.95|1314.55|0
1635280800000|2021-10-26 20:40:00|1317.94|1315.54|1317.44|1315.04|1317.94|1315.54|1317.44|1315.04|0
1635281100000|2021-10-26 20:45:00|1317.69|1315.29|1319.17|1316.77|1319.17|1316.77|1317.44|1315.04|0
1635281400000|2021-10-26 20:50:00|1319.42|1317.02|1316.95|1314.55|1319.42|1317.02|1316.7|1314.3|0
1635281700000|2021-10-26 20:55:00|1317.19|1314.79|1317.06|1314.66|1318.43|1316.03|1316.95|1314.55|0
1635282000000|2021-10-26 21:00:00|1317.16|1314.76|1318.02|1315.62|1318.17|1315.77|1317.13|1314.73|0
1635282300000|2021-10-26 21:05:00|1318.2|1315.8|1316.7|1314.3|1318.28|1315.88|1316.66|1314.26|0
1635282600000|2021-10-26 21:10:00|1317.6|1315.2|1317.27|1314.87|1317.99|1315.59|1317.27|1314.87|0
1635282900000|2021-10-26 21:15:00|1317.31|1314.91|1317.77|1315.37|1317.95|1315.55|1317.24|1314.84|0
1635283200000|2021-10-26 21:20:00|1317.67|1315.27|1317.77|1315.37|1317.8|1315.4|1317.67|1315.27|0
1635283500000|2021-10-26 21:25:00|1317.8|1315.4|1317.95|1315.55|1317.99|1315.59|1317.8|1315.4|0
1635283800000|2021-10-26 21:30:00|1318.09|1315.69|1318.13|1315.73|1318.24|1315.84|1317.88|1315.48|0
1635284100000|2021-10-26 21:35:00|1317.84|1315.44|1317.99|1315.59|1318.13|1315.73|1317.8|1315.4|0
1635284400000|2021-10-26 21:40:00|1318.02|1315.62|1317.52|1315.12|1318.09|1315.69|1317.31|1314.91|0
1635284700000|2021-10-26 21:45:00|1317.55|1315.15|1317.66|1315.26|1317.66|1315.26|1317.55|1315.15|0
1635285000000|2021-10-26 21:50:00|1317.8|1315.4|1317.7|1315.3|1317.8|1315.4|1317.55|1315.15|0
1635285300000|2021-10-26 21:55:00|1317.66|1315.26|1317.52|1315.12|1317.77|1315.37|1317.34|1314.94|0
1635285600000|2021-10-26 22:00:00|1317.55|1315.15|1318.42|1316.02|1319.66|1317.26|1317.55|1315.15|0
1635285900000|2021-10-26 22:05:00|1318.67|1316.27|1320.4|1318|1320.65|1318.25|1318.42|1316.02|0
1635286200000|2021-10-26 22:10:00|1320.65|1318.25|1321.39|1318.99|1321.39|1318.99|1320.15|1317.75|0
1635286500000|2021-10-26 22:15:00|1321.51|1319.11|1322.13|1319.73|1322.13|1319.73|1320.65|1318.25|0
1635286800000|2021-10-26 22:20:00|1322.38|1319.98|1321.64|1319.24|1323.62|1321.22|1321.39|1318.99|0
1635287100000|2021-10-26 22:25:00|1321.76|1319.36|1323.12|1320.72|1323.37|1320.97|1320.9|1318.5|0
1635287400000|2021-10-26 22:30:00|1322.88|1320.48|1323.12|1320.72|1323.87|1321.47|1322.63|1320.23|0
1635287700000|2021-10-26 22:35:00|1323.24|1320.84|1323.37|1320.97|1323.62|1321.22|1322.99|1320.59|0
1635288000000|2021-10-26 22:40:00|1323.62|1321.22|1324.36|1321.96|1324.86|1322.46|1323.62|1321.22|0
1635288300000|2021-10-26 22:45:00|1324.48|1322.08|1324.48|1322.08|1325.1|1322.7|1323.86|1321.46|0
1635288600000|2021-10-26 22:50:00|1324.36|1321.96|1323.62|1321.22|1324.61|1322.21|1323.37|1320.97|0
1635288900000|2021-10-26 22:55:00|1323.86|1321.46|1323.62|1321.22|1323.98|1321.58|1323.37|1320.97|0
1635289200000|2021-10-26 23:00:00|1323.37|1320.97|1324.61|1322.21|1324.85|1322.45|1323.37|1320.97|0
1635289500000|2021-10-26 23:05:00|1324.11|1321.71|1323.37|1320.97|1324.11|1321.71|1323.12|1320.72|0
1635289800000|2021-10-26 23:10:00|1323.12|1320.72|1323.37|1320.97|1324.11|1321.71|1323.12|1320.72|0
1635290100000|2021-10-26 23:15:00|1323.24|1320.84|1323.37|1320.97|1323.61|1321.21|1323.12|1320.72|0
1635290400000|2021-10-26 23:20:00|1323.61|1321.21|1323.98|1321.58|1324.36|1321.96|1323.12|1320.72|0
1635290700000|2021-10-26 23:25:00|1323.86|1321.46|1323.86|1321.46|1324.6|1322.2|1323.86|1321.46|0
1635291000000|2021-10-26 23:30:00|1323.98|1321.58|1325.59|1323.19|1326.34|1323.94|1323.98|1321.58|0
1635291300000|2021-10-26 23:35:00|1325.84|1323.44|1324.6|1322.2|1325.84|1323.44|1324.6|1322.2|0
1635291600000|2021-10-26 23:40:00|1324.35|1321.95|1320.14|1317.74|1324.35|1321.95|1320.14|1317.74|0
1635291900000|2021-10-26 23:45:00|1320.39|1317.99|1324.35|1321.95|1324.35|1321.95|1320.39|1317.99|0
1635292200000|2021-10-26 23:50:00|1324.6|1322.2|1323.61|1321.21|1325.1|1322.7|1323.61|1321.21|0
1635292500000|2021-10-26 23:55:00|1323.48|1321.08|1322.98|1320.58|1324.1|1321.7|1322.98|1320.58|0
1635292800000|2021-10-27 00:00:00|1323.11|1320.71|1324.6|1322.2|1325.09|1322.69|1322.12|1319.72|0
1635293100000|2021-10-27 00:05:00|1324.85|1322.45|1322.37|1319.97|1324.97|1322.57|1322.37|1319.97|0
1635293400000|2021-10-27 00:10:00|1322.49|1320.09|1322.98|1320.58|1324.35|1321.95|1322.37|1319.97|0
1635293700000|2021-10-27 00:15:00|1322.86|1320.46|1322.12|1319.72|1324.35|1321.95|1321.5|1319.1|0
1635294000000|2021-10-27 00:20:00|1321.74|1319.34|1322.12|1319.72|1322.73|1320.33|1321.63|1319.23|0
1635294300000|2021-10-27 00:25:00|1321.87|1319.47|1322.61|1320.21|1322.86|1320.46|1320.88|1318.48|0
1635294600000|2021-10-27 00:30:00|1322.37|1319.97|1320.88|1318.48|1324.1|1321.7|1320.63|1318.23|0
1635294900000|2021-10-27 00:35:00|1320.75|1318.35|1319.64|1317.24|1320.88|1318.48|1319.15|1316.75|0
1635295200000|2021-10-27 00:40:00|1319.89|1317.49|1319.51|1317.11|1320.88|1318.48|1318.9|1316.5|0
1635295500000|2021-10-27 00:45:00|1319.39|1316.99|1319.89|1317.49|1320.14|1317.74|1318.9|1316.5|0
1635295800000|2021-10-27 00:50:00|1319.64|1317.24|1318.65|1316.25|1319.89|1317.49|1317.66|1315.26|0
1635296100000|2021-10-27 00:55:00|1318.52|1316.12|1318.15|1315.75|1319.39|1316.99|1318.15|1315.75|0
1635296400000|2021-10-27 01:00:00|1318.4|1316|1320.13|1317.73|1320.13|1317.73|1317.41|1315.01|0
1635296700000|2021-10-27 01:05:00|1320.25|1317.85|1319.64|1317.24|1320.38|1317.98|1319.14|1316.74|0
1635297000000|2021-10-27 01:10:00|1319.39|1316.99|1319.39|1316.99|1319.64|1317.24|1319.14|1316.74|0
1635297300000|2021-10-27 01:15:00|1319.64|1317.24|1317.9|1315.5|1319.64|1317.24|1317.9|1315.5|0
1635297600000|2021-10-27 01:20:00|1317.66|1315.26|1318.65|1316.25|1319.14|1316.74|1317.41|1315.01|0
1635297900000|2021-10-27 01:25:00|1318.77|1316.37|1318.65|1316.25|1319.14|1316.74|1317.9|1315.5|0
1635298200000|2021-10-27 01:30:00|1318.89|1316.49|1318.52|1316.12|1318.89|1316.49|1317.9|1315.5|0
1635298500000|2021-10-27 01:35:00|1318.4|1316|1318.89|1316.49|1318.89|1316.49|1318.15|1315.75|0
1635298800000|2021-10-27 01:40:00|1318.64|1316.24|1318.02|1315.62|1319.64|1317.24|1317.9|1315.5|0
1635299100000|2021-10-27 01:45:00|1317.9|1315.5|1315.92|1313.52|1317.9|1315.5|1315.18|1312.78|0
1635299400000|2021-10-27 01:50:00|1315.67|1313.27|1315.92|1313.52|1316.17|1313.77|1315.42|1313.02|0
1635299700000|2021-10-27 01:55:00|1316.17|1313.77|1315.67|1313.27|1316.41|1314.01|1315.42|1313.02|0
1635300000000|2021-10-27 02:00:00|1315.92|1313.52|1317.65|1315.25|1317.9|1315.5|1315.92|1313.52|0
1635300300000|2021-10-27 02:05:00|1317.9|1315.5|1317.65|1315.25|1318.15|1315.75|1317.4|1315|0
1635300600000|2021-10-27 02:10:00|1317.52|1315.12|1318.64|1316.24|1319.38|1316.98|1317.4|1315|0
1635300900000|2021-10-27 02:15:00|1318.39|1315.99|1318.39|1315.99|1318.76|1316.36|1317.9|1315.5|0
1635301200000|2021-10-27 02:20:00|1318.51|1316.11|1318.14|1315.74|1318.51|1316.11|1317.77|1315.37|0
1635301500000|2021-10-27 02:25:00|1318.26|1315.86|1318.01|1315.61|1318.64|1316.24|1317.4|1315|0
1635301800000|2021-10-27 02:30:00|1317.65|1315.25|1317.15|1314.75|1317.9|1315.5|1316.91|1314.51|0
1635302100000|2021-10-27 02:35:00|1317.4|1315|1317.4|1315|1317.65|1315.25|1316.9|1314.5|0
1635302400000|2021-10-27 02:40:00|1317.15|1314.75|1317.15|1314.75|1317.65|1315.25|1317.15|1314.75|0
1635302700000|2021-10-27 02:45:00|1317.4|1315|1317.65|1315.25|1317.65|1315.25|1316.9|1314.5|0
1635303000000|2021-10-27 02:50:00|1317.52|1315.12|1317.4|1315|1318.39|1315.99|1317.4|1315|0
1635303300000|2021-10-27 02:55:00|1317.65|1315.25|1318.39|1315.99|1319.13|1316.73|1317.65|1315.25|0
1635303600000|2021-10-27 03:00:00|1318.88|1316.48|1319.63|1317.23|1319.87|1317.47|1318.63|1316.23|0
1635303900000|2021-10-27 03:05:00|1320.12|1317.72|1319.87|1317.47|1320.37|1317.97|1319.62|1317.22|0
1635304200000|2021-10-27 03:10:00|1319.99|1317.59|1319.87|1317.47|1320.37|1317.97|1319.13|1316.73|0
1635304500000|2021-10-27 03:15:00|1319.62|1317.22|1319.87|1317.47|1320.12|1317.72|1319.38|1316.98|0
1635304800000|2021-10-27 03:20:00|1319.99|1317.59|1319.62|1317.22|1320.37|1317.97|1319.38|1316.98|0
1635305100000|2021-10-27 03:25:00|1319.74|1317.34|1319.62|1317.22|1320.12|1317.72|1319.37|1316.97|0
1635305400000|2021-10-27 03:30:00|1319.37|1316.97|1319.37|1316.97|1319.49|1317.09|1318.88|1316.48|0
1635305700000|2021-10-27 03:35:00|1319.13|1316.73|1318.14|1315.74|1319.25|1316.85|1318.14|1315.74|0
1635306000000|2021-10-27 03:40:00|1318.25|1315.85|1318.38|1315.98|1318.63|1316.23|1317.89|1315.49|0
1635306300000|2021-10-27 03:45:00|1318.5|1316.1|1318.63|1316.23|1318.88|1316.48|1318.38|1315.98|0
1635306600000|2021-10-27 03:50:00|1318.88|1316.48|1319.12|1316.72|1319.12|1316.72|1318.88|1316.48|0
1635306900000|2021-10-27 03:55:00|1319.24|1316.84|1318.88|1316.48|1319.37|1316.97|1318.75|1316.35|0
1635307200000|2021-10-27 04:00:00|1318.99|1316.59|1319.62|1317.22|1319.62|1317.22|1318.88|1316.48|0
1635307500000|2021-10-27 04:05:00|1319.37|1316.97|1319.12|1316.72|1319.37|1316.97|1318.87|1316.47|0
1635307800000|2021-10-27 04:10:00|1319.24|1316.84|1319.37|1316.97|1319.37|1316.97|1319.12|1316.72|0
1635308100000|2021-10-27 04:15:00|1319.24|1316.84|1319.62|1317.22|1319.86|1317.46|1319.24|1316.84|0
1635308400000|2021-10-27 04:20:00|1319.86|1317.46|1319.62|1317.22|1320.11|1317.71|1319.62|1317.22|0
1635308700000|2021-10-27 04:25:00|1319.37|1316.97|1319.86|1317.46|1319.86|1317.46|1319.37|1316.97|0
1635309000000|2021-10-27 04:30:00|1319.62|1317.22|1320.11|1317.71|1320.11|1317.71|1319.62|1317.22|0
1635309300000|2021-10-27 04:35:00|1319.98|1317.58|1319.61|1317.21|1320.11|1317.71|1319.61|1317.21|0
1635309600000|2021-10-27 04:40:00|1319.86|1317.46|1320.11|1317.71|1320.36|1317.96|1319.61|1317.21|0
1635309900000|2021-10-27 04:45:00|1319.86|1317.46|1320.85|1318.45|1321.1|1318.7|1319.86|1317.46|0
1635310200000|2021-10-27 04:50:00|1321.1|1318.7|1321.22|1318.82|1321.22|1318.82|1320.85|1318.45|0
1635310500000|2021-10-27 04:55:00|1321.35|1318.95|1321.35|1318.95|1321.35|1318.95|1320.85|1318.45|0
1635310800000|2021-10-27 05:00:00|1321.1|1318.7|1321.59|1319.19|1322.58|1320.18|1321.1|1318.7|0
1635311100000|2021-10-27 05:05:00|1321.84|1319.44|1320.85|1318.45|1322.09|1319.69|1320.85|1318.45|0
1635311400000|2021-10-27 05:10:00|1320.6|1318.2|1322.09|1319.69|1322.33|1319.93|1320.6|1318.2|0
1635311700000|2021-10-27 05:15:00|1322.33|1319.93|1321.96|1319.56|1322.33|1319.93|1321.59|1319.19|0
1635312000000|2021-10-27 05:20:00|1321.71|1319.31|1321.59|1319.19|1321.84|1319.44|1321.34|1318.94|0
1635312300000|2021-10-27 05:25:00|1321.84|1319.44|1322.83|1320.43|1322.83|1320.43|1321.59|1319.19|0
1635312600000|2021-10-27 05:30:00|1322.7|1320.3|1323.07|1320.67|1323.08|1320.68|1322.45|1320.05|0
1635312900000|2021-10-27 05:35:00|1323.32|1320.92|1322.83|1320.43|1323.44|1321.04|1322.33|1319.93|0
1635313200000|2021-10-27 05:40:00|1322.58|1320.18|1323.57|1321.17|1323.57|1321.17|1322.58|1320.18|0
1635313500000|2021-10-27 05:45:00|1323.32|1320.92|1323.32|1320.92|1323.57|1321.17|1323.07|1320.67|0
1635313800000|2021-10-27 05:50:00|1323.57|1321.17|1325.3|1322.9|1325.55|1323.15|1323.32|1320.92|0
1635314100000|2021-10-27 05:55:00|1325.17|1322.77|1325.67|1323.27|1325.8|1323.4|1324.81|1322.41|0
1635314400000|2021-10-27 06:00:00|1326.04|1323.64|1324.06|1321.66|1326.04|1323.64|1323.81|1321.41|0
1635314700000|2021-10-27 06:05:00|1323.93|1321.53|1323.32|1320.92|1324.56|1322.16|1323.07|1320.67|0
1635315000000|2021-10-27 06:10:00|1323.07|1320.67|1322.82|1320.42|1323.44|1321.04|1322.82|1320.42|0
1635315300000|2021-10-27 06:15:00|1322.57|1320.17|1323.56|1321.16|1323.81|1321.41|1322.08|1319.68|0
1635315600000|2021-10-27 06:20:00|1323.68|1321.28|1324.56|1322.16|1324.56|1322.16|1323.56|1321.16|0
1635315900000|2021-10-27 06:25:00|1324.31|1321.91|1323.93|1321.53|1324.8|1322.4|1323.93|1321.53|0
1635316200000|2021-10-27 06:30:00|1324.06|1321.66|1324.06|1321.66|1324.31|1321.91|1323.56|1321.16|0
1635316500000|2021-10-27 06:35:00|1323.93|1321.53|1324.31|1321.91|1324.8|1322.4|1323.81|1321.41|0
1635316800000|2021-10-27 06:40:00|1324.06|1321.66|1324.31|1321.91|1324.8|1322.4|1324.06|1321.66|0
1635317100000|2021-10-27 06:45:00|1324.06|1321.66|1324.3|1321.9|1325.05|1322.65|1324.06|1321.66|0
1635317400000|2021-10-27 06:50:00|1324.55|1322.15|1324.18|1321.78|1325.05|1322.65|1324.18|1321.78|0
1635317700000|2021-10-27 06:55:00|1324.06|1321.66|1323.56|1321.16|1324.3|1321.9|1322.57|1320.17|0
1635318000000|2021-10-27 07:00:00|1324.06|1321.66|1327.28|1324.88|1327.77|1325.37|1323.56|1321.16|0
1635318300000|2021-10-27 07:05:00|1326.58|1324.58|1326.99|1324.99|1329.22|1327.22|1326.5|1324.5|0
1635318600000|2021-10-27 07:10:00|1326.5|1324.5|1326|1324|1326.5|1324.5|1324.76|1322.76|0
1635318900000|2021-10-27 07:15:00|1326.25|1324.25|1326.99|1324.99|1327.73|1325.73|1325.75|1323.75|0
1635319200000|2021-10-27 07:20:00|1327.24|1325.24|1325.5|1323.5|1327.49|1325.49|1325.26|1323.26|0
1635319500000|2021-10-27 07:25:00|1324.76|1322.76|1324.76|1322.76|1326|1324|1324.63|1322.63|0
1635319800000|2021-10-27 07:30:00|1324.51|1322.51|1325.75|1323.75|1325.75|1323.75|1324.51|1322.51|0
1635320100000|2021-10-27 07:35:00|1325.5|1323.5|1324.26|1322.26|1326|1324|1324.26|1322.26|0
1635320400000|2021-10-27 07:40:00|1324.51|1322.51|1324.76|1322.76|1325.01|1323.01|1324.01|1322.01|0
1635320700000|2021-10-27 07:45:00|1324.51|1322.51|1325|1323|1325.75|1323.75|1324.51|1322.51|0
1635321000000|2021-10-27 07:50:00|1325.25|1323.25|1325.25|1323.25|1325.5|1323.5|1324.51|1322.51|0
1635321300000|2021-10-27 07:55:00|1325.37|1323.37|1325.5|1323.5|1325.5|1323.5|1325|1323|0
1635321600000|2021-10-27 08:00:00|1325.75|1323.75|1325.25|1323.25|1326.49|1324.49|1325.25|1323.25|0
1635321900000|2021-10-27 08:05:00|1325|1323|1327.23|1325.23|1327.48|1325.48|1325|1323|0
1635322200000|2021-10-27 08:10:00|1327.48|1325.48|1325.75|1323.75|1327.73|1325.73|1325.75|1323.75|0
1635322500000|2021-10-27 08:15:00|1325.99|1323.99|1324.51|1322.51|1325.99|1323.99|1323.76|1321.76|0
1635322800000|2021-10-27 08:20:00|1324.75|1322.75|1325.25|1323.25|1325.74|1323.74|1324.26|1322.26|0
1635323100000|2021-10-27 08:25:00|1325.37|1323.37|1324.38|1322.38|1325.5|1323.5|1324.26|1322.26|0
1635323400000|2021-10-27 08:30:00|1324.5|1322.5|1323.02|1321.02|1324.75|1322.75|1322.77|1320.77|0
1635323700000|2021-10-27 08:35:00|1323.27|1321.27|1323.14|1321.14|1323.76|1321.76|1323.02|1321.02|0
1635324000000|2021-10-27 08:40:00|1323.02|1321.02|1321.03|1319.03|1323.26|1321.26|1320.54|1318.54|0
1635324300000|2021-10-27 08:45:00|1321.28|1319.28|1321.03|1319.03|1322.27|1320.27|1320.79|1318.79|0
1635324600000|2021-10-27 08:50:00|1321.28|1319.28|1319.05|1317.05|1321.53|1319.53|1319.05|1317.05|0
1635324900000|2021-10-27 08:55:00|1319.3|1317.3|1318.31|1316.31|1320.54|1318.54|1318.31|1316.31|0
1635325200000|2021-10-27 09:00:00|1318.56|1316.56|1315.58|1313.58|1318.56|1316.56|1311.62|1309.62|0
1635325500000|2021-10-27 09:05:00|1315.33|1313.33|1312.11|1310.11|1315.7|1313.7|1312.11|1310.11|0
1635325800000|2021-10-27 09:10:00|1311.87|1309.87|1315.33|1313.33|1315.33|1313.33|1311.62|1309.62|0
1635326100000|2021-10-27 09:15:00|1315.09|1313.09|1316.57|1314.57|1317.07|1315.07|1314.84|1312.84|0
1635326400000|2021-10-27 09:20:00|1316.32|1314.32|1315.58|1313.58|1316.82|1314.82|1314.59|1312.59|0
1635326700000|2021-10-27 09:25:00|1315.7|1313.7|1315.58|1313.58|1317.56|1315.56|1315.08|1313.08|0
1635327000000|2021-10-27 09:30:00|1315.33|1313.33|1315.33|1313.33|1317.18|1315.18|1314.84|1312.84|0
1635327300000|2021-10-27 09:35:00|1315.2|1313.2|1313.84|1311.84|1315.33|1313.33|1312.36|1310.36|0
1635327600000|2021-10-27 09:40:00|1314.09|1312.09|1314.46|1312.46|1315.83|1313.83|1313.6|1311.6|0
1635327900000|2021-10-27 09:45:00|1314.34|1312.34|1312.85|1310.85|1314.34|1312.34|1312.36|1310.36|0
1635328200000|2021-10-27 09:50:00|1313.35|1311.35|1312.36|1310.36|1314.59|1312.59|1312.11|1310.11|0
1635328500000|2021-10-27 09:55:00|1312.11|1310.11|1313.1|1311.1|1313.59|1311.59|1311.86|1309.86|0
1635328800000|2021-10-27 10:00:00|1313.35|1311.35|1314.09|1312.09|1314.34|1312.34|1312.85|1310.85|0
1635329100000|2021-10-27 10:05:00|1313.96|1311.96|1315.08|1313.08|1315.33|1313.33|1313.84|1311.84|0
1635329400000|2021-10-27 10:10:00|1315.33|1313.33|1316.07|1314.07|1316.07|1314.07|1314.83|1312.83|0
1635329700000|2021-10-27 10:15:00|1316.32|1314.32|1315.2|1313.2|1316.32|1314.32|1314.58|1312.58|0
1635330000000|2021-10-27 10:20:00|1315.33|1313.33|1315.82|1313.82|1316.19|1314.19|1314.09|1312.09|0
1635330300000|2021-10-27 10:25:00|1315.69|1313.69|1315.57|1313.57|1316.32|1314.32|1315.33|1313.33|0
1635330600000|2021-10-27 10:30:00|1315.82|1313.82|1317.8|1315.8|1318.05|1316.05|1315.82|1313.82|0
1635330900000|2021-10-27 10:35:00|1317.92|1315.92|1317.31|1315.31|1318.05|1316.05|1316.81|1314.81|0
1635331200000|2021-10-27 10:40:00|1317.18|1315.18|1316.31|1314.31|1317.31|1315.31|1316.31|1314.31|0
1635331500000|2021-10-27 10:45:00|1316.07|1314.07|1313.09|1311.09|1316.07|1314.07|1312.85|1310.85|0
1635331800000|2021-10-27 10:50:00|1313.34|1311.34|1311.61|1309.61|1313.34|1311.34|1310.37|1308.37|0
1635332100000|2021-10-27 10:55:00|1312.35|1310.35|1313.09|1311.09|1313.59|1311.59|1311.85|1309.85|0
1635332400000|2021-10-27 11:00:00|1313.34|1311.34|1316.56|1314.56|1316.81|1314.81|1313.34|1311.34|0
1635332700000|2021-10-27 11:05:00|1316.31|1314.31|1316.56|1314.56|1317.55|1315.55|1315.82|1313.82|0
1635333000000|2021-10-27 11:10:00|1316.31|1314.31|1316.81|1314.81|1318.29|1316.29|1316.06|1314.06|0
1635333300000|2021-10-27 11:15:00|1316.93|1314.93|1317.55|1315.55|1317.67|1315.67|1315.81|1313.81|0
1635333600000|2021-10-27 11:20:00|1317.3|1315.3|1318.29|1316.29|1318.29|1316.29|1317.05|1315.05|0
1635333900000|2021-10-27 11:25:00|1317.8|1315.8|1317.55|1315.55|1318.79|1316.79|1317.3|1315.3|0
1635334200000|2021-10-27 11:30:00|1317.8|1315.8|1317.79|1315.79|1319.28|1317.28|1317.05|1315.05|0
1635334500000|2021-10-27 11:35:00|1317.55|1315.55|1316.8|1314.8|1318.04|1316.04|1316.8|1314.8|0
1635334800000|2021-10-27 11:40:00|1316.56|1314.56|1317.05|1315.05|1317.55|1315.55|1316.06|1314.06|0
1635335100000|2021-10-27 11:45:00|1317.3|1315.3|1315.81|1313.81|1317.79|1315.79|1315.81|1313.81|0
1635335400000|2021-10-27 11:50:00|1315.56|1313.56|1316.06|1314.06|1317.3|1315.3|1315.56|1313.56|0
1635335700000|2021-10-27 11:55:00|1316.31|1314.31|1313.58|1311.58|1316.55|1314.55|1313.33|1311.33|0
1635336000000|2021-10-27 12:00:00|1313.83|1311.83|1313.83|1311.83|1314.32|1312.32|1313.09|1311.09|0
1635336300000|2021-10-27 12:05:00|1313.58|1311.58|1315.31|1313.31|1315.81|1313.81|1313.58|1311.58|0
1635336600000|2021-10-27 12:10:00|1315.56|1313.56|1316.3|1314.3|1316.3|1314.3|1314.57|1312.57|0
1635336900000|2021-10-27 12:15:00|1316.8|1314.8|1317.29|1315.29|1317.54|1315.54|1316.8|1314.8|0
1635337200000|2021-10-27 12:20:00|1317.05|1315.05|1317.29|1315.29|1318.53|1316.53|1316.8|1314.8|0
1635337500000|2021-10-27 12:25:00|1317.54|1315.54|1319.39|1317.39|1319.77|1317.77|1316.55|1314.55|0
1635337800000|2021-10-27 12:30:00|1319.28|1317.28|1321.5|1319.5|1322.74|1320.74|1318.78|1316.78|0
1635338100000|2021-10-27 12:35:00|1321.26|1319.26|1322.49|1320.49|1323.98|1321.98|1321.01|1319.01|0
1635338400000|2021-10-27 12:40:00|1322.25|1320.25|1321.75|1319.75|1322.74|1320.74|1321.5|1319.5|0
1635338700000|2021-10-27 12:45:00|1322|1320|1322|1320|1322.25|1320.25|1321.26|1319.26|0
1635339000000|2021-10-27 12:50:00|1321.75|1319.75|1319.77|1317.77|1322|1320|1319.77|1317.77|0
1635339300000|2021-10-27 12:55:00|1320.02|1318.02|1322|1320|1322.49|1320.49|1319.77|1317.77|0
1635339600000|2021-10-27 13:00:00|1322.24|1320.24|1322|1320|1322.99|1320.99|1321.75|1319.75|0
1635339900000|2021-10-27 13:05:00|1322.24|1320.24|1322.24|1320.24|1323.24|1321.24|1321.5|1319.5|0
1635340200000|2021-10-27 13:10:00|1322.49|1320.49|1323.23|1321.23|1323.23|1321.23|1322|1320|0
1635340500000|2021-10-27 13:15:00|1323.48|1321.48|1323.48|1321.48|1324.23|1322.23|1322.74|1320.74|0
1635340800000|2021-10-27 13:20:00|1322.99|1320.99|1322.24|1320.24|1323.23|1321.23|1321.99|1319.99|0
1635341100000|2021-10-27 13:25:00|1322.49|1320.49|1322.49|1320.49|1323.48|1321.48|1321.25|1319.25|0
1635341400000|2021-10-27 13:30:00|1321.99|1319.99|1316.24|1314.24|1325.21|1323.21|1315.01|1313.01|0
1635341700000|2021-10-27 13:35:00|1316|1314|1315.25|1313.25|1316|1314|1311.54|1309.54|0
1635342000000|2021-10-27 13:40:00|1315.01|1313.01|1323.18|1321.18|1323.42|1321.42|1315.01|1313.01|0
1635342300000|2021-10-27 13:45:00|1322.68|1320.68|1324.41|1322.41|1327.14|1325.14|1322.43|1320.43|0
1635342600000|2021-10-27 13:50:00|1324.91|1322.91|1326.39|1324.39|1326.39|1324.39|1321.44|1319.44|0
1635342900000|2021-10-27 13:55:00|1326.15|1324.15|1328.13|1326.13|1328.38|1326.38|1324.41|1322.41|0
1635343200000|2021-10-27 14:00:00|1328.62|1326.62|1323.3|1321.3|1328.87|1326.87|1321.32|1319.32|0
1635343500000|2021-10-27 14:05:00|1323.06|1321.06|1322.85|1320.85|1323.84|1321.84|1318.1|1316.1|0
1635343800000|2021-10-27 14:10:00|1322.6|1320.6|1321.61|1319.61|1325.08|1323.08|1321.36|1319.36|0
1635344100000|2021-10-27 14:15:00|1321.12|1319.12|1318.64|1316.64|1321.36|1319.36|1316.66|1314.66|0
1635344400000|2021-10-27 14:20:00|1318.39|1316.39|1320.37|1318.37|1322.6|1320.6|1318.14|1316.14|0
1635344700000|2021-10-27 14:25:00|1320.12|1318.12|1316.9|1314.9|1321.36|1319.36|1315.17|1313.17|0
1635345000000|2021-10-27 14:30:00|1316.78|1314.78|1320.37|1318.37|1321.11|1319.11|1315.17|1313.17|0
1635345300000|2021-10-27 14:35:00|1320.12|1318.12|1319.38|1317.38|1320.37|1318.37|1316.66|1314.66|0
1635345600000|2021-10-27 14:40:00|1319.63|1317.63|1318.14|1316.14|1320.37|1318.37|1316.65|1314.65|0
1635345900000|2021-10-27 14:45:00|1317.89|1315.89|1317.42|1315.42|1318.66|1316.66|1315.93|1313.93|0
1635346200000|2021-10-27 14:50:00|1317.17|1315.17|1320.64|1318.64|1320.64|1318.64|1316.43|1314.43|0
1635346500000|2021-10-27 14:55:00|1320.39|1318.39|1315.44|1313.44|1321.88|1319.88|1313.7|1311.7|0
1635346800000|2021-10-27 15:00:00|1314.94|1312.94|1319.15|1317.15|1319.4|1317.4|1314.69|1312.69|0
1635347100000|2021-10-27 15:05:00|1319.4|1317.4|1320.39|1318.39|1321.63|1319.63|1319.15|1317.15|0
1635347400000|2021-10-27 15:10:00|1320.64|1318.64|1322.37|1320.37|1322.62|1320.62|1318.9|1316.9|0
1635347700000|2021-10-27 15:15:00|1322.12|1320.12|1322.12|1320.12|1322.62|1320.62|1319.89|1317.89|0
1635348000000|2021-10-27 15:20:00|1321.63|1319.63|1318.9|1316.9|1322.62|1320.62|1318.41|1316.41|0
1635348300000|2021-10-27 15:25:00|1319.15|1317.15|1319.89|1317.89|1320.88|1318.88|1317.17|1315.17|0
1635348600000|2021-10-27 15:30:00|1320.14|1318.14|1319.6|1317.6|1320.14|1318.14|1317.41|1315.41|0
1635348900000|2021-10-27 15:35:00|1319.35|1317.35|1319.35|1317.35|1319.6|1317.6|1316.38|1314.38|0
1635349200000|2021-10-27 15:40:00|1319.6|1317.6|1318.61|1316.61|1321.09|1319.09|1318.61|1316.61|0
1635349500000|2021-10-27 15:45:00|1318.86|1316.86|1316.38|1314.38|1318.86|1316.86|1316.38|1314.38|0
1635349800000|2021-10-27 15:50:00|1316.63|1314.63|1316.63|1314.63|1317.62|1315.62|1315.88|1313.88|0
1635350100000|2021-10-27 15:55:00|1316.38|1314.38|1317.12|1315.12|1318.86|1316.86|1315.14|1313.14|0
1635350400000|2021-10-27 16:00:00|1317.86|1315.86|1316.62|1314.62|1319.6|1317.6|1316.62|1314.62|0
1635350700000|2021-10-27 16:05:00|1316.38|1314.38|1318.61|1316.61|1320.09|1318.09|1316.13|1314.13|0
1635351000000|2021-10-27 16:10:00|1319.1|1317.1|1321.33|1319.33|1321.83|1319.83|1319.1|1317.1|0
1635351300000|2021-10-27 16:15:00|1321.58|1319.58|1322.82|1320.82|1322.82|1320.82|1320.59|1318.59|0
1635351600000|2021-10-27 16:20:00|1322.57|1320.57|1321.33|1319.33|1323.06|1321.06|1321.33|1319.33|0
1635351900000|2021-10-27 16:25:00|1321.58|1319.58|1321.33|1319.33|1321.82|1319.82|1320.59|1318.59|0
1635352200000|2021-10-27 16:30:00|1321.58|1319.58|1318.85|1316.85|1321.58|1319.58|1318.6|1316.6|0
1635352500000|2021-10-27 16:35:00|1319.1|1317.1|1318.11|1316.11|1319.59|1317.59|1317.36|1315.36|0
1635352800000|2021-10-27 16:40:00|1318.35|1316.35|1320.09|1318.09|1320.58|1318.58|1317.36|1315.36|0
1635353100000|2021-10-27 16:45:00|1319.84|1317.84|1319.34|1317.34|1320.83|1318.83|1318.11|1316.11|0
1635353400000|2021-10-27 16:50:00|1319.1|1317.1|1319.3|1317.3|1320.54|1318.54|1318.56|1316.56|0
1635353700000|2021-10-27 16:55:00|1319.05|1317.05|1320.04|1318.04|1320.79|1318.79|1318.43|1316.43|0
1635354000000|2021-10-27 17:00:00|1320.29|1318.29|1320.29|1318.29|1322.03|1320.03|1319.3|1317.3|0
1635354300000|2021-10-27 17:05:00|1320.04|1318.04|1323.51|1321.51|1323.76|1321.76|1320.04|1318.04|0
1635354600000|2021-10-27 17:10:00|1323.26|1321.26|1325.25|1323.25|1325.49|1323.49|1322.27|1320.27|0
1635354900000|2021-10-27 17:15:00|1325|1323|1325.02|1323.02|1325.25|1323.25|1323.79|1321.79|0
1635355200000|2021-10-27 17:20:00|1324.78|1322.78|1326.51|1324.51|1326.76|1324.76|1324.78|1322.78|0
1635355500000|2021-10-27 17:25:00|1326.76|1324.76|1325.77|1323.77|1327.01|1325.01|1325.77|1323.77|0
1635355800000|2021-10-27 17:30:00|1326.01|1324.01|1324.28|1322.28|1326.51|1324.51|1324.28|1322.28|0
1635356100000|2021-10-27 17:35:00|1324.4|1322.4|1326.26|1324.26|1326.51|1324.51|1324.28|1322.28|0
1635356400000|2021-10-27 17:40:00|1326.51|1324.51|1326.76|1324.76|1326.76|1324.76|1326.01|1324.01|0
1635356700000|2021-10-27 17:45:00|1326.51|1324.51|1324.77|1322.77|1327|1325|1324.77|1322.77|0
1635357000000|2021-10-27 17:50:00|1325.02|1323.02|1326.26|1324.26|1326.26|1324.26|1324.28|1322.28|0
1635357300000|2021-10-27 17:55:00|1326.51|1324.51|1327.74|1325.74|1327.74|1325.74|1326.51|1324.51|0
1635357600000|2021-10-27 18:00:00|1327.5|1325.5|1327.25|1325.25|1327.5|1325.5|1326.01|1324.01|0
1635357900000|2021-10-27 18:05:00|1327.5|1325.5|1327.5|1325.5|1327.5|1325.5|1326.01|1324.01|0
1635358200000|2021-10-27 18:10:00|1327.25|1325.25|1328.98|1326.98|1329.23|1327.23|1327.25|1325.25|0
1635358500000|2021-10-27 18:15:00|1328.73|1326.73|1328.49|1326.49|1328.98|1326.98|1327.74|1325.74|0
1635358800000|2021-10-27 18:20:00|1328.73|1326.73|1328.24|1326.24|1328.73|1326.73|1327.49|1325.49|0
1635359100000|2021-10-27 18:25:00|1327.99|1325.99|1325.51|1323.51|1328.24|1326.24|1325.02|1323.02|0
1635359400000|2021-10-27 18:30:00|1325.76|1323.76|1324.02|1322.02|1326.01|1324.01|1322.29|1320.29|0
1635359700000|2021-10-27 18:35:00|1323.78|1321.78|1323.78|1321.78|1324.52|1322.52|1322.29|1320.29|0
1635360000000|2021-10-27 18:40:00|1324.02|1322.02|1323.03|1321.03|1324.77|1322.77|1322.54|1320.54|0
1635360300000|2021-10-27 18:45:00|1322.78|1320.78|1322.78|1320.78|1323.53|1321.53|1322.04|1320.04|0
1635360600000|2021-10-27 18:50:00|1323.03|1321.03|1321.79|1319.79|1323.28|1321.28|1321.79|1319.79|0
1635360900000|2021-10-27 18:55:00|1321.54|1319.54|1320.14|1318.14|1321.54|1319.54|1320.14|1318.14|0
1635361200000|2021-10-27 19:00:00|1319.89|1317.89|1319.15|1317.15|1320.64|1318.64|1318.9|1316.9|0
1635361500000|2021-10-27 19:05:00|1319.4|1317.4|1317.17|1315.17|1319.89|1317.89|1317.17|1315.17|0
1635361800000|2021-10-27 19:10:00|1316.67|1314.67|1308.59|1306.59|1316.67|1314.67|1308.59|1306.59|0
1635362100000|2021-10-27 19:15:00|1308.34|1306.34|1304.88|1302.88|1311.07|1309.07|1304.88|1302.88|0
1635362400000|2021-10-27 19:20:00|1305.13|1303.13|1309.83|1307.83|1309.83|1307.83|1304.14|1302.14|0
1635362700000|2021-10-27 19:25:00|1309.58|1307.58|1311.68|1309.68|1312.8|1310.8|1308.59|1306.59|0
1635363000000|2021-10-27 19:30:00|1311.81|1309.81|1309.58|1307.58|1311.81|1309.81|1306.61|1304.61|0
1635363300000|2021-10-27 19:35:00|1309.08|1307.08|1311.43|1309.43|1311.8|1309.8|1307.35|1305.35|0
1635363600000|2021-10-27 19:40:00|1311.06|1309.06|1310.07|1308.07|1312.05|1310.05|1308.34|1306.34|0
1635363900000|2021-10-27 19:45:00|1309.58|1307.58|1304.13|1302.13|1311.06|1309.06|1304.13|1302.13|0
1635364200000|2021-10-27 19:50:00|1303.88|1301.88|1300.91|1298.91|1305.62|1303.62|1300.91|1298.91|0
1635364500000|2021-10-27 19:55:00|1301.41|1299.41|1297.94|1295.94|1301.9|1299.9|1297.7|1295.7|0
1635364800000|2021-10-27 20:00:00|1298.19|1296.19|1299.62|1297.62|1301.11|1299.11|1297.94|1295.94|0
1635365100000|2021-10-27 20:05:00|1299.38|1297.38|1299.13|1297.13|1300.86|1298.86|1298.39|1296.39|0
1635365400000|2021-10-27 20:10:00|1298.88|1296.88|1301.11|1299.11|1301.85|1299.85|1298.88|1296.88|0
1635365700000|2021-10-27 20:15:00|1301.31|1298.91|1301.3|1298.9|1301.31|1298.91|1300.27|1297.87|0
1635366000000|2021-10-27 20:20:00|1301.06|1298.66|1300.81|1298.41|1302.05|1299.65|1300.56|1298.16|0
1635366300000|2021-10-27 20:25:00|1300.56|1298.16|1299.82|1297.42|1300.81|1298.41|1299.44|1297.04|0
1635366600000|2021-10-27 20:30:00|1300.07|1297.67|1299.57|1297.17|1300.31|1297.91|1299.08|1296.68|0
1635366900000|2021-10-27 20:35:00|1299.32|1296.92|1299.08|1296.68|1299.57|1297.17|1299.08|1296.68|0
1635367200000|2021-10-27 20:40:00|1299.32|1296.92|1299.57|1297.17|1299.82|1297.42|1299.32|1296.92|0
1635367500000|2021-10-27 20:45:00|1299.82|1297.42|1300.31|1297.91|1301.05|1298.65|1299.57|1297.17|0
1635367800000|2021-10-27 20:50:00|1300.56|1298.16|1300.81|1298.41|1301.05|1298.65|1300.06|1297.66|0
1635368100000|2021-10-27 20:55:00|1301.05|1298.65|1301.17|1298.77|1302.29|1299.89|1301.05|1298.65|0
1635368400000|2021-10-27 21:00:00|1301.83|1299.43|1301.75|1299.35|1301.83|1299.43|1301.51|1299.11|0
1635368700000|2021-10-27 21:05:00|1301.72|1299.32|1302.16|1299.76|1302.23|1299.83|1301.51|1299.11|0
1635369000000|2021-10-27 21:10:00|1301.79|1299.39|1301.83|1299.43|1302.4|1300|1301.75|1299.35|0
1635369300000|2021-10-27 21:15:00|1301.97|1299.57|1302.01|1299.61|1302.34|1299.94|1301.83|1299.43|0
1635369600000|2021-10-27 21:20:00|1301.83|1299.43|1301.75|1299.35|1302.08|1299.68|1301.72|1299.32|0
1635369900000|2021-10-27 21:25:00|1301.64|1299.24|1301.64|1299.24|1301.83|1299.43|1301.64|1299.24|0
1635370200000|2021-10-27 21:30:00|1301.75|1299.35|1301.86|1299.46|1301.86|1299.46|1301.64|1299.24|0
1635370500000|2021-10-27 21:35:00|1301.68|1299.28|1301.68|1299.28|1301.68|1299.28|1301.64|1299.24|0
1635370800000|2021-10-27 21:40:00|1301.64|1299.24|1301.68|1299.28|1301.79|1299.39|1301.64|1299.24|0
1635371100000|2021-10-27 21:45:00|1301.64|1299.24|1301.75|1299.35|1301.75|1299.35|1301.64|1299.24|0
1635371400000|2021-10-27 21:50:00|1301.79|1299.39|1301.89|1299.49|1302.04|1299.64|1301.79|1299.39|0
1635371700000|2021-10-27 21:55:00|1302.15|1299.75|1302.11|1299.71|1302.36|1299.96|1302.11|1299.71|0
1635372000000|2021-10-27 22:00:00|1302.4|1300|1303.52|1301.12|1304.51|1302.11|1302.4|1300|0
1635372300000|2021-10-27 22:05:00|1303.76|1301.36|1304.01|1301.61|1304.75|1302.35|1303.27|1300.87|0
1635372600000|2021-10-27 22:10:00|1303.52|1301.12|1303.51|1301.11|1304.01|1301.61|1303.27|1300.87|0
1635372900000|2021-10-27 22:15:00|1303.76|1301.36|1304.26|1301.86|1305|1302.6|1303.51|1301.11|0
1635373200000|2021-10-27 22:20:00|1304.5|1302.1|1304.25|1301.85|1304.75|1302.35|1304.13|1301.73|0
1635373500000|2021-10-27 22:25:00|1304.5|1302.1|1304.5|1302.1|1304.75|1302.35|1304.01|1301.61|0
1635373800000|2021-10-27 22:30:00|1304.75|1302.35|1304.5|1302.1|1305.24|1302.84|1304.25|1301.85|0
1635374100000|2021-10-27 22:35:00|1304.25|1301.85|1303.26|1300.86|1304.25|1301.85|1302.52|1300.12|0
1635374400000|2021-10-27 22:40:00|1303.51|1301.11|1304.5|1302.1|1304.75|1302.35|1303.26|1300.86|0
1635374700000|2021-10-27 22:45:00|1304.99|1302.59|1304.86|1302.46|1305.49|1303.09|1304.75|1302.35|0
1635375000000|2021-10-27 22:50:00|1304.75|1302.35|1304.99|1302.59|1305.24|1302.84|1304.5|1302.1|0
1635375300000|2021-10-27 22:55:00|1304.75|1302.35|1305.73|1303.33|1306.23|1303.83|1304.75|1302.35|0
1635375600000|2021-10-27 23:00:00|1305.61|1303.21|1306.48|1304.08|1306.72|1304.32|1305.61|1303.21|0
1635375900000|2021-10-27 23:05:00|1306.72|1304.32|1306.23|1303.83|1307.22|1304.82|1306.23|1303.83|0
1635376200000|2021-10-27 23:10:00|1305.98|1303.58|1306.23|1303.83|1306.47|1304.07|1305.6|1303.2|0
1635376500000|2021-10-27 23:15:00|1305.98|1303.58|1305.24|1302.84|1305.98|1303.58|1304.74|1302.34|0
1635376800000|2021-10-27 23:20:00|1304.99|1302.59|1306.47|1304.07|1306.72|1304.32|1304.99|1302.59|0
1635377100000|2021-10-27 23:25:00|1306.72|1304.32|1306.1|1303.7|1306.72|1304.32|1305.24|1302.84|0
1635377400000|2021-10-27 23:30:00|1305.98|1303.58|1305.23|1302.83|1306.1|1303.7|1304.99|1302.59|0
1635377700000|2021-10-27 23:35:00|1305.35|1302.95|1305.73|1303.33|1305.98|1303.58|1305.23|1302.83|0
1635378000000|2021-10-27 23:40:00|1305.85|1303.45|1306.59|1304.19|1306.59|1304.19|1305.23|1302.83|0
1635378300000|2021-10-27 23:45:00|1306.72|1304.32|1307.21|1304.81|1307.46|1305.06|1306.59|1304.19|0
1635378600000|2021-10-27 23:50:00|1307.46|1305.06|1307.46|1305.06|1308.2|1305.8|1306.96|1304.56|0
1635378900000|2021-10-27 23:55:00|1307.21|1304.81|1307.46|1305.06|1307.46|1305.06|1306.96|1304.56|0
1635379200000|2021-10-28 00:00:00|1307.21|1304.81|1307.21|1304.81|1308.2|1305.8|1306.96|1304.56|0
1635379500000|2021-10-28 00:05:00|1307.46|1305.06|1306.96|1304.56|1307.46|1305.06|1306.47|1304.07|0
1635379800000|2021-10-28 00:10:00|1306.71|1304.31|1306.22|1303.82|1306.71|1304.31|1304.98|1302.58|0
1635380100000|2021-10-28 00:15:00|1305.84|1303.44|1305.97|1303.57|1306.22|1303.82|1305.23|1302.83|0
1635380400000|2021-10-28 00:20:00|1306.22|1303.82|1306.96|1304.56|1307.21|1304.81|1305.97|1303.57|0
1635380700000|2021-10-28 00:25:00|1307.21|1304.81|1306.34|1303.94|1307.21|1304.81|1305.97|1303.57|0
1635381000000|2021-10-28 00:30:00|1306.22|1303.82|1305.23|1302.83|1306.22|1303.82|1304.24|1301.84|0
1635381300000|2021-10-28 00:35:00|1305.47|1303.07|1305.72|1303.32|1305.72|1303.32|1304.73|1302.33|0
1635381600000|2021-10-28 00:40:00|1305.47|1303.07|1304.98|1302.58|1306.22|1303.82|1304.98|1302.58|0
1635381900000|2021-10-28 00:45:00|1305.23|1302.83|1303.99|1301.59|1305.47|1303.07|1303.99|1301.59|0
1635382200000|2021-10-28 00:50:00|1303.74|1301.34|1303.74|1301.34|1304.24|1301.84|1303.74|1301.34|0
1635382500000|2021-10-28 00:55:00|1303.99|1301.59|1306.21|1303.81|1306.46|1304.06|1303|1300.6|0
1635382800000|2021-10-28 01:00:00|1306.71|1304.31|1305.96|1303.56|1306.71|1304.31|1305.72|1303.32|0
1635383100000|2021-10-28 01:05:00|1306.21|1303.81|1305.72|1303.32|1306.21|1303.81|1305.22|1302.82|0
1635383400000|2021-10-28 01:10:00|1305.47|1303.07|1305.22|1302.82|1305.47|1303.07|1304.73|1302.33|0
1635383700000|2021-10-28 01:15:00|1305.47|1303.07|1304.97|1302.57|1306.46|1304.06|1304.97|1302.57|0
1635384000000|2021-10-28 01:20:00|1304.84|1302.44|1304.73|1302.33|1304.97|1302.57|1303.74|1301.34|0
1635384300000|2021-10-28 01:25:00|1304.97|1302.57|1304.72|1302.32|1305.71|1303.31|1304.72|1302.32|0
1635384600000|2021-10-28 01:30:00|1304.97|1302.57|1305.22|1302.82|1305.47|1303.07|1304.72|1302.32|0
1635384900000|2021-10-28 01:35:00|1305.47|1303.07|1306.45|1304.05|1306.95|1304.55|1304.72|1302.32|0
1635385200000|2021-10-28 01:40:00|1306.57|1304.17|1306.95|1304.55|1307.2|1304.8|1306.21|1303.81|0
1635385500000|2021-10-28 01:45:00|1306.82|1304.42|1306.45|1304.05|1307.07|1304.67|1306.21|1303.81|0
1635385800000|2021-10-28 01:50:00|1306.7|1304.3|1306.7|1304.3|1307.44|1305.04|1306.45|1304.05|0
1635386100000|2021-10-28 01:55:00|1306.57|1304.17|1306.2|1303.8|1306.7|1304.3|1306.2|1303.8|0
1635386400000|2021-10-28 02:00:00|1305.96|1303.56|1305.96|1303.56|1306.2|1303.8|1305.46|1303.06|0
1635386700000|2021-10-28 02:05:00|1305.71|1303.31|1305.46|1303.06|1306.2|1303.8|1305.21|1302.81|0
1635387000000|2021-10-28 02:10:00|1305.71|1303.31|1306.94|1304.54|1307.19|1304.79|1305.71|1303.31|0
1635387300000|2021-10-28 02:15:00|1306.82|1304.42|1305.21|1302.81|1306.94|1304.54|1305.21|1302.81|0
1635387600000|2021-10-28 02:20:00|1305.46|1303.06|1303.48|1301.08|1305.46|1303.06|1303.23|1300.83|0
1635387900000|2021-10-28 02:25:00|1303.6|1301.2|1302.24|1299.84|1303.6|1301.2|1301.25|1298.85|0
1635388200000|2021-10-28 02:30:00|1302.49|1300.09|1302.98|1300.58|1302.99|1300.59|1302|1299.6|0
1635388500000|2021-10-28 02:35:00|1302.74|1300.34|1302.98|1300.58|1303.73|1301.33|1302.24|1299.84|0
1635388800000|2021-10-28 02:40:00|1303.23|1300.83|1302.74|1300.34|1303.23|1300.83|1302.74|1300.34|0
1635389100000|2021-10-28 02:45:00|1302.98|1300.58|1304.22|1301.82|1304.47|1302.07|1302.98|1300.58|0
1635389400000|2021-10-28 02:50:00|1304.34|1301.94|1304.96|1302.56|1305.21|1302.81|1303.48|1301.08|0
1635389700000|2021-10-28 02:55:00|1305.21|1302.81|1304.96|1302.56|1305.21|1302.81|1304.71|1302.31|0
1635390000000|2021-10-28 03:00:00|1305.21|1302.81|1304.71|1302.31|1305.7|1303.3|1304.71|1302.31|0
1635390300000|2021-10-28 03:05:00|1304.96|1302.56|1304.96|1302.56|1306.2|1303.8|1304.71|1302.31|0
1635390600000|2021-10-28 03:10:00|1304.71|1302.31|1304.58|1302.18|1304.71|1302.31|1303.97|1301.57|0
1635390900000|2021-10-28 03:15:00|1304.71|1302.31|1304.58|1302.18|1304.96|1302.56|1304.22|1301.82|0
1635391200000|2021-10-28 03:20:00|1304.71|1302.31|1304.96|1302.56|1305.45|1303.05|1304.22|1301.82|0
1635391500000|2021-10-28 03:25:00|1304.83|1302.43|1304.71|1302.31|1305.2|1302.8|1304.46|1302.06|0
1635391800000|2021-10-28 03:30:00|1304.96|1302.56|1304.71|1302.31|1305.2|1302.8|1304.46|1302.06|0
1635392100000|2021-10-28 03:35:00|1304.83|1302.43|1304.71|1302.31|1305.45|1303.05|1304.71|1302.31|0
1635392400000|2021-10-28 03:40:00|1304.83|1302.43|1305.45|1303.05|1305.7|1303.3|1304.71|1302.31|0
1635392700000|2021-10-28 03:45:00|1305.2|1302.8|1305.45|1303.05|1305.7|1303.3|1304.95|1302.55|0
1635393000000|2021-10-28 03:50:00|1305.2|1302.8|1305.94|1303.54|1305.94|1303.54|1305.2|1302.8|0
1635393300000|2021-10-28 03:55:00|1306.19|1303.79|1305.69|1303.29|1306.19|1303.79|1305.69|1303.29|0
1635393600000|2021-10-28 04:00:00|1305.94|1303.54|1305.2|1302.8|1305.94|1303.54|1305.2|1302.8|0
1635393900000|2021-10-28 04:05:00|1305.45|1303.05|1305.94|1303.54|1305.94|1303.54|1304.95|1302.55|0
1635394200000|2021-10-28 04:10:00|1306.19|1303.79|1306.43|1304.03|1306.68|1304.28|1306.19|1303.79|0
1635394500000|2021-10-28 04:15:00|1306.19|1303.79|1306.68|1304.28|1306.93|1304.53|1305.94|1303.54|0
1635394800000|2021-10-28 04:20:00|1306.43|1304.03|1305.94|1303.54|1306.43|1304.03|1305.94|1303.54|0
1635395100000|2021-10-28 04:25:00|1306.19|1303.79|1306.18|1303.78|1306.43|1304.03|1305.94|1303.54|0
1635395400000|2021-10-28 04:30:00|1305.94|1303.54|1304.95|1302.55|1305.94|1303.54|1304.95|1302.55|0
1635395700000|2021-10-28 04:35:00|1305.19|1302.79|1304.95|1302.55|1305.19|1302.79|1304.95|1302.55|0
1635396000000|2021-10-28 04:40:00|1305.44|1303.04|1305.56|1303.16|1305.69|1303.29|1305.19|1302.79|0
1635396300000|2021-10-28 04:45:00|1305.44|1303.04|1305.93|1303.53|1305.93|1303.53|1305.19|1302.79|0
1635396600000|2021-10-28 04:50:00|1306.05|1303.65|1305.19|1302.79|1306.18|1303.78|1304.94|1302.54|0
1635396900000|2021-10-28 04:55:00|1305.31|1302.91|1305.93|1303.53|1306.18|1303.78|1305.19|1302.79|0
1635397200000|2021-10-28 05:00:00|1305.8|1303.4|1306.43|1304.03|1307.17|1304.77|1305.8|1303.4|0
1635397500000|2021-10-28 05:05:00|1306.55|1304.15|1306.67|1304.27|1307.17|1304.77|1306.43|1304.03|0
1635397800000|2021-10-28 05:10:00|1306.55|1304.15|1306.43|1304.03|1306.92|1304.52|1306.18|1303.78|0
1635398100000|2021-10-28 05:15:00|1306.67|1304.27|1306.43|1304.03|1307.29|1304.89|1306.43|1304.03|0
1635398400000|2021-10-28 05:20:00|1306.18|1303.78|1305.19|1302.79|1306.18|1303.78|1305.19|1302.79|0
1635398700000|2021-10-28 05:25:00|1305.44|1303.04|1305.19|1302.79|1305.68|1303.28|1304.94|1302.54|0
1635399000000|2021-10-28 05:30:00|1305.43|1303.03|1305.43|1303.03|1305.93|1303.53|1305.06|1302.66|0
1635399300000|2021-10-28 05:35:00|1305.19|1302.79|1305.68|1303.28|1305.93|1303.53|1304.94|1302.54|0
1635399600000|2021-10-28 05:40:00|1305.43|1303.03|1305.88|1303.48|1306.18|1303.78|1305.26|1302.86|0
1635399900000|2021-10-28 05:45:00|1306.13|1303.73|1305.63|1303.23|1306.38|1303.98|1305.14|1302.74|0
1635400200000|2021-10-28 05:50:00|1305.38|1302.98|1305.63|1303.23|1305.88|1303.48|1304.64|1302.24|0
1635400500000|2021-10-28 05:55:00|1305.75|1303.35|1304.89|1302.49|1306.13|1303.73|1304.89|1302.49|0
1635400800000|2021-10-28 06:00:00|1305.14|1302.74|1302.91|1300.51|1305.88|1303.48|1302.91|1300.51|0
1635401100000|2021-10-28 06:05:00|1302.66|1300.26|1301.92|1299.52|1302.91|1300.51|1301.18|1298.78|0
1635401400000|2021-10-28 06:10:00|1302.17|1299.77|1302.41|1300.01|1302.66|1300.26|1301.3|1298.9|0
1635401700000|2021-10-28 06:15:00|1302.17|1299.77|1303.65|1301.25|1303.9|1301.5|1302.04|1299.64|0
1635402000000|2021-10-28 06:20:00|1303.4|1301|1305.38|1302.98|1305.63|1303.23|1303.15|1300.75|0
1635402300000|2021-10-28 06:25:00|1305.13|1302.73|1305.63|1303.23|1306.12|1303.72|1304.64|1302.24|0
1635402600000|2021-10-28 06:30:00|1305.38|1302.98|1303.4|1301|1305.87|1303.47|1303.4|1301|0
1635402900000|2021-10-28 06:35:00|1303.89|1301.49|1301.17|1298.77|1303.89|1301.49|1300.18|1297.78|0
1635403200000|2021-10-28 06:40:00|1301.04|1298.64|1301.67|1299.27|1302.28|1299.88|1300.55|1298.15|0
1635403500000|2021-10-28 06:45:00|1301.91|1299.51|1300.92|1298.52|1302.16|1299.76|1300.68|1298.28|0
1635403800000|2021-10-28 06:50:00|1301.17|1298.77|1299.44|1297.04|1301.42|1299.02|1299.44|1297.04|0
1635404100000|2021-10-28 06:55:00|1299.69|1297.29|1299.69|1297.29|1300.43|1298.03|1299.19|1296.79|0
1635404400000|2021-10-28 07:00:00|1299.19|1296.79|1302.87|1300.47|1303.74|1301.34|1299.19|1296.79|0
1635404700000|2021-10-28 07:05:00|1303|1300.6|1303.54|1301.54|1304.03|1302.03|1300.57|1298.57|0
1635405000000|2021-10-28 07:10:00|1303.78|1301.78|1304.03|1302.03|1304.53|1302.53|1302.8|1300.8|0
1635405300000|2021-10-28 07:15:00|1303.78|1301.78|1307|1305|1308.73|1306.73|1303.78|1301.78|0
1635405600000|2021-10-28 07:20:00|1307.25|1305.25|1306.16|1304.16|1308.73|1306.73|1305.91|1303.91|0
1635405900000|2021-10-28 07:25:00|1306.41|1304.41|1306.66|1304.66|1307.02|1305.02|1306.16|1304.16|0
1635406200000|2021-10-28 07:30:00|1306.53|1304.53|1303.93|1301.93|1306.53|1304.53|1302.45|1300.45|0
1635406500000|2021-10-28 07:35:00|1304.18|1302.18|1304.43|1302.43|1304.92|1302.92|1303.56|1301.56|0
1635406800000|2021-10-28 07:40:00|1304.68|1302.68|1304.18|1302.18|1304.68|1302.68|1303.44|1301.44|0
1635407100000|2021-10-28 07:45:00|1304.3|1302.3|1306.16|1304.16|1306.41|1304.41|1304.18|1302.18|0
1635407400000|2021-10-28 07:50:00|1306.28|1304.28|1306.41|1304.41|1306.65|1304.65|1305.42|1303.42|0
1635407700000|2021-10-28 07:55:00|1306.16|1304.16|1306.4|1304.4|1306.52|1304.52|1304.91|1302.91|0
1635408000000|2021-10-28 08:00:00|1306.64|1304.64|1303.43|1301.43|1306.64|1304.64|1303.18|1301.18|0
1635408300000|2021-10-28 08:05:00|1303.18|1301.18|1302.56|1300.56|1303.18|1301.18|1301.7|1299.7|0
1635408600000|2021-10-28 08:10:00|1302.19|1300.19|1301.94|1299.94|1302.93|1300.93|1301.45|1299.45|0
1635408900000|2021-10-28 08:15:00|1302.44|1300.44|1302.93|1300.93|1303.18|1301.18|1301.2|1299.2|0
1635409200000|2021-10-28 08:20:00|1302.68|1300.68|1303.97|1301.97|1304.21|1302.21|1301.69|1299.69|0
1635409500000|2021-10-28 08:25:00|1304.21|1302.21|1303.22|1301.22|1304.21|1302.21|1303.22|1301.22|0
1635409800000|2021-10-28 08:30:00|1303.47|1301.47|1304.58|1302.58|1304.71|1302.71|1303.47|1301.47|0
1635410100000|2021-10-28 08:35:00|1304.71|1302.71|1305.7|1303.7|1305.94|1303.94|1304.46|1302.46|0
1635410400000|2021-10-28 08:40:00|1305.45|1303.45|1307.92|1305.92|1308.17|1306.17|1304.46|1302.46|0
1635410700000|2021-10-28 08:45:00|1308.17|1306.17|1308.66|1306.66|1308.66|1306.66|1306.93|1304.93|0
1635411000000|2021-10-28 08:50:00|1308.91|1306.91|1308.66|1306.66|1309.16|1307.16|1307.43|1305.43|0
1635411300000|2021-10-28 08:55:00|1308.91|1306.91|1307.92|1305.92|1308.91|1306.91|1307.43|1305.43|0
1635411600000|2021-10-28 09:00:00|1307.67|1305.67|1307.67|1305.67|1308.17|1306.17|1307.42|1305.42|0
1635411900000|2021-10-28 09:05:00|1307.42|1305.42|1307.67|1305.67|1307.67|1305.67|1306.93|1304.93|0
1635412200000|2021-10-28 09:10:00|1307.42|1305.42|1306.93|1304.93|1307.92|1305.92|1306.43|1304.43|0
1635412500000|2021-10-28 09:15:00|1307.18|1305.18|1304.82|1302.82|1307.18|1305.18|1304.7|1302.7|0
1635412800000|2021-10-28 09:20:00|1304.7|1302.7|1304.45|1302.45|1305.44|1303.44|1304.45|1302.45|0
1635413100000|2021-10-28 09:25:00|1304.7|1302.7|1304.95|1302.95|1305.44|1303.44|1304.7|1302.7|0
1635413400000|2021-10-28 09:30:00|1305.19|1303.19|1303.46|1301.46|1305.19|1303.19|1303.46|1301.46|0
1635413700000|2021-10-28 09:35:00|1302.97|1300.97|1304.7|1302.7|1304.95|1302.95|1302.97|1300.97|0
1635414000000|2021-10-28 09:40:00|1304.45|1302.45|1304.95|1302.95|1305.69|1303.69|1304.45|1302.45|0
1635414300000|2021-10-28 09:45:00|1304.7|1302.7|1304.2|1302.2|1305.19|1303.19|1303.71|1301.71|0
1635414600000|2021-10-28 09:50:00|1304.07|1302.07|1304.2|1302.2|1305.69|1303.69|1303.95|1301.95|0
1635414900000|2021-10-28 09:55:00|1304.45|1302.45|1305.93|1303.93|1306.18|1304.18|1304.45|1302.45|0
1635415200000|2021-10-28 10:00:00|1305.69|1303.69|1305.93|1303.93|1306.43|1304.43|1304.94|1302.94|0
1635415500000|2021-10-28 10:05:00|1306.18|1304.18|1306.18|1304.18|1306.3|1304.3|1305.44|1303.44|0
1635415800000|2021-10-28 10:10:00|1306.43|1304.43|1304.4|1302.4|1306.43|1304.43|1304.15|1302.15|0
1635416100000|2021-10-28 10:15:00|1304.65|1302.65|1305.39|1303.39|1305.64|1303.64|1304.15|1302.15|0
1635416400000|2021-10-28 10:20:00|1305.64|1303.64|1306.13|1304.13|1306.13|1304.13|1305.64|1303.64|0
1635416700000|2021-10-28 10:25:00|1305.88|1303.88|1307.12|1305.12|1307.37|1305.37|1305.88|1303.88|0
1635417000000|2021-10-28 10:30:00|1307.37|1305.37|1307.86|1305.86|1308.36|1306.36|1307.12|1305.12|0
1635417300000|2021-10-28 10:35:00|1307.73|1305.73|1307.61|1305.61|1308.11|1306.11|1307.37|1305.37|0
1635417600000|2021-10-28 10:40:00|1307.37|1305.37|1308.6|1306.6|1308.6|1306.6|1307.37|1305.37|0
1635417900000|2021-10-28 10:45:00|1308.85|1306.85|1310.09|1308.09|1310.09|1308.09|1308.36|1306.36|0
1635418200000|2021-10-28 10:50:00|1309.84|1307.84|1311.32|1309.32|1311.57|1309.57|1309.59|1307.59|0
1635418500000|2021-10-28 10:55:00|1310.83|1308.83|1311.82|1309.82|1312.31|1310.31|1310.58|1308.58|0
1635418800000|2021-10-28 11:00:00|1312.07|1310.07|1312.31|1310.31|1312.31|1310.31|1311.57|1309.57|0
1635419100000|2021-10-28 11:05:00|1312.56|1310.56|1313.3|1311.3|1313.55|1311.55|1311.57|1309.57|0
1635419400000|2021-10-28 11:10:00|1313.55|1311.55|1312.56|1310.56|1314.29|1312.29|1312.06|1310.06|0
1635419700000|2021-10-28 11:15:00|1312.81|1310.81|1312.56|1310.56|1313.05|1311.05|1312.31|1310.31|0
1635420000000|2021-10-28 11:20:00|1312.43|1310.43|1312.56|1310.56|1313.05|1311.05|1312.31|1310.31|0
1635420300000|2021-10-28 11:25:00|1312.8|1310.8|1312.56|1310.56|1313.3|1311.3|1312.31|1310.31|0
1635420600000|2021-10-28 11:30:00|1312.31|1310.31|1311.32|1309.32|1312.31|1310.31|1311.32|1309.32|0
1635420900000|2021-10-28 11:35:00|1311.57|1309.57|1312.06|1310.06|1312.56|1310.56|1311.57|1309.57|0
1635421200000|2021-10-28 11:40:00|1311.81|1309.81|1310.69|1308.69|1312.06|1310.06|1310.33|1308.33|0
1635421500000|2021-10-28 11:45:00|1310.57|1308.57|1311.07|1309.07|1312.06|1310.06|1310.57|1308.57|0
1635421800000|2021-10-28 11:50:00|1310.82|1308.82|1309.21|1307.21|1311.81|1309.81|1309.21|1307.21|0
1635422100000|2021-10-28 11:55:00|1309.34|1307.34|1309.83|1307.83|1311.32|1309.32|1309.34|1307.34|0
1635422400000|2021-10-28 12:00:00|1310.08|1308.08|1309.83|1307.83|1310.57|1308.57|1309.34|1307.34|0
1635422700000|2021-10-28 12:05:00|1310.08|1308.08|1311.56|1309.56|1311.81|1309.81|1309.83|1307.83|0
1635423000000|2021-10-28 12:10:00|1311.31|1309.31|1311.31|1309.31|1311.56|1309.56|1311.07|1309.07|0
1635423300000|2021-10-28 12:15:00|1311.56|1309.56|1314.04|1312.04|1314.04|1312.04|1311.31|1309.31|0
1635423600000|2021-10-28 12:20:00|1314.28|1312.28|1314.28|1312.28|1315.77|1313.77|1314.04|1312.04|0
1635423900000|2021-10-28 12:25:00|1314.03|1312.03|1312.05|1310.05|1314.03|1312.03|1312.05|1310.05|0
1635424200000|2021-10-28 12:30:00|1311.81|1309.81|1311.56|1309.56|1312.8|1310.8|1310.07|1308.07|0
1635424500000|2021-10-28 12:35:00|1311.81|1309.81|1311.06|1309.06|1314.03|1312.03|1311.06|1309.06|0
1635424800000|2021-10-28 12:40:00|1311.31|1309.31|1311.8|1309.8|1312.3|1310.3|1309.58|1307.58|0
1635425100000|2021-10-28 12:45:00|1311.56|1309.56|1310.07|1308.07|1312.79|1310.79|1309.82|1307.82|0
1635425400000|2021-10-28 12:50:00|1309.58|1307.58|1309.33|1307.33|1310.32|1308.32|1308.34|1306.34|0
1635425700000|2021-10-28 12:55:00|1309.58|1307.58|1312.05|1310.05|1312.05|1310.05|1309.33|1307.33|0
1635426000000|2021-10-28 13:00:00|1312.3|1310.3|1312.3|1310.3|1312.55|1310.55|1310.32|1308.32|0
1635426300000|2021-10-28 13:05:00|1313.04|1311.04|1310.32|1308.32|1313.04|1311.04|1310.32|1308.32|0
1635426600000|2021-10-28 13:10:00|1310.07|1308.07|1310.56|1308.56|1311.06|1309.06|1309.57|1307.57|0
1635426900000|2021-10-28 13:15:00|1310.81|1308.81|1313.04|1311.04|1313.04|1311.04|1310.56|1308.56|0
1635427200000|2021-10-28 13:20:00|1312.79|1310.79|1312.79|1310.79|1313.29|1311.29|1312.05|1310.05|0
1635427500000|2021-10-28 13:25:00|1313.04|1311.04|1312.79|1310.79|1313.28|1311.28|1311.06|1309.06|0
1635427800000|2021-10-28 13:30:00|1313.04|1311.04|1320.71|1318.71|1321.7|1319.7|1313.04|1311.04|0
1635428100000|2021-10-28 13:35:00|1320.96|1318.96|1318.23|1316.23|1321.7|1319.7|1315.26|1313.26|0
1635428400000|2021-10-28 13:40:00|1318.98|1316.98|1321.45|1319.45|1321.45|1319.45|1317.74|1315.74|0
1635428700000|2021-10-28 13:45:00|1321.32|1319.32|1324.26|1322.26|1326.99|1324.99|1321.32|1319.32|0
1635429000000|2021-10-28 13:50:00|1325.25|1323.25|1324.01|1322.01|1326.24|1324.24|1322.28|1320.28|0
1635429300000|2021-10-28 13:55:00|1324.51|1322.51|1325.75|1323.75|1327.73|1325.73|1323.77|1321.77|0
1635429600000|2021-10-28 14:00:00|1326.49|1324.49|1325|1323|1327.73|1325.73|1324.01|1322.01|0
1635429900000|2021-10-28 14:05:00|1324.51|1322.51|1326.24|1324.24|1327.23|1325.23|1323.02|1321.02|0
1635430200000|2021-10-28 14:10:00|1325.99|1323.99|1323.02|1321.02|1326.74|1324.74|1319.06|1317.06|0
1635430500000|2021-10-28 14:15:00|1323.27|1321.27|1323.76|1321.76|1324.51|1322.51|1321.29|1319.29|0
1635430800000|2021-10-28 14:20:00|1323.52|1321.52|1324.75|1322.75|1326.24|1324.24|1321.54|1319.54|0
1635431100000|2021-10-28 14:25:00|1324.51|1322.51|1328.96|1326.96|1329.46|1327.46|1324.01|1322.01|0
1635431400000|2021-10-28 14:30:00|1329.21|1327.21|1330.94|1328.94|1331.68|1329.68|1328.47|1326.47|0
1635431700000|2021-10-28 14:35:00|1331.19|1329.19|1332.63|1330.63|1332.63|1330.63|1329.46|1327.46|0
1635432000000|2021-10-28 14:40:00|1332.67|1330.67|1331.53|1329.53|1332.76|1330.76|1330.29|1328.29|0
1635432300000|2021-10-28 14:45:00|1331.77|1329.77|1334.59|1332.59|1337.72|1335.72|1331.77|1329.77|0
1635432600000|2021-10-28 14:50:00|1335.08|1333.08|1335.57|1333.57|1335.82|1333.82|1333.59|1331.59|0
1635432900000|2021-10-28 14:55:00|1335.82|1333.82|1333.1|1331.1|1335.82|1333.82|1332.85|1330.85|0
1635433200000|2021-10-28 15:00:00|1333.35|1331.35|1333.1|1331.1|1334.09|1332.09|1332.6|1330.6|0
1635433500000|2021-10-28 15:05:00|1333.35|1331.35|1335.33|1333.33|1335.82|1333.82|1332.85|1330.85|0
1635433800000|2021-10-28 15:10:00|1335.08|1333.08|1335.08|1333.08|1336.56|1334.56|1334.33|1332.33|0
1635434100000|2021-10-28 15:15:00|1335.32|1333.32|1335.82|1333.82|1336.81|1334.81|1334.58|1332.58|0
1635434400000|2021-10-28 15:20:00|1336.07|1334.07|1333.84|1331.84|1336.31|1334.31|1333.59|1331.59|0
1635434700000|2021-10-28 15:25:00|1334.09|1332.09|1333.5|1331.5|1335.08|1333.08|1333.1|1331.1|0
1635435000000|2021-10-28 15:30:00|1333.62|1331.62|1334.24|1332.24|1334.73|1332.73|1333|1331|0
1635435300000|2021-10-28 15:35:00|1334.98|1332.98|1336.22|1334.22|1336.96|1334.96|1334.73|1332.73|0
1635435600000|2021-10-28 15:40:00|1336.47|1334.47|1337.7|1335.7|1337.7|1335.7|1335.48|1333.48|0
1635435900000|2021-10-28 15:45:00|1337.46|1335.46|1329.04|1327.04|1337.46|1335.46|1329.04|1327.04|0
1635436200000|2021-10-28 15:50:00|1329.53|1327.53|1330.03|1328.03|1331.76|1329.76|1327.31|1325.31|0
1635436500000|2021-10-28 15:55:00|1329.78|1327.78|1329.04|1327.04|1330.28|1328.28|1328.29|1326.29|0
1635436800000|2021-10-28 16:00:00|1329.53|1327.53|1331.02|1329.02|1331.02|1329.02|1329.04|1327.04|0
1635437100000|2021-10-28 16:05:00|1330.77|1328.77|1332.5|1330.5|1332.5|1330.5|1330.77|1328.77|0
1635437400000|2021-10-28 16:10:00|1332.25|1330.25|1333.74|1331.74|1333.99|1331.99|1331.76|1329.76|0
1635437700000|2021-10-28 16:15:00|1333.99|1331.99|1334.73|1332.73|1335.22|1333.22|1333.24|1331.24|0
1635438000000|2021-10-28 16:20:00|1334.98|1332.98|1333.74|1331.74|1334.98|1332.98|1332.75|1330.75|0
1635438300000|2021-10-28 16:25:00|1333.99|1331.99|1330.97|1328.97|1333.99|1331.99|1330.72|1328.72|0
1635438600000|2021-10-28 16:30:00|1331.22|1329.22|1331.22|1329.22|1332.21|1330.21|1329.73|1327.73|0
1635438900000|2021-10-28 16:35:00|1331.46|1329.46|1330.23|1328.23|1331.46|1329.46|1328.99|1326.99|0
1635439200000|2021-10-28 16:40:00|1330.72|1328.72|1331.96|1329.96|1332.21|1330.21|1329.24|1327.24|0
1635439500000|2021-10-28 16:45:00|1332.21|1330.21|1331.46|1329.46|1332.45|1330.45|1330.72|1328.72|0
1635439800000|2021-10-28 16:50:00|1331.71|1329.71|1329.23|1327.23|1331.96|1329.96|1328.24|1326.24|0
1635440100000|2021-10-28 16:55:00|1329.48|1327.48|1325.02|1323.02|1329.98|1327.98|1323.54|1321.54|0
1635440400000|2021-10-28 17:00:00|1325.27|1323.27|1328.49|1326.49|1328.98|1326.98|1325.27|1323.27|0
1635440700000|2021-10-28 17:05:00|1328.74|1326.74|1328.16|1326.16|1329.48|1327.48|1327.5|1325.5|0
1635441000000|2021-10-28 17:10:00|1328.4|1326.4|1327.66|1325.66|1329.02|1327.02|1327.16|1325.16|0
1635441300000|2021-10-28 17:15:00|1327.53|1325.53|1326.42|1324.42|1328.9|1326.9|1326.17|1324.17|0
1635441600000|2021-10-28 17:20:00|1325.93|1323.93|1326.04|1324.04|1327.41|1325.41|1325.68|1323.68|0
1635441900000|2021-10-28 17:25:00|1326.17|1324.17|1328.65|1326.65|1328.9|1326.9|1326.17|1324.17|0
1635442200000|2021-10-28 17:30:00|1328.9|1326.9|1331.62|1329.62|1331.87|1329.87|1328.65|1326.65|0
1635442500000|2021-10-28 17:35:00|1331.87|1329.87|1332.61|1330.61|1332.86|1330.86|1331.12|1329.12|0
1635442800000|2021-10-28 17:40:00|1332.36|1330.36|1332.36|1330.36|1332.86|1330.86|1332.11|1330.11|0
1635443100000|2021-10-28 17:45:00|1332.61|1330.61|1331.87|1329.87|1332.86|1330.86|1331.37|1329.37|0
1635443400000|2021-10-28 17:50:00|1331.62|1329.62|1332.11|1330.11|1332.86|1330.86|1331.62|1329.62|0
1635443700000|2021-10-28 17:55:00|1331.86|1329.86|1331.37|1329.37|1332.36|1330.36|1330.63|1328.63|0
1635444000000|2021-10-28 18:00:00|1331.62|1329.62|1334.34|1332.34|1334.59|1332.59|1331.37|1329.37|0
1635444300000|2021-10-28 18:05:00|1334.21|1332.21|1334.63|1332.63|1334.84|1332.84|1334.09|1332.09|0
1635444600000|2021-10-28 18:10:00|1334.38|1332.38|1333.14|1331.14|1334.63|1332.63|1332.9|1330.9|0
1635444900000|2021-10-28 18:15:00|1333.39|1331.39|1335.62|1333.62|1335.87|1333.87|1332.9|1330.9|0
1635445200000|2021-10-28 18:20:00|1335.87|1333.87|1336.11|1334.11|1336.36|1334.36|1335.37|1333.37|0
1635445500000|2021-10-28 18:25:00|1336.36|1334.36|1335.87|1333.87|1336.86|1334.86|1334.63|1332.63|0
1635445800000|2021-10-28 18:30:00|1336.11|1334.11|1335.87|1333.87|1336.11|1334.11|1335.37|1333.37|0
1635446100000|2021-10-28 18:35:00|1336.11|1334.11|1336.11|1334.11|1337.1|1335.1|1335.86|1333.86|0
1635446400000|2021-10-28 18:40:00|1335.86|1333.86|1334.38|1332.38|1335.86|1333.86|1333.88|1331.88|0
1635446700000|2021-10-28 18:45:00|1334.63|1332.63|1335.62|1333.62|1335.86|1333.86|1333.63|1331.63|0
1635447000000|2021-10-28 18:50:00|1335.73|1333.73|1333.63|1331.63|1336.11|1334.11|1333.63|1331.63|0
1635447300000|2021-10-28 18:55:00|1333.88|1331.88|1333.14|1331.14|1334.13|1332.13|1332.15|1330.15|0
1635447600000|2021-10-28 19:00:00|1332.89|1330.89|1330.91|1328.91|1333.14|1331.14|1329.92|1327.92|0
1635447900000|2021-10-28 19:05:00|1331.16|1329.16|1332.39|1330.39|1332.64|1330.64|1330.41|1328.41|0
1635448200000|2021-10-28 19:10:00|1332.64|1330.64|1329.92|1327.92|1332.64|1330.64|1329.67|1327.67|0
1635448500000|2021-10-28 19:15:00|1329.42|1327.42|1332.64|1330.64|1332.89|1330.89|1329.17|1327.17|0
1635448800000|2021-10-28 19:20:00|1332.39|1330.39|1331.15|1329.15|1333.88|1331.88|1330.66|1328.66|0
1635449100000|2021-10-28 19:25:00|1331.4|1329.4|1330.66|1328.66|1331.4|1329.4|1329.17|1327.17|0
1635449400000|2021-10-28 19:30:00|1330.41|1328.41|1331.9|1329.9|1335.61|1333.61|1329.42|1327.42|0
1635449700000|2021-10-28 19:35:00|1332.14|1330.14|1333.38|1331.38|1334.87|1332.87|1331.9|1329.9|0
1635450000000|2021-10-28 19:40:00|1333.13|1331.13|1330.41|1328.41|1334.62|1332.62|1330.41|1328.41|0
1635450300000|2021-10-28 19:45:00|1330.66|1328.66|1333.13|1331.13|1333.63|1331.63|1329.66|1327.66|0
1635450600000|2021-10-28 19:50:00|1333.63|1331.63|1338.33|1336.33|1338.83|1336.83|1333.63|1331.63|0
1635450900000|2021-10-28 19:55:00|1338.83|1336.83|1339.57|1337.57|1341.55|1339.55|1338.33|1336.33|0
1635451200000|2021-10-28 20:00:00|1340.81|1338.81|1336.35|1334.35|1342.79|1340.79|1335.61|1333.61|0
1635451500000|2021-10-28 20:05:00|1336.6|1334.6|1335.85|1333.85|1337.59|1335.59|1334.12|1332.12|0
1635451800000|2021-10-28 20:10:00|1336.1|1334.1|1335.85|1333.85|1338.08|1336.08|1335.85|1333.85|0
1635452100000|2021-10-28 20:15:00|1337.04|1334.64|1337.81|1335.41|1337.81|1335.41|1337.04|1334.64|0
1635452400000|2021-10-28 20:20:00|1337.56|1335.16|1337.81|1335.41|1338.06|1335.66|1337.56|1335.16|0
1635452700000|2021-10-28 20:25:00|1337.68|1335.28|1337.81|1335.41|1338.3|1335.9|1337.56|1335.16|0
1635453000000|2021-10-28 20:30:00|1334.59|1332.19|1331.24|1328.84|1334.59|1332.19|1325.42|1323.02|0
1635453300000|2021-10-28 20:35:00|1331.86|1329.46|1329.63|1327.23|1331.86|1329.46|1328.39|1325.99|0
1635453600000|2021-10-28 20:40:00|1329.88|1327.48|1331.86|1329.46|1331.86|1329.46|1329.38|1326.98|0
1635453900000|2021-10-28 20:45:00|1331.61|1329.21|1330.13|1327.73|1332.36|1329.96|1329.63|1327.23|0
1635454200000|2021-10-28 20:50:00|1330.37|1327.97|1333.1|1330.7|1333.71|1331.31|1330.37|1327.97|0
1635454500000|2021-10-28 20:55:00|1333.35|1330.95|1330.97|1328.57|1333.46|1331.06|1330.49|1328.09|0
1635454800000|2021-10-28 21:00:00|1331.64|1329.24|1331.1|1328.7|1331.64|1329.24|1330.89|1328.49|0
1635455100000|2021-10-28 21:05:00|1331.14|1328.74|1331.64|1329.24|1331.64|1329.24|1331.08|1328.68|0
1635455400000|2021-10-28 21:10:00|1331.72|1329.32|1331.36|1328.96|1331.72|1329.32|1331.14|1328.74|0
1635455700000|2021-10-28 21:15:00|1331.5|1329.1|1331.43|1329.03|1332.04|1329.64|1331.36|1328.96|0
1635456000000|2021-10-28 21:20:00|1331.46|1329.06|1331.68|1329.28|1331.86|1329.46|1331.46|1329.06|0
1635456300000|2021-10-28 21:25:00|1331.72|1329.32|1332.87|1330.47|1333.38|1330.98|1331.32|1328.92|0
1635456600000|2021-10-28 21:30:00|1333.05|1330.65|1333.52|1331.12|1333.95|1331.55|1332.87|1330.47|0
1635456900000|2021-10-28 21:35:00|1333.45|1331.05|1333.49|1331.09|1333.7|1331.3|1332.97|1330.57|0
1635457200000|2021-10-28 21:40:00|1333.45|1331.05|1333.27|1330.87|1333.7|1331.3|1333.27|1330.87|0
1635457500000|2021-10-28 21:45:00|1332.79|1330.39|1332.86|1330.46|1333.63|1331.23|1332.79|1330.39|0
1635457800000|2021-10-28 21:50:00|1332.83|1330.43|1332.83|1330.43|1333.41|1331.01|1332.68|1330.28|0
1635458100000|2021-10-28 21:55:00|1332.72|1330.32|1332.29|1329.89|1332.83|1330.43|1331.78|1329.38|0
1635458400000|2021-10-28 22:00:00|1330.73|1328.33|1330.61|1328.21|1332.59|1330.19|1329.87|1327.47|0
1635458700000|2021-10-28 22:05:00|1330.86|1328.46|1330.36|1327.96|1331.35|1328.95|1329.87|1327.47|0
1635459000000|2021-10-28 22:10:00|1330.86|1328.46|1330.61|1328.21|1330.86|1328.46|1329.13|1326.73|0
1635459300000|2021-10-28 22:15:00|1330.36|1327.96|1330.36|1327.96|1330.36|1327.96|1329.37|1326.97|0
1635459600000|2021-10-28 22:20:00|1330.61|1328.21|1331.11|1328.71|1331.35|1328.95|1330.36|1327.96|0
1635459900000|2021-10-28 22:25:00|1331.35|1328.95|1332.59|1330.19|1332.59|1330.19|1331.11|1328.71|0
1635460200000|2021-10-28 22:30:00|1332.84|1330.44|1330.61|1328.21|1332.84|1330.44|1330.61|1328.21|0
1635460500000|2021-10-28 22:35:00|1330.36|1327.96|1329.12|1326.72|1330.61|1328.21|1328.87|1326.47|0
1635460800000|2021-10-28 22:40:00|1328.99|1326.59|1327.88|1325.48|1329.37|1326.97|1327.88|1325.48|0
1635461100000|2021-10-28 22:45:00|1328.38|1325.98|1328.87|1326.47|1329.12|1326.72|1328.25|1325.85|0
1635461400000|2021-10-28 22:50:00|1328.74|1326.34|1328.63|1326.23|1329.37|1326.97|1328.13|1325.73|0
1635461700000|2021-10-28 22:55:00|1328.62|1326.22|1328.87|1326.47|1329.37|1326.97|1328.13|1325.73|0
1635462000000|2021-10-28 23:00:00|1328.62|1326.22|1329.12|1326.72|1329.86|1327.46|1328.5|1326.1|0
1635462300000|2021-10-28 23:05:00|1329.37|1326.97|1328.62|1326.22|1329.37|1326.97|1327.63|1325.23|0
1635462600000|2021-10-28 23:10:00|1328.49|1326.09|1329.37|1326.97|1329.37|1326.97|1328.38|1325.98|0
1635462900000|2021-10-28 23:15:00|1329.12|1326.72|1326.64|1324.24|1329.12|1326.72|1326.39|1323.99|0
1635463200000|2021-10-28 23:20:00|1326.89|1324.49|1326.89|1324.49|1327.5|1325.1|1326.89|1324.49|0
1635463500000|2021-10-28 23:25:00|1327.14|1324.74|1326.89|1324.49|1327.38|1324.98|1326.64|1324.24|0
1635463800000|2021-10-28 23:30:00|1326.64|1324.24|1327.38|1324.98|1327.38|1324.98|1326.14|1323.74|0
1635464100000|2021-10-28 23:35:00|1327.13|1324.73|1326.89|1324.49|1327.13|1324.73|1326.64|1324.24|0
1635464400000|2021-10-28 23:40:00|1326.64|1324.24|1326.89|1324.49|1327.13|1324.73|1326.14|1323.74|0
1635464700000|2021-10-28 23:45:00|1326.64|1324.24|1328.12|1325.72|1328.12|1325.72|1326.14|1323.74|0
1635465000000|2021-10-28 23:50:00|1328.37|1325.97|1328.62|1326.22|1329.11|1326.71|1328.24|1325.84|0
1635465300000|2021-10-28 23:55:00|1328.37|1325.97|1328.12|1325.72|1329.11|1326.71|1328.12|1325.72|0
1635465600000|2021-10-29 00:00:00|1328.37|1325.97|1328.62|1326.22|1330.35|1327.95|1327.38|1324.98|0
1635465900000|2021-10-29 00:05:00|1328.74|1326.34|1329.11|1326.71|1329.36|1326.96|1327.13|1324.73|0
1635466200000|2021-10-29 00:10:00|1329.36|1326.96|1326.88|1324.48|1329.36|1326.96|1326.39|1323.99|0
1635466500000|2021-10-29 00:15:00|1326.63|1324.23|1325.76|1323.36|1326.88|1324.48|1325.4|1323|0
1635466800000|2021-10-29 00:20:00|1325.89|1323.49|1324.65|1322.25|1326.39|1323.99|1324.4|1322|0
1635467100000|2021-10-29 00:25:00|1324.9|1322.5|1324.9|1322.5|1325.39|1322.99|1324.4|1322|0
1635467400000|2021-10-29 00:30:00|1324.65|1322.25|1325.64|1323.24|1326.14|1323.74|1324.65|1322.25|0
1635467700000|2021-10-29 00:35:00|1325.89|1323.49|1326.38|1323.98|1326.63|1324.23|1325.15|1322.75|0
1635468000000|2021-10-29 00:40:00|1326.88|1324.48|1327.37|1324.97|1327.62|1325.22|1325.89|1323.49|0
1635468300000|2021-10-29 00:45:00|1327.13|1324.73|1325.14|1322.74|1327.13|1324.73|1324.9|1322.5|0
1635468600000|2021-10-29 00:50:00|1325.26|1322.86|1324.9|1322.5|1325.89|1323.49|1324.9|1322.5|0
1635468900000|2021-10-29 00:55:00|1325.01|1322.61|1324.9|1322.5|1325.14|1322.74|1324.15|1321.75|0
1635469200000|2021-10-29 01:00:00|1325.01|1322.61|1324.15|1321.75|1325.89|1323.49|1323.9|1321.5|0
1635469500000|2021-10-29 01:05:00|1323.9|1321.5|1322.17|1319.77|1323.9|1321.5|1322.17|1319.77|0
1635469800000|2021-10-29 01:10:00|1322.42|1320.02|1323.9|1321.5|1323.9|1321.5|1322.17|1319.77|0
1635470100000|2021-10-29 01:15:00|1323.66|1321.26|1323.41|1321.01|1324.4|1322|1323.16|1320.76|0
1635470400000|2021-10-29 01:20:00|1323.53|1321.13|1322.17|1319.77|1323.65|1321.25|1321.79|1319.39|0
1635470700000|2021-10-29 01:25:00|1322.42|1320.02|1323.9|1321.5|1324.15|1321.75|1321.92|1319.52|0
1635471000000|2021-10-29 01:30:00|1324.02|1321.62|1324.64|1322.24|1325.14|1322.74|1323.16|1320.76|0
1635471300000|2021-10-29 01:35:00|1324.89|1322.49|1323.4|1321|1324.89|1322.49|1322.66|1320.26|0
1635471600000|2021-10-29 01:40:00|1323.16|1320.76|1324.15|1321.75|1324.15|1321.75|1322.66|1320.26|0
1635471900000|2021-10-29 01:45:00|1323.65|1321.25|1324.39|1321.99|1324.64|1322.24|1323.16|1320.76|0
1635472200000|2021-10-29 01:50:00|1324.64|1322.24|1325.88|1323.48|1325.88|1323.48|1324.15|1321.75|0
1635472500000|2021-10-29 01:55:00|1325.63|1323.23|1324.02|1321.62|1326.13|1323.73|1323.9|1321.5|0
1635472800000|2021-10-29 02:00:00|1323.9|1321.5|1324.39|1321.99|1325.14|1322.74|1323.65|1321.25|0
1635473100000|2021-10-29 02:05:00|1324.14|1321.74|1324.64|1322.24|1324.89|1322.49|1324.14|1321.74|0
1635473400000|2021-10-29 02:10:00|1324.39|1321.99|1326.12|1323.72|1326.12|1323.72|1323.9|1321.5|0
1635473700000|2021-10-29 02:15:00|1326.24|1323.84|1325.88|1323.48|1326.24|1323.84|1325.63|1323.23|0
1635474000000|2021-10-29 02:20:00|1326.12|1323.72|1325.13|1322.73|1326.12|1323.72|1324.88|1322.48|0
1635474300000|2021-10-29 02:25:00|1324.88|1322.48|1325.13|1322.73|1325.87|1323.47|1324.88|1322.48|0
1635474600000|2021-10-29 02:30:00|1324.88|1322.48|1324.39|1321.99|1324.88|1322.48|1324.14|1321.74|0
1635474900000|2021-10-29 02:35:00|1324.14|1321.74|1324.64|1322.24|1325.13|1322.73|1324.14|1321.74|0
1635475200000|2021-10-29 02:40:00|1324.88|1322.48|1325.13|1322.73|1325.13|1322.73|1324.64|1322.24|0
1635475500000|2021-10-29 02:45:00|1325.25|1322.85|1325.62|1323.22|1326.12|1323.72|1325.25|1322.85|0
1635475800000|2021-10-29 02:50:00|1325.74|1323.34|1325.13|1322.73|1325.87|1323.47|1325.13|1322.73|0
1635476100000|2021-10-29 02:55:00|1325.38|1322.98|1325.38|1322.98|1325.62|1323.22|1325.13|1322.73|0
1635476400000|2021-10-29 03:00:00|1325.62|1323.22|1325.38|1322.98|1325.62|1323.22|1324.63|1322.23|0
1635476700000|2021-10-29 03:05:00|1325.62|1323.22|1325.62|1323.22|1325.87|1323.47|1325.37|1322.97|0
1635477000000|2021-10-29 03:10:00|1325.37|1322.97|1325.62|1323.22|1325.87|1323.47|1325.13|1322.73|0
1635477300000|2021-10-29 03:15:00|1325.87|1323.47|1325.62|1323.22|1326.12|1323.72|1325.37|1322.97|0
1635477600000|2021-10-29 03:20:00|1325.87|1323.47|1328.1|1325.7|1328.84|1326.44|1325.87|1323.47|0
1635477900000|2021-10-29 03:25:00|1328.22|1325.82|1329.09|1326.69|1329.58|1327.18|1327.85|1325.45|0
1635478200000|2021-10-29 03:30:00|1328.96|1326.56|1328.59|1326.19|1329.09|1326.69|1328.34|1325.94|0
1635478500000|2021-10-29 03:35:00|1328.84|1326.44|1328.59|1326.19|1329.09|1326.69|1328.59|1326.19|0
1635478800000|2021-10-29 03:40:00|1328.46|1326.06|1327.85|1325.45|1328.59|1326.19|1327.85|1325.45|0
1635479100000|2021-10-29 03:45:00|1328.09|1325.69|1327.35|1324.95|1328.34|1325.94|1327.35|1324.95|0
1635479400000|2021-10-29 03:50:00|1327.47|1325.07|1327.35|1324.95|1327.85|1325.45|1327.1|1324.7|0
1635479700000|2021-10-29 03:55:00|1327.1|1324.7|1327.35|1324.95|1327.85|1325.45|1326.85|1324.45|0
1635480000000|2021-10-29 04:00:00|1327.6|1325.2|1327.6|1325.2|1327.84|1325.44|1327.1|1324.7|0
1635480300000|2021-10-29 04:05:00|1327.35|1324.95|1327.84|1325.44|1327.84|1325.44|1327.1|1324.7|0
1635480600000|2021-10-29 04:10:00|1327.6|1325.2|1327.35|1324.95|1327.84|1325.44|1327.1|1324.7|0
1635480900000|2021-10-29 04:15:00|1327.6|1325.2|1327.84|1325.44|1327.84|1325.44|1327.6|1325.2|0
1635481200000|2021-10-29 04:20:00|1327.95|1325.55|1327.95|1325.55|1328.44|1326.04|1327.95|1325.55|0
1635481500000|2021-10-29 04:25:00|1328.2|1325.8|1327.45|1325.05|1328.2|1325.8|1327.21|1324.81|0
1635481800000|2021-10-29 04:30:00|1327.21|1324.81|1324.73|1322.33|1327.45|1325.05|1324.73|1322.33|0
1635482100000|2021-10-29 04:35:00|1324.98|1322.58|1323.99|1321.59|1324.98|1322.58|1323.99|1321.59|0
1635482400000|2021-10-29 04:40:00|1324.23|1321.83|1324.48|1322.08|1324.98|1322.58|1323.74|1321.34|0
1635482700000|2021-10-29 04:45:00|1324.73|1322.33|1323.49|1321.09|1324.73|1322.33|1323.49|1321.09|0
1635483000000|2021-10-29 04:50:00|1323.74|1321.34|1323.98|1321.58|1324.23|1321.83|1323.24|1320.84|0
1635483300000|2021-10-29 04:55:00|1323.74|1321.34|1323.24|1320.84|1323.98|1321.58|1323.24|1320.84|0
1635483600000|2021-10-29 05:00:00|1322.99|1320.59|1322.25|1319.85|1323.49|1321.09|1322|1319.6|0
1635483900000|2021-10-29 05:05:00|1322.37|1319.97|1321.01|1318.61|1322.5|1320.1|1321.01|1318.61|0
1635484200000|2021-10-29 05:10:00|1321.26|1318.86|1321.75|1319.35|1321.75|1319.35|1320.02|1317.62|0
1635484500000|2021-10-29 05:15:00|1321.38|1318.98|1323.24|1320.84|1323.49|1321.09|1321.38|1318.98|0
1635484800000|2021-10-29 05:20:00|1323.49|1321.09|1321.75|1319.35|1323.49|1321.09|1321.01|1318.61|0
1635485100000|2021-10-29 05:25:00|1322|1319.6|1321.75|1319.35|1322.37|1319.97|1321.5|1319.1|0
1635485400000|2021-10-29 05:30:00|1321.62|1319.22|1322.25|1319.85|1323.48|1321.08|1321.62|1319.22|0
1635485700000|2021-10-29 05:35:00|1322.37|1319.97|1322.61|1320.21|1322.86|1320.46|1322|1319.6|0
1635486000000|2021-10-29 05:40:00|1322.74|1320.34|1322|1319.6|1322.74|1320.34|1321.26|1318.86|0
1635486300000|2021-10-29 05:45:00|1322.12|1319.72|1321.5|1319.1|1322.12|1319.72|1321.01|1318.61|0
1635486600000|2021-10-29 05:50:00|1321.25|1318.85|1321.01|1318.61|1321.5|1319.1|1320.26|1317.86|0
1635486900000|2021-10-29 05:55:00|1321.13|1318.73|1321.01|1318.61|1322.49|1320.09|1321.01|1318.61|0
1635487200000|2021-10-29 06:00:00|1321.75|1319.35|1319.52|1317.12|1321.75|1319.35|1319.03|1316.63|0
1635487500000|2021-10-29 06:05:00|1319.27|1316.87|1316.55|1314.15|1319.77|1317.37|1316.42|1314.02|0
1635487800000|2021-10-29 06:10:00|1316.3|1313.9|1316.55|1314.15|1318.03|1315.63|1316.05|1313.65|0
1635488100000|2021-10-29 06:15:00|1316.42|1314.02|1318.53|1316.13|1318.89|1316.49|1316.42|1314.02|0
1635488400000|2021-10-29 06:20:00|1318.78|1316.38|1318.28|1315.88|1318.78|1316.38|1317.29|1314.89|0
1635488700000|2021-10-29 06:25:00|1318.03|1315.63|1320.75|1318.35|1320.75|1318.35|1317.78|1315.38|0
1635489000000|2021-10-29 06:30:00|1321|1318.6|1321.25|1318.85|1321.99|1319.59|1319.76|1317.36|0
1635489300000|2021-10-29 06:35:00|1321.5|1319.1|1320.75|1318.35|1321.74|1319.34|1320.51|1318.11|0
1635489600000|2021-10-29 06:40:00|1321|1318.6|1319.76|1317.36|1321|1318.6|1319.27|1316.87|0
1635489900000|2021-10-29 06:45:00|1319.51|1317.11|1319.02|1316.62|1320.26|1317.86|1319.02|1316.62|0
1635490200000|2021-10-29 06:50:00|1319.27|1316.87|1319.76|1317.36|1320.5|1318.1|1318.52|1316.12|0
1635490500000|2021-10-29 06:55:00|1319.51|1317.11|1320.26|1317.86|1320.75|1318.35|1319.02|1316.62|0
1635490800000|2021-10-29 07:00:00|1319.51|1317.11|1316.08|1313.68|1320.26|1317.86|1316.08|1313.68|0
1635491100000|2021-10-29 07:05:00|1316.25|1314.25|1318.97|1316.97|1318.97|1316.97|1313.53|1311.53|0
1635491400000|2021-10-29 07:10:00|1319.22|1317.22|1323.67|1321.67|1323.92|1321.92|1318.97|1316.97|0
1635491700000|2021-10-29 07:15:00|1323.42|1321.42|1321.69|1319.69|1324.66|1322.66|1321.69|1319.69|0
1635492000000|2021-10-29 07:20:00|1321.81|1319.81|1324.66|1322.66|1324.66|1322.66|1321.44|1319.44|0
1635492300000|2021-10-29 07:25:00|1324.91|1322.91|1323.83|1321.83|1325.65|1323.65|1323.18|1321.18|0
1635492600000|2021-10-29 07:30:00|1324.57|1322.57|1322.59|1320.59|1325.31|1323.31|1321.6|1319.6|0
1635492900000|2021-10-29 07:35:00|1322.84|1320.84|1322.84|1320.84|1323.08|1321.08|1321.85|1319.85|0
1635493200000|2021-10-29 07:40:00|1323.33|1321.33|1322.84|1320.84|1323.58|1321.58|1322.09|1320.09|0
1635493500000|2021-10-29 07:45:00|1322.59|1320.59|1321.84|1319.84|1323.08|1321.08|1321.6|1319.6|0
1635493800000|2021-10-29 07:50:00|1322.09|1320.09|1322.46|1320.46|1323.08|1321.08|1319.24|1317.24|0
1635494100000|2021-10-29 07:55:00|1322.59|1320.59|1321.47|1319.47|1322.83|1320.83|1320.72|1318.72|0
1635494400000|2021-10-29 08:00:00|1321.35|1319.35|1322.34|1320.34|1322.34|1320.34|1320.36|1318.36|0
1635494700000|2021-10-29 08:05:00|1322.59|1320.59|1321.59|1319.59|1323.57|1321.57|1321.35|1319.35|0
1635495000000|2021-10-29 08:10:00|1322.09|1320.09|1322.83|1320.83|1323.08|1321.08|1321.59|1319.59|0
1635495300000|2021-10-29 08:15:00|1322.58|1320.58|1322.7|1320.7|1322.95|1320.95|1321.59|1319.59|0
1635495600000|2021-10-29 08:20:00|1322.58|1320.58|1322.58|1320.58|1323.57|1321.57|1322.33|1320.33|0
1635495900000|2021-10-29 08:25:00|1323.08|1321.08|1317.14|1315.14|1323.08|1321.08|1316.89|1314.89|0
1635496200000|2021-10-29 08:30:00|1316.89|1314.89|1318.87|1316.87|1320.85|1318.85|1316.89|1314.89|0
1635496500000|2021-10-29 08:35:00|1319.12|1317.12|1317.88|1315.88|1319.12|1317.12|1316.39|1314.39|0
1635496800000|2021-10-29 08:40:00|1317.63|1315.63|1318.37|1316.37|1318.37|1316.37|1316.39|1314.39|0
1635497100000|2021-10-29 08:45:00|1318.24|1316.24|1316.89|1314.89|1318.87|1316.87|1316.64|1314.64|0
1635497400000|2021-10-29 08:50:00|1316.76|1314.76|1320.1|1318.1|1320.1|1318.1|1316.26|1314.26|0
1635497700000|2021-10-29 08:55:00|1319.86|1317.86|1320.35|1318.35|1320.85|1318.85|1318.87|1316.87|0
1635498000000|2021-10-29 09:00:00|1319.61|1317.61|1320.1|1318.1|1321.09|1319.09|1319.36|1317.36|0
1635498300000|2021-10-29 09:05:00|1319.61|1317.61|1321.34|1319.34|1322.08|1320.08|1319.36|1317.36|0
1635498600000|2021-10-29 09:10:00|1321.09|1319.09|1321.09|1319.09|1322.08|1320.08|1320.6|1318.6|0
1635498900000|2021-10-29 09:15:00|1320.84|1318.84|1318.37|1316.37|1321.09|1319.09|1317.63|1315.63|0
1635499200000|2021-10-29 09:20:00|1318.62|1316.62|1319.63|1317.63|1320|1318|1316.14|1314.14|0
1635499500000|2021-10-29 09:25:00|1319.88|1317.88|1319.14|1317.14|1319.88|1317.88|1317.4|1315.4|0
1635499800000|2021-10-29 09:30:00|1318.89|1316.89|1318.89|1316.89|1319.88|1317.88|1318.64|1316.64|0
1635500100000|2021-10-29 09:35:00|1319.14|1317.14|1319.38|1317.38|1320.37|1318.37|1319.13|1317.13|0
1635500400000|2021-10-29 09:40:00|1319.01|1317.01|1318.14|1316.14|1319.13|1317.13|1317.4|1315.4|0
1635500700000|2021-10-29 09:45:00|1317.9|1315.9|1318.39|1316.39|1319.13|1317.13|1317.65|1315.65|0
1635501000000|2021-10-29 09:50:00|1318.51|1316.51|1319.25|1317.25|1320.62|1318.62|1318.51|1316.51|0
1635501300000|2021-10-29 09:55:00|1319.38|1317.38|1319.25|1317.25|1320.37|1318.37|1319.13|1317.13|0
1635501600000|2021-10-29 10:00:00|1319.13|1317.13|1320.37|1318.37|1321.48|1319.48|1319.13|1317.13|0
1635501900000|2021-10-29 10:05:00|1320.12|1318.12|1319.13|1317.13|1320.12|1318.12|1318.64|1316.64|0
1635502200000|2021-10-29 10:10:00|1318.88|1316.88|1314.18|1312.18|1319.38|1317.38|1314.18|1312.18|0
1635502500000|2021-10-29 10:15:00|1314.3|1312.3|1314.18|1312.18|1315.17|1313.17|1313.69|1311.69|0
1635502800000|2021-10-29 10:20:00|1314.3|1312.3|1313.28|1311.28|1314.92|1312.92|1312.94|1310.94|0
1635503100000|2021-10-29 10:25:00|1313.04|1311.04|1314.27|1312.27|1314.52|1312.52|1313.04|1311.04|0
1635503400000|2021-10-29 10:30:00|1314.52|1312.52|1316.5|1314.5|1316.75|1314.75|1314.03|1312.03|0
1635503700000|2021-10-29 10:35:00|1316.25|1314.25|1317.36|1315.36|1317.98|1315.98|1316|1314|0
1635504000000|2021-10-29 10:40:00|1317.49|1315.49|1317.49|1315.49|1318.23|1316.23|1316.25|1314.25|0
1635504300000|2021-10-29 10:45:00|1317.6|1315.6|1318.47|1316.47|1319.46|1317.46|1317.6|1315.6|0
1635504600000|2021-10-29 10:50:00|1318.72|1316.72|1317.73|1315.73|1318.72|1316.72|1317.48|1315.48|0
1635504900000|2021-10-29 10:55:00|1317.6|1315.6|1318.23|1316.23|1318.97|1316.97|1315.75|1313.75|0
1635505200000|2021-10-29 11:00:00|1317.98|1315.98|1319.22|1317.22|1319.22|1317.22|1317.73|1315.73|0
1635505500000|2021-10-29 11:05:00|1318.97|1316.97|1318.22|1316.22|1319.22|1317.22|1317.6|1315.6|0
1635505800000|2021-10-29 11:10:00|1317.98|1315.98|1318.97|1316.97|1319.96|1317.96|1317.98|1315.98|0
1635506100000|2021-10-29 11:15:00|1318.72|1316.72|1318.72|1316.72|1319.21|1317.21|1318.47|1316.47|0
1635506400000|2021-10-29 11:20:00|1318.47|1316.47|1318.96|1316.96|1319.46|1317.46|1318.47|1316.47|0
1635506700000|2021-10-29 11:25:00|1319.08|1317.08|1318.96|1316.96|1319.46|1317.46|1318.59|1316.59|0
1635507000000|2021-10-29 11:30:00|1318.72|1316.72|1318.22|1316.22|1319.46|1317.46|1317.73|1315.73|0
1635507300000|2021-10-29 11:35:00|1318.47|1316.47|1321.93|1319.93|1322.18|1320.18|1318.47|1316.47|0
1635507600000|2021-10-29 11:40:00|1322.18|1320.18|1321.19|1319.19|1322.18|1320.18|1320.45|1318.45|0
1635507900000|2021-10-29 11:45:00|1321.44|1319.44|1321.68|1319.68|1322.67|1320.67|1320.69|1318.69|0
1635508200000|2021-10-29 11:50:00|1321.44|1319.44|1321.9|1319.9|1322.92|1320.92|1321.44|1319.44|0
1635508500000|2021-10-29 11:55:00|1322.15|1320.15|1319.43|1317.43|1322.15|1320.15|1319.43|1317.43|0
1635508800000|2021-10-29 12:00:00|1319.18|1317.18|1319.43|1317.43|1319.67|1317.67|1318.19|1316.19|0
1635509100000|2021-10-29 12:05:00|1319.18|1317.18|1321.65|1319.65|1321.9|1319.9|1319.18|1317.18|0
1635509400000|2021-10-29 12:10:00|1321.9|1319.9|1321.65|1319.65|1322.89|1320.89|1320.91|1318.91|0
1635509700000|2021-10-29 12:15:00|1321.9|1319.9|1321.41|1319.41|1321.9|1319.9|1320.59|1318.59|0
1635510000000|2021-10-29 12:20:00|1321.54|1319.54|1320.8|1318.8|1322.28|1320.28|1320.8|1318.8|0
1635510300000|2021-10-29 12:25:00|1320.55|1318.55|1321.41|1319.41|1321.79|1319.79|1320.55|1318.55|0
1635510600000|2021-10-29 12:30:00|1321.29|1319.29|1322.53|1320.53|1323.77|1321.77|1319.56|1317.56|0
1635510900000|2021-10-29 12:35:00|1322.03|1320.03|1322.28|1320.28|1324.76|1322.76|1321.04|1319.04|0
1635511200000|2021-10-29 12:40:00|1321.78|1319.78|1319.8|1317.8|1322.53|1320.53|1319.8|1317.8|0
1635511500000|2021-10-29 12:45:00|1319.56|1317.56|1316.83|1314.83|1320.3|1318.3|1315.84|1313.84|0
1635511800000|2021-10-29 12:50:00|1316.59|1314.59|1314.85|1312.85|1316.83|1314.83|1313.62|1311.62|0
1635512100000|2021-10-29 12:55:00|1315.1|1313.1|1316.09|1314.09|1317.08|1315.08|1314.61|1312.61|0
1635512400000|2021-10-29 13:00:00|1315.96|1313.96|1315.1|1313.1|1317.57|1315.57|1314.6|1312.6|0
1635512700000|2021-10-29 13:05:00|1315.35|1313.35|1313.86|1311.86|1315.35|1313.35|1313.12|1311.12|0
1635513000000|2021-10-29 13:10:00|1313.61|1311.61|1316.13|1314.13|1316.13|1314.13|1313.61|1311.61|0
1635513300000|2021-10-29 13:15:00|1315.89|1313.89|1317.37|1315.37|1318.61|1316.61|1315.39|1313.39|0
1635513600000|2021-10-29 13:20:00|1317.12|1315.12|1317.86|1315.86|1318.36|1316.36|1316.87|1314.87|0
1635513900000|2021-10-29 13:25:00|1317.37|1315.37|1316.74|1314.74|1319.84|1317.84|1316.63|1314.63|0
1635514200000|2021-10-29 13:30:00|1317.37|1315.37|1322.32|1320.32|1322.56|1320.56|1314.4|1312.4|0
1635514500000|2021-10-29 13:35:00|1321.82|1319.82|1327.14|1325.14|1328.26|1326.26|1321.57|1319.57|0
1635514800000|2021-10-29 13:40:00|1327.51|1325.51|1328.75|1326.75|1329.5|1327.5|1327.02|1325.02|0
1635515100000|2021-10-29 13:45:00|1329|1327|1330.73|1328.73|1330.73|1328.73|1327.51|1325.51|0
1635515400000|2021-10-29 13:50:00|1330.98|1328.98|1332.46|1330.46|1332.96|1330.96|1327.76|1325.76|0
1635515700000|2021-10-29 13:55:00|1332.22|1330.22|1329.41|1327.41|1334.45|1332.45|1328.67|1326.67|0
1635516000000|2021-10-29 14:00:00|1329.66|1327.66|1328.92|1326.92|1330.9|1328.9|1328.42|1326.42|0
1635516300000|2021-10-29 14:05:00|1329.41|1327.41|1332.63|1330.63|1334.12|1332.12|1329.41|1327.41|0
1635516600000|2021-10-29 14:10:00|1332.38|1330.38|1329.41|1327.41|1332.38|1330.38|1329.16|1327.16|0
1635516900000|2021-10-29 14:15:00|1329.66|1327.66|1327.18|1325.18|1330.65|1328.65|1324.46|1322.46|0
1635517200000|2021-10-29 14:20:00|1326.93|1324.93|1325.94|1323.94|1330.4|1328.4|1325.94|1323.94|0
1635517500000|2021-10-29 14:25:00|1326.44|1324.44|1325.69|1323.69|1327.67|1325.67|1323.96|1321.96|0
1635517800000|2021-10-29 14:30:00|1325.94|1323.94|1325.94|1323.94|1326.19|1324.19|1323.22|1321.22|0
1635518100000|2021-10-29 14:35:00|1325.69|1323.69|1326.43|1324.43|1327.92|1325.92|1325.69|1323.69|0
1635518400000|2021-10-29 14:40:00|1326.93|1324.93|1328.66|1326.66|1328.66|1326.66|1325.44|1323.44|0
1635518700000|2021-10-29 14:45:00|1328.41|1326.41|1332.13|1330.13|1332.38|1330.38|1328.17|1326.17|0
1635519000000|2021-10-29 14:50:00|1332.38|1330.38|1330.89|1328.89|1333.86|1331.86|1330.15|1328.15|0
1635519300000|2021-10-29 14:55:00|1330.15|1328.15|1331.39|1329.39|1333.61|1331.61|1329.9|1327.9|0
1635519600000|2021-10-29 15:00:00|1331.88|1329.88|1332.87|1330.87|1333.61|1331.61|1331.38|1329.38|0
1635519900000|2021-10-29 15:05:00|1333.12|1331.12|1336.59|1334.59|1336.59|1334.59|1331.88|1329.88|0
1635520200000|2021-10-29 15:10:00|1336.34|1334.34|1336.83|1334.83|1338.57|1336.57|1336.34|1334.34|0
1635520500000|2021-10-29 15:15:00|1337.08|1335.08|1338.45|1336.45|1339.31|1337.31|1335.84|1333.84|0
1635520800000|2021-10-29 15:20:00|1338.69|1336.69|1340.26|1338.26|1340.26|1338.26|1338.2|1336.2|0
1635521100000|2021-10-29 15:25:00|1340.01|1338.01|1338.77|1336.77|1340.3|1338.3|1338.77|1336.77|0
1635521400000|2021-10-29 15:30:00|1339.02|1337.02|1341.75|1339.75|1342.99|1340.99|1339.02|1337.02|0
1635521700000|2021-10-29 15:35:00|1341.5|1339.5|1339.27|1337.27|1341.5|1339.5|1338.52|1336.52|0
1635522000000|2021-10-29 15:40:00|1339.02|1337.02|1337.53|1335.53|1339.76|1337.76|1336.54|1334.54|0
1635522300000|2021-10-29 15:45:00|1337.29|1335.29|1337.53|1335.53|1337.78|1335.78|1336.29|1334.29|0
1635522600000|2021-10-29 15:50:00|1337.78|1335.78|1339.27|1337.27|1339.76|1337.76|1337.28|1335.28|0
1635522900000|2021-10-29 15:55:00|1339.51|1337.51|1338.77|1336.77|1341.25|1339.25|1338.77|1336.77|0
1635523200000|2021-10-29 16:00:00|1339.27|1337.27|1340.26|1338.26|1340.5|1338.5|1337.78|1335.78|0
1635523500000|2021-10-29 16:05:00|1340.5|1338.5|1342.73|1340.73|1342.98|1340.98|1340.26|1338.26|0
1635523800000|2021-10-29 16:10:00|1342.49|1340.49|1343.97|1341.97|1345.71|1343.71|1342.49|1340.49|0
1635524100000|2021-10-29 16:15:00|1344.22|1342.22|1344.96|1342.96|1344.96|1342.96|1343.72|1341.72|0
1635524400000|2021-10-29 16:20:00|1345.21|1343.21|1348.43|1346.43|1349.42|1347.42|1344.47|1342.47|0
1635524700000|2021-10-29 16:25:00|1348.18|1346.18|1349.67|1347.67|1349.67|1347.67|1346.7|1344.7|0
1635525000000|2021-10-29 16:30:00|1349.42|1347.42|1347.69|1345.69|1349.67|1347.67|1347.69|1345.69|0
1635525300000|2021-10-29 16:35:00|1347.94|1345.94|1348.68|1346.68|1348.68|1346.68|1347.69|1345.69|0
1635525600000|2021-10-29 16:40:00|1348.43|1346.43|1348.93|1346.93|1349.17|1347.17|1348.18|1346.18|0
1635525900000|2021-10-29 16:45:00|1349.17|1347.17|1346.94|1344.94|1349.17|1347.17|1346.69|1344.69|0
1635526200000|2021-10-29 16:50:00|1347.19|1345.19|1345.95|1343.95|1347.19|1345.19|1345.21|1343.21|0
1635526500000|2021-10-29 16:55:00|1346.2|1344.2|1345.7|1343.7|1346.94|1344.94|1344.96|1342.96|0
1635526800000|2021-10-29 17:00:00|1345.95|1343.95|1347.19|1345.19|1347.19|1345.19|1345.21|1343.21|0
1635527100000|2021-10-29 17:05:00|1346.94|1344.94|1346.69|1344.69|1346.94|1344.94|1345.7|1343.7|0
1635527400000|2021-10-29 17:10:00|1346.44|1344.44|1347.68|1345.68|1347.93|1345.93|1346.2|1344.2|0
1635527700000|2021-10-29 17:15:00|1347.44|1345.44|1349.42|1347.42|1349.42|1347.42|1347.19|1345.19|0
1635528000000|2021-10-29 17:20:00|1349.17|1347.17|1347.19|1345.19|1349.17|1347.17|1346.94|1344.94|0
1635528300000|2021-10-29 17:25:00|1347.43|1345.43|1346.69|1344.69|1347.93|1345.93|1346.44|1344.44|0
1635528600000|2021-10-29 17:30:00|1346.94|1344.94|1346.19|1344.19|1347.68|1345.68|1346.19|1344.19|0
1635528900000|2021-10-29 17:35:00|1346.44|1344.44|1346.19|1344.19|1346.69|1344.69|1345.45|1343.45|0
1635529200000|2021-10-29 17:40:00|1345.95|1343.95|1345.7|1343.7|1346.44|1344.44|1345.2|1343.2|0
1635529500000|2021-10-29 17:45:00|1345.94|1343.94|1343.47|1341.47|1345.94|1343.94|1342.72|1340.72|0
1635529800000|2021-10-29 17:50:00|1343.71|1341.71|1344.46|1342.46|1344.7|1342.7|1343.22|1341.22|0
1635530100000|2021-10-29 17:55:00|1344.21|1342.21|1345.45|1343.45|1345.94|1343.94|1344.21|1342.21|0
1635530400000|2021-10-29 18:00:00|1345.2|1343.2|1345.2|1343.2|1345.45|1343.45|1343.96|1341.96|0
1635530700000|2021-10-29 18:05:00|1344.95|1342.95|1345.45|1343.45|1345.56|1343.56|1344.45|1342.45|0
1635531000000|2021-10-29 18:10:00|1345.2|1343.2|1344.21|1342.21|1345.94|1343.94|1343.96|1341.96|0
1635531300000|2021-10-29 18:15:00|1344.45|1342.45|1341.73|1339.73|1344.45|1342.45|1341.48|1339.48|0
1635531600000|2021-10-29 18:20:00|1341.98|1339.98|1338.75|1336.75|1342.97|1340.97|1338.75|1336.75|0
1635531900000|2021-10-29 18:25:00|1339|1337|1336.77|1334.77|1339.25|1337.25|1336.77|1334.77|0
1635532200000|2021-10-29 18:30:00|1337.02|1335.02|1336.77|1334.77|1338.01|1336.01|1335.78|1333.78|0
1635532500000|2021-10-29 18:35:00|1337.02|1335.02|1338.26|1336.26|1339.25|1337.25|1337.02|1335.02|0
1635532800000|2021-10-29 18:40:00|1338.75|1336.75|1340.98|1338.98|1341.48|1339.48|1338.5|1336.5|0
1635533100000|2021-10-29 18:45:00|1341.23|1339.23|1341.23|1339.23|1341.72|1339.72|1339.49|1337.49|0
1635533400000|2021-10-29 18:50:00|1340.98|1338.98|1340.98|1338.98|1341.97|1339.97|1340.48|1338.48|0
1635533700000|2021-10-29 18:55:00|1341.23|1339.23|1340.48|1338.48|1341.97|1339.97|1339.74|1337.74|0
1635534000000|2021-10-29 19:00:00|1340.73|1338.73|1339.49|1337.49|1341.47|1339.47|1338.25|1336.25|0
1635534300000|2021-10-29 19:05:00|1339.74|1337.74|1340.73|1338.73|1341.72|1339.72|1339|1337|0
1635534600000|2021-10-29 19:10:00|1340.48|1338.48|1339.24|1337.24|1340.73|1338.73|1338.5|1336.5|0
1635534900000|2021-10-29 19:15:00|1339.49|1337.49|1337.01|1335.01|1339.74|1337.74|1334.53|1332.53|0
1635535200000|2021-10-29 19:20:00|1337.26|1335.26|1335.28|1333.28|1338.99|1336.99|1335.28|1333.28|0
1635535500000|2021-10-29 19:25:00|1335.52|1333.52|1337.51|1335.51|1337.75|1335.75|1335.03|1333.03|0
1635535800000|2021-10-29 19:30:00|1337.26|1335.26|1339.98|1337.98|1340.23|1338.23|1336.39|1334.39|0
1635536100000|2021-10-29 19:35:00|1339.74|1337.74|1341.47|1339.47|1342.96|1340.96|1339.74|1337.74|0
1635536400000|2021-10-29 19:40:00|1341.22|1339.22|1344.44|1342.44|1345.19|1343.19|1341.22|1339.22|0
1635536700000|2021-10-29 19:45:00|1344.2|1342.2|1345.8|1343.8|1347.42|1345.42|1344.2|1342.2|0
1635537000000|2021-10-29 19:50:00|1345.93|1343.93|1352.37|1350.37|1352.62|1350.62|1344.44|1342.44|0
1635537300000|2021-10-29 19:55:00|1352.62|1350.62|1349.4|1347.4|1353.61|1351.61|1349.15|1347.15|0
1635537600000|2021-10-29 20:00:00|1349.9|1347.9|1351.67|1349.67|1351.92|1349.92|1349.4|1347.4|0
1635537900000|2021-10-29 20:05:00|1351.18|1349.18|1351.42|1349.42|1351.42|1349.42|1349.94|1347.94|0
1635538200000|2021-10-29 20:10:00|1351.18|1349.18|1352.91|1350.91|1353.9|1351.9|1351.18|1349.18|0
1635753600000|2021-11-01 08:00:00|1359.61|1357.61|1358.62|1356.62|1360.11|1358.11|1357.87|1355.87|0
1635753900000|2021-11-01 08:05:00|1358.86|1356.86|1358.58|1356.58|1359.33|1357.33|1358.09|1356.09|0
1635754200000|2021-11-01 08:10:00|1358.83|1356.83|1360.32|1358.32|1360.32|1358.32|1358.58|1356.58|0
1635754500000|2021-11-01 08:15:00|1360.82|1358.82|1363.05|1361.05|1363.55|1361.55|1360.57|1358.57|0
1635754800000|2021-11-01 08:20:00|1363.3|1361.3|1364.04|1362.04|1364.54|1362.54|1363.05|1361.05|0
1635755100000|2021-11-01 08:25:00|1363.79|1361.79|1364.54|1362.54|1365.28|1363.28|1362.8|1360.8|0
1635755400000|2021-11-01 08:30:00|1364.79|1362.79|1364.54|1362.54|1365.78|1363.78|1364.29|1362.29|0
1635755700000|2021-11-01 08:35:00|1364.66|1362.66|1365.78|1363.78|1366.52|1364.52|1364.66|1362.66|0
1635756000000|2021-11-01 08:40:00|1365.53|1363.53|1366.52|1364.52|1366.52|1364.52|1365.28|1363.28|0
1635756300000|2021-11-01 08:45:00|1366.27|1364.27|1366.27|1364.27|1366.77|1364.77|1365.78|1363.78|0
1635756600000|2021-11-01 08:50:00|1366.03|1364.03|1367.02|1365.02|1367.02|1365.02|1366.03|1364.03|0
1635756900000|2021-11-01 08:55:00|1366.77|1364.77|1367.51|1365.51|1367.51|1365.51|1366.52|1364.52|0
1635757200000|2021-11-01 09:00:00|1367.76|1365.76|1369.25|1367.25|1369.25|1367.25|1366.77|1364.77|0
1635757500000|2021-11-01 09:05:00|1369|1367|1370.49|1368.49|1370.49|1368.49|1369|1367|0
1635757800000|2021-11-01 09:10:00|1370.74|1368.74|1369.5|1367.5|1370.99|1368.99|1369.25|1367.25|0
1635758100000|2021-11-01 09:15:00|1369.37|1367.37|1369.07|1367.07|1369.5|1367.5|1368.75|1366.75|0
1635758400000|2021-11-01 09:20:00|1368.77|1366.77|1368.77|1366.77|1369.02|1367.02|1368.52|1366.52|0
1635758700000|2021-11-01 09:25:00|1369.02|1367.02|1368.77|1366.77|1369.02|1367.02|1367.78|1365.78|0
1635759000000|2021-11-01 09:30:00|1369.02|1367.02|1369.02|1367.02|1369.27|1367.27|1368.27|1366.27|0
1635759300000|2021-11-01 09:35:00|1368.77|1366.77|1369.02|1367.02|1369.51|1367.51|1368.27|1366.27|0
1635759600000|2021-11-01 09:40:00|1369.27|1367.27|1368.52|1366.52|1369.27|1367.27|1368.27|1366.27|0
1635759900000|2021-11-01 09:45:00|1368.27|1366.27|1368.27|1366.27|1368.52|1366.52|1367.53|1365.53|0
1635760200000|2021-11-01 09:50:00|1368.02|1366.02|1368.02|1366.02|1368.52|1366.52|1368.02|1366.02|0
1635760500000|2021-11-01 09:55:00|1367.77|1365.77|1368.27|1366.27|1368.77|1366.77|1367.77|1365.77|0
1635760800000|2021-11-01 10:00:00|1368.52|1366.52|1368.52|1366.52|1368.77|1366.77|1368.02|1366.02|0
1635761100000|2021-11-01 10:05:00|1368.27|1366.27|1368.77|1366.77|1369.01|1367.01|1368.27|1366.27|0
1635761400000|2021-11-01 10:10:00|1368.52|1366.52|1369.26|1367.26|1369.26|1367.26|1368.52|1366.52|0
1635761700000|2021-11-01 10:15:00|1369.01|1367.01|1370.01|1368.01|1370.25|1368.25|1368.77|1366.77|0
1635762000000|2021-11-01 10:20:00|1370.25|1368.25|1369.51|1367.51|1370.25|1368.25|1369.51|1367.51|0
1635762300000|2021-11-01 10:25:00|1369.26|1367.26|1368.52|1366.52|1369.26|1367.26|1368.27|1366.27|0
1635762600000|2021-11-01 10:30:00|1368.76|1366.76|1369.26|1367.26|1369.51|1367.51|1368.52|1366.52|0
1635762900000|2021-11-01 10:35:00|1369.51|1367.51|1369.38|1367.38|1370|1368|1369.26|1367.26|0
1635763200000|2021-11-01 10:40:00|1369.26|1367.26|1369.01|1367.01|1369.51|1367.51|1369.01|1367.01|0
1635763500000|2021-11-01 10:45:00|1369.26|1367.26|1369.76|1367.76|1369.76|1367.76|1369.01|1367.01|0
1635763800000|2021-11-01 10:50:00|1369.75|1367.75|1370.25|1368.25|1370.75|1368.75|1369.51|1367.51|0
1635764100000|2021-11-01 10:55:00|1370.5|1368.5|1371|1369|1371|1369|1370|1368|0
1635764400000|2021-11-01 11:00:00|1370.87|1368.87|1371.74|1369.74|1371.74|1369.74|1370.75|1368.75|0
1635764700000|2021-11-01 11:05:00|1371.99|1369.99|1371.74|1369.74|1371.99|1369.99|1371.49|1369.49|0
1635765000000|2021-11-01 11:10:00|1371.49|1369.49|1370.75|1368.75|1371.74|1369.74|1370.75|1368.75|0
1635765300000|2021-11-01 11:15:00|1370.62|1368.62|1370.25|1368.25|1370.99|1368.99|1370|1368|0
1635765600000|2021-11-01 11:20:00|1370|1368|1369.75|1367.75|1370|1368|1369.5|1367.5|0
1635765900000|2021-11-01 11:25:00|1370|1368|1369.75|1367.75|1370|1368|1369.75|1367.75|0
1635766200000|2021-11-01 11:30:00|1369.5|1367.5|1368.76|1366.76|1369.5|1367.5|1368.76|1366.76|0
1635766500000|2021-11-01 11:35:00|1368.51|1366.51|1368.51|1366.51|1368.51|1366.51|1368.26|1366.26|0
1635766800000|2021-11-01 11:40:00|1368.26|1366.26|1368.26|1366.26|1368.26|1366.26|1367.76|1365.76|0
1635767100000|2021-11-01 11:45:00|1368.51|1366.51|1368.76|1366.76|1369|1367|1368.26|1366.26|0
1635767400000|2021-11-01 11:50:00|1368.51|1366.51|1368.51|1366.51|1369|1367|1368.51|1366.51|0
1635767700000|2021-11-01 11:55:00|1368.26|1366.26|1368.51|1366.51|1368.76|1366.76|1368.26|1366.26|0
1635768000000|2021-11-01 12:00:00|1368.38|1366.38|1367.51|1365.51|1368.51|1366.51|1367.51|1365.51|0
1635768300000|2021-11-01 12:05:00|1367.76|1365.76|1367.02|1365.02|1367.76|1365.76|1366.27|1364.27|0
1635768600000|2021-11-01 12:10:00|1366.77|1364.77|1366.77|1364.77|1367.02|1365.02|1366.27|1364.27|0
1635768900000|2021-11-01 12:15:00|1366.52|1364.52|1367.02|1365.02|1367.26|1365.26|1366.02|1364.02|0
1635769200000|2021-11-01 12:20:00|1366.77|1364.77|1366.77|1364.77|1367.02|1365.02|1366.52|1364.52|0
1635769500000|2021-11-01 12:25:00|1367.01|1365.01|1366.77|1364.77|1367.01|1365.01|1366.52|1364.52|0
1635769800000|2021-11-01 12:30:00|1366.52|1364.52|1364.53|1362.53|1366.52|1364.52|1364.53|1362.53|0
1635770100000|2021-11-01 12:35:00|1364.28|1362.28|1364.53|1362.53|1365.03|1363.03|1363.79|1361.79|0
1635770400000|2021-11-01 12:40:00|1364.28|1362.28|1363.54|1361.54|1364.53|1362.53|1363.04|1361.04|0
1635770700000|2021-11-01 12:45:00|1363.79|1361.79|1361.8|1359.8|1364.53|1362.53|1361.55|1359.55|0
1635771000000|2021-11-01 12:50:00|1361.55|1359.55|1362.17|1360.17|1362.3|1360.3|1361.55|1359.55|0
1635771300000|2021-11-01 12:55:00|1362.3|1360.3|1361.8|1359.8|1362.3|1360.3|1361.55|1359.55|0
1635771600000|2021-11-01 13:00:00|1361.55|1359.55|1360.31|1358.31|1362.05|1360.05|1360.06|1358.06|0
1635771900000|2021-11-01 13:05:00|1360.56|1358.56|1358.32|1356.32|1360.81|1358.81|1357.08|1355.08|0
1635772200000|2021-11-01 13:10:00|1358.07|1356.07|1360.56|1358.56|1360.8|1358.8|1358.07|1356.07|0
1635772500000|2021-11-01 13:15:00|1360.31|1358.31|1361.55|1359.55|1361.55|1359.55|1360.31|1358.31|0
1635772800000|2021-11-01 13:20:00|1361.3|1359.3|1361.05|1359.05|1361.3|1359.3|1360.06|1358.06|0
1635773100000|2021-11-01 13:25:00|1360.8|1358.8|1360.55|1358.55|1361.55|1359.55|1360.31|1358.31|0
1635773400000|2021-11-01 13:30:00|1361.05|1359.05|1362.29|1360.29|1364.53|1362.53|1358.57|1356.57|0
1635773700000|2021-11-01 13:35:00|1362.04|1360.04|1359.54|1357.54|1362.04|1360.04|1355.06|1353.06|0
1635774000000|2021-11-01 13:40:00|1359.05|1357.05|1357.06|1355.06|1359.79|1357.79|1356.56|1354.56|0
1635774300000|2021-11-01 13:45:00|1356.81|1354.81|1351.1|1349.1|1358.8|1356.8|1350.86|1348.86|0
1635774600000|2021-11-01 13:50:00|1350.61|1348.61|1353.09|1351.09|1354.58|1352.58|1349.12|1347.12|0
1635774900000|2021-11-01 13:55:00|1352.59|1350.59|1350.61|1348.61|1353.83|1351.83|1349.73|1347.73|0
1635775200000|2021-11-01 14:00:00|1350.36|1348.36|1341.92|1339.92|1350.36|1348.36|1339.69|1337.69|0
1635775500000|2021-11-01 14:05:00|1342.92|1340.92|1350.61|1348.61|1351.35|1349.35|1342.92|1340.92|0
1635775800000|2021-11-01 14:10:00|1350.36|1348.36|1348.62|1346.62|1351.35|1349.35|1346.64|1344.64|0
1635776100000|2021-11-01 14:15:00|1349.12|1347.12|1348.62|1346.62|1350.61|1348.61|1347.63|1345.63|0
1635776400000|2021-11-01 14:20:00|1348.87|1346.87|1345.64|1343.64|1351.35|1349.35|1344.9|1342.9|0
1635776700000|2021-11-01 14:25:00|1345.89|1343.89|1348.16|1346.16|1349.65|1347.65|1345.89|1343.89|0
1635777000000|2021-11-01 14:30:00|1347.91|1345.91|1346.92|1344.92|1347.91|1345.91|1344.44|1342.44|0
1635777300000|2021-11-01 14:35:00|1346.67|1344.67|1344.93|1342.93|1347.16|1345.16|1344.43|1342.43|0
1635777600000|2021-11-01 14:40:00|1345.18|1343.18|1344.93|1342.93|1346.42|1344.42|1343.19|1341.19|0
1635777900000|2021-11-01 14:45:00|1345.18|1343.18|1345.92|1343.92|1347.16|1345.16|1344.19|1342.19|0
1635778200000|2021-11-01 14:50:00|1345.67|1343.67|1342.2|1340.2|1347.91|1345.91|1342.2|1340.2|0
1635778500000|2021-11-01 14:55:00|1342.7|1340.7|1343.69|1341.69|1343.69|1341.69|1340.96|1338.96|0
1635778800000|2021-11-01 15:00:00|1343.19|1341.19|1348.65|1346.65|1349.64|1347.64|1343.19|1341.19|0
1635779100000|2021-11-01 15:05:00|1348.4|1346.4|1347.66|1345.66|1349.64|1347.64|1347.66|1345.66|0
1635779400000|2021-11-01 15:10:00|1347.41|1345.41|1346.42|1344.42|1347.66|1345.66|1345.18|1343.18|0
1635779700000|2021-11-01 15:15:00|1346.17|1344.17|1349.14|1347.14|1349.14|1347.14|1345.92|1343.92|0
1635780000000|2021-11-01 15:20:00|1348.9|1346.9|1350.88|1348.88|1351.87|1349.87|1348.9|1346.9|0
1635780300000|2021-11-01 15:25:00|1351.13|1349.13|1350.11|1348.11|1351.38|1349.38|1349.86|1347.86|0
1635780600000|2021-11-01 15:30:00|1350.36|1348.36|1352.35|1350.35|1352.84|1350.84|1350.36|1348.36|0
1635780900000|2021-11-01 15:35:00|1352.1|1350.1|1349.12|1347.12|1352.1|1350.1|1348.62|1346.62|0
1635781200000|2021-11-01 15:40:00|1348.87|1346.87|1350.86|1348.86|1350.86|1348.86|1347.88|1345.88|0
1635781500000|2021-11-01 15:45:00|1350.61|1348.61|1350.85|1348.85|1351.6|1349.6|1349.37|1347.37|0
1635781800000|2021-11-01 15:50:00|1351.1|1349.1|1349.37|1347.37|1351.1|1349.1|1348.87|1346.87|0
1635782100000|2021-11-01 15:55:00|1349.12|1347.12|1352.34|1350.34|1352.34|1350.34|1349.12|1347.12|0
1635782400000|2021-11-01 16:00:00|1352.59|1350.59|1352.34|1350.34|1352.71|1350.71|1351.35|1349.35|0
1635782700000|2021-11-01 16:05:00|1352.59|1350.59|1353.83|1351.83|1353.83|1351.83|1351.85|1349.85|0
1635783000000|2021-11-01 16:10:00|1353.58|1351.58|1353.7|1351.7|1354.57|1352.57|1353.09|1351.09|0
1635783300000|2021-11-01 16:15:00|1353.83|1351.83|1353.33|1351.33|1354.33|1352.33|1351.84|1349.84|0
1635783600000|2021-11-01 16:20:00|1353.58|1351.58|1354.08|1352.08|1354.82|1352.82|1353.08|1351.08|0
1635783900000|2021-11-01 16:25:00|1353.83|1351.83|1354.32|1352.32|1354.32|1352.32|1352.84|1350.84|0
1635784200000|2021-11-01 16:30:00|1354.57|1352.57|1354.01|1352.01|1354.76|1352.76|1353.76|1351.76|0
1635784500000|2021-11-01 16:35:00|1353.76|1351.76|1355.75|1353.75|1356|1354|1353.51|1351.51|0
1635784800000|2021-11-01 16:40:00|1355.5|1353.5|1356.24|1354.24|1357.24|1355.24|1355.5|1353.5|0
1635785100000|2021-11-01 16:45:00|1356|1354|1356.74|1354.74|1356.99|1354.99|1354.75|1352.75|0
1635785400000|2021-11-01 16:50:00|1356.99|1354.99|1356.99|1354.99|1357.24|1355.24|1356.24|1354.24|0
1635785700000|2021-11-01 16:55:00|1357.24|1355.24|1357.24|1355.24|1357.48|1355.48|1356.74|1354.74|0
1635786000000|2021-11-01 17:00:00|1357.48|1355.48|1356.99|1354.99|1357.73|1355.73|1356.99|1354.99|0
1635786300000|2021-11-01 17:05:00|1357.23|1355.23|1355.5|1353.5|1357.48|1355.48|1355.5|1353.5|0
1635786600000|2021-11-01 17:10:00|1355.74|1353.74|1355.74|1353.74|1355.74|1353.74|1355|1353|0
1635786900000|2021-11-01 17:15:00|1355.99|1353.99|1355|1353|1356.99|1354.99|1354.75|1352.75|0
1635787200000|2021-11-01 17:20:00|1354.75|1352.75|1350.03|1348.03|1355|1353|1349.54|1347.54|0
1635787500000|2021-11-01 17:25:00|1350.28|1348.28|1350.03|1348.03|1352.02|1350.02|1348.55|1346.55|0
1635787800000|2021-11-01 17:30:00|1349.79|1347.79|1349.54|1347.54|1350.28|1348.28|1348.05|1346.05|0
1635788100000|2021-11-01 17:35:00|1349.41|1347.41|1350.78|1348.78|1351.27|1349.27|1349.29|1347.29|0
1635788400000|2021-11-01 17:40:00|1350.53|1348.53|1345.81|1343.81|1350.53|1348.53|1345.56|1343.56|0
1635788700000|2021-11-01 17:45:00|1345.56|1343.56|1346.81|1344.81|1347.55|1345.55|1345.56|1343.56|0
1635789000000|2021-11-01 17:50:00|1346.56|1344.56|1344.32|1342.32|1347.05|1345.05|1344.32|1342.32|0
1635789300000|2021-11-01 17:55:00|1344.57|1342.57|1345.81|1343.81|1346.56|1344.56|1344.57|1342.57|0
1635789600000|2021-11-01 18:00:00|1345.56|1343.56|1344.57|1342.57|1346.8|1344.8|1344.07|1342.07|0
1635789900000|2021-11-01 18:05:00|1344.32|1342.32|1345.07|1343.07|1346.06|1344.06|1343.83|1341.83|0
1635790200000|2021-11-01 18:10:00|1345.31|1343.31|1342.34|1340.34|1346.06|1344.06|1341.84|1339.84|0
1635790500000|2021-11-01 18:15:00|1342.21|1340.21|1341.34|1339.34|1342.83|1340.83|1339.61|1337.61|0
1635790800000|2021-11-01 18:20:00|1341.09|1339.09|1344.82|1342.82|1345.06|1343.06|1340.85|1338.85|0
1635791100000|2021-11-01 18:25:00|1344.57|1342.57|1343.82|1341.82|1345.06|1343.06|1343.33|1341.33|0
1635791400000|2021-11-01 18:30:00|1344.07|1342.07|1347.55|1345.55|1347.79|1345.79|1343.82|1341.82|0
1635791700000|2021-11-01 18:35:00|1347.3|1345.3|1346.06|1344.06|1348.54|1346.54|1346.06|1344.06|0
1635792000000|2021-11-01 18:40:00|1346.3|1344.3|1348.79|1346.79|1348.79|1346.79|1346.06|1344.06|0
1635792300000|2021-11-01 18:45:00|1348.54|1346.54|1349.78|1347.78|1350.03|1348.03|1348.54|1346.54|0
1635792600000|2021-11-01 18:50:00|1350.03|1348.03|1348.29|1346.29|1350.03|1348.03|1348.04|1346.04|0
1635792900000|2021-11-01 18:55:00|1348.54|1346.54|1349.53|1347.53|1350.52|1348.52|1348.29|1346.29|0
1635793200000|2021-11-01 19:00:00|1349.28|1347.28|1350.52|1348.52|1350.52|1348.52|1348.29|1346.29|0
1635793500000|2021-11-01 19:05:00|1350.77|1348.77|1349.78|1347.78|1350.77|1348.77|1349.28|1347.28|0
1635793800000|2021-11-01 19:10:00|1350.02|1348.02|1350.77|1348.77|1351.02|1349.02|1350.02|1348.02|0
1635794100000|2021-11-01 19:15:00|1350.27|1348.27|1349.77|1347.77|1350.77|1348.77|1349.53|1347.53|0
1635794400000|2021-11-01 19:20:00|1350.02|1348.02|1352.26|1350.26|1352.26|1350.26|1347.29|1345.29|0
1635794700000|2021-11-01 19:25:00|1352.5|1350.5|1351.26|1349.26|1352.75|1350.75|1351.01|1349.01|0
1635795000000|2021-11-01 19:30:00|1351.51|1349.51|1354.24|1352.24|1354.24|1352.24|1351.51|1349.51|0
1635795300000|2021-11-01 19:35:00|1353.99|1351.99|1353|1351|1354.49|1352.49|1351.76|1349.76|0
1635795600000|2021-11-01 19:40:00|1353.25|1351.25|1354.24|1352.24|1354.49|1352.49|1351.76|1349.76|0
1635795900000|2021-11-01 19:45:00|1354.36|1352.36|1354.49|1352.49|1354.98|1352.98|1353.74|1351.74|0
1635796200000|2021-11-01 19:50:00|1354.98|1352.98|1353.25|1351.25|1356.72|1354.72|1352.25|1350.25|0
1635796500000|2021-11-01 19:55:00|1353.49|1351.49|1357.47|1355.47|1359.45|1357.45|1352.5|1350.5|0
1635796800000|2021-11-01 20:00:00|1358.46|1356.46|1356.97|1354.97|1358.46|1356.46|1356.47|1354.47|0
1635797100000|2021-11-01 20:05:00|1357.22|1355.22|1355.73|1353.73|1357.47|1355.47|1355.48|1353.48|0
1635797400000|2021-11-01 20:10:00|1355.48|1353.48|1356.72|1354.72|1357.96|1355.96|1355.48|1353.48|0
1635797700000|2021-11-01 20:15:00|1356.17|1353.77|1356.92|1354.52|1357.17|1354.77|1356.17|1353.77|0
1635798000000|2021-11-01 20:20:00|1357.17|1354.77|1357.66|1355.26|1357.91|1355.51|1357.17|1354.77|0
1635798300000|2021-11-01 20:25:00|1357.91|1355.51|1357.91|1355.51|1358.16|1355.76|1357.91|1355.51|0
1635798600000|2021-11-01 20:30:00|1358.16|1355.76|1358.41|1356.01|1358.41|1356.01|1357.91|1355.51|0
1635798900000|2021-11-01 20:35:00|1358.16|1355.76|1357.91|1355.51|1358.16|1355.76|1357.91|1355.51|0
1635799500000|2021-11-01 20:45:00|1358.16|1355.76|1358.41|1356.01|1358.41|1356.01|1357.91|1355.51|0
1635799800000|2021-11-01 20:50:00|1358.16|1355.76|1357.91|1355.51|1358.41|1356.01|1357.91|1355.51|0
1635800100000|2021-11-01 20:55:00|1358.16|1355.76|1358.52|1356.12|1358.52|1356.12|1357.91|1355.51|0
1635800400000|2021-11-01 21:00:00|1358.31|1355.91|1358.27|1355.87|1358.34|1355.94|1358.05|1355.65|0
1635800700000|2021-11-01 21:05:00|1358.3|1355.9|1358.01|1355.61|1358.3|1355.9|1357.94|1355.54|0
1635801000000|2021-11-01 21:10:00|1357.98|1355.58|1357.58|1355.18|1357.98|1355.58|1357.5|1355.1|0
1635801300000|2021-11-01 21:15:00|1357.61|1355.21|1357.87|1355.47|1357.91|1355.51|1357.54|1355.14|0
1635801600000|2021-11-01 21:20:00|1357.91|1355.51|1357.98|1355.58|1358.05|1355.65|1357.91|1355.51|0
1635801900000|2021-11-01 21:25:00|1357.5|1355.1|1357.8|1355.4|1357.8|1355.4|1357.5|1355.1|0
1635802200000|2021-11-01 21:30:00|1357.69|1355.29|1357.76|1355.36|1357.8|1355.4|1357.69|1355.29|0
1635802500000|2021-11-01 21:35:00|1357.69|1355.29|1357.72|1355.32|1357.8|1355.4|1357.69|1355.29|0
1635802800000|2021-11-01 21:40:00|1357.79|1355.39|1357.79|1355.39|1357.79|1355.39|1357.69|1355.29|0
1635803100000|2021-11-01 21:45:00|1357.82|1355.42|1357.9|1355.5|1357.97|1355.57|1357.82|1355.42|0
1635803400000|2021-11-01 21:50:00|1357.86|1355.46|1358.08|1355.68|1358.08|1355.68|1357.86|1355.46|0
1635803700000|2021-11-01 21:55:00|1358.11|1355.71|1357.9|1355.5|1358.26|1355.86|1357.9|1355.5|0
1635804000000|2021-11-01 22:00:00|1358.77|1356.37|1357.16|1354.76|1359.01|1356.61|1356.91|1354.51|0
1635804300000|2021-11-01 22:05:00|1357.03|1354.63|1356.66|1354.26|1357.16|1354.76|1356.41|1354.01|0
1635804600000|2021-11-01 22:10:00|1356.91|1354.51|1356.66|1354.26|1357.16|1354.76|1356.66|1354.26|0
1635804900000|2021-11-01 22:15:00|1356.41|1354.01|1355.67|1353.27|1356.41|1354.01|1355.67|1353.27|0
1635805200000|2021-11-01 22:20:00|1355.91|1353.51|1357.16|1354.76|1357.4|1355|1355.67|1353.27|0
1635805500000|2021-11-01 22:25:00|1357.4|1355|1358.4|1356|1358.4|1356|1357.4|1355|0
1635805800000|2021-11-01 22:30:00|1358.64|1356.24|1358.4|1356|1359.39|1356.99|1358.4|1356|0
1635806100000|2021-11-01 22:35:00|1358.64|1356.24|1359.64|1357.24|1359.64|1357.24|1358.4|1356|0
1635806400000|2021-11-01 22:40:00|1359.88|1357.48|1360.88|1358.48|1360.88|1358.48|1359.88|1357.48|0
1635806700000|2021-11-01 22:45:00|1360.63|1358.23|1359.64|1357.24|1360.88|1358.48|1359.64|1357.24|0
1635807000000|2021-11-01 22:50:00|1359.51|1357.11|1359.88|1357.48|1359.88|1357.48|1359.39|1356.99|0
1635807300000|2021-11-01 22:55:00|1360.13|1357.73|1360.25|1357.85|1360.88|1358.48|1359.88|1357.48|0
1635807600000|2021-11-01 23:00:00|1360.13|1357.73|1358.64|1356.24|1360.13|1357.73|1358.14|1355.74|0
1635807900000|2021-11-01 23:05:00|1358.51|1356.11|1357.9|1355.5|1358.64|1356.24|1356.9|1354.5|0
1635808200000|2021-11-01 23:10:00|1358.14|1355.74|1356.65|1354.25|1358.39|1355.99|1356.16|1353.76|0
1635808500000|2021-11-01 23:15:00|1356.9|1354.5|1357.89|1355.49|1358.14|1355.74|1356.65|1354.25|0
1635808800000|2021-11-01 23:20:00|1358.14|1355.74|1357.89|1355.49|1358.64|1356.24|1357.89|1355.49|0
1635809100000|2021-11-01 23:25:00|1358.01|1355.61|1358.89|1356.49|1359.38|1356.98|1358.01|1355.61|0
1635809400000|2021-11-01 23:30:00|1358.64|1356.24|1356.9|1354.5|1358.64|1356.24|1356.65|1354.25|0
1635809700000|2021-11-01 23:35:00|1357.15|1354.75|1356.9|1354.5|1357.4|1355|1356.4|1354|0
1635810000000|2021-11-01 23:40:00|1356.65|1354.25|1357.15|1354.75|1357.4|1355|1356.4|1354|0
1635810300000|2021-11-01 23:45:00|1357.4|1355|1357.15|1354.75|1357.64|1355.24|1357.15|1354.75|0
1635810600000|2021-11-01 23:50:00|1357.4|1355|1356.9|1354.5|1357.4|1355|1356.65|1354.25|0
1635810900000|2021-11-01 23:55:00|1357.15|1354.75|1356.27|1353.87|1357.39|1354.99|1356.15|1353.75|0
1635811200000|2021-11-02 00:00:00|1355.9|1353.5|1356.15|1353.75|1357.15|1354.75|1354.91|1352.51|0
1635811500000|2021-11-02 00:05:00|1356.4|1354|1355.9|1353.5|1357.15|1354.75|1355.9|1353.5|0
1635811800000|2021-11-02 00:10:00|1355.66|1353.26|1355.41|1353.01|1355.9|1353.5|1354.66|1352.26|0
1635812100000|2021-11-02 00:15:00|1355.65|1353.25|1355.41|1353.01|1356.15|1353.75|1354.66|1352.26|0
1635812400000|2021-11-02 00:20:00|1355.65|1353.25|1355.16|1352.76|1356.15|1353.75|1354.91|1352.51|0
1635812700000|2021-11-02 00:25:00|1355.41|1353.01|1354.91|1352.51|1355.65|1353.25|1354.66|1352.26|0
1635813000000|2021-11-02 00:30:00|1355.16|1352.76|1354.91|1352.51|1355.4|1353|1354.66|1352.26|0
1635813300000|2021-11-02 00:35:00|1354.78|1352.38|1355.16|1352.76|1355.4|1353|1354.66|1352.26|0
1635813600000|2021-11-02 00:40:00|1355.03|1352.63|1354.91|1352.51|1355.65|1353.25|1354.91|1352.51|0
1635813900000|2021-11-02 00:45:00|1354.66|1352.26|1355.4|1353|1355.65|1353.25|1354.66|1352.26|0
1635814200000|2021-11-02 00:50:00|1355.65|1353.25|1355.15|1352.75|1356.4|1354|1355.15|1352.75|0
1635814500000|2021-11-02 00:55:00|1355.27|1352.87|1356.02|1353.62|1356.15|1353.75|1355.15|1352.75|0
1635814800000|2021-11-02 01:00:00|1356.15|1353.75|1356.15|1353.75|1357.39|1354.99|1355.65|1353.25|0
1635815100000|2021-11-02 01:05:00|1356.39|1353.99|1357.88|1355.48|1357.88|1355.48|1356.39|1353.99|0
1635815400000|2021-11-02 01:10:00|1358.13|1355.73|1357.14|1354.74|1358.13|1355.73|1357.14|1354.74|0
1635815700000|2021-11-02 01:15:00|1357.39|1354.99|1356.14|1353.74|1357.39|1354.99|1356.14|1353.74|0
1635816000000|2021-11-02 01:20:00|1356.39|1353.99|1355.65|1353.25|1356.64|1354.24|1355.4|1353|0
1635816300000|2021-11-02 01:25:00|1355.4|1353|1355.52|1353.12|1355.65|1353.25|1354.9|1352.5|0
1635816600000|2021-11-02 01:30:00|1355.4|1353|1351.92|1349.52|1355.9|1353.5|1351.92|1349.52|0
1635816900000|2021-11-02 01:35:00|1351.67|1349.27|1351.92|1349.52|1352.17|1349.77|1351.18|1348.78|0
1635817200000|2021-11-02 01:40:00|1352.04|1349.64|1352.17|1349.77|1352.42|1350.02|1351.18|1348.78|0
1635817500000|2021-11-02 01:45:00|1352.42|1350.02|1351.42|1349.02|1352.42|1350.02|1350.93|1348.53|0
1635817800000|2021-11-02 01:50:00|1350.93|1348.53|1351.92|1349.52|1352.17|1349.77|1350.93|1348.53|0
1635818100000|2021-11-02 01:55:00|1351.67|1349.27|1351.42|1349.02|1352.17|1349.77|1351.42|1349.02|0
1635818400000|2021-11-02 02:00:00|1351.67|1349.27|1352.66|1350.26|1352.66|1350.26|1351.42|1349.02|0
1635818700000|2021-11-02 02:05:00|1352.42|1350.02|1350.68|1348.28|1352.42|1350.02|1350.43|1348.03|0
1635819000000|2021-11-02 02:10:00|1350.93|1348.53|1351.17|1348.77|1351.67|1349.27|1350.68|1348.28|0
1635819300000|2021-11-02 02:15:00|1350.93|1348.53|1350.43|1348.03|1351.54|1349.14|1350.43|1348.03|0
1635819600000|2021-11-02 02:20:00|1350.3|1347.9|1350.55|1348.15|1350.92|1348.52|1350.18|1347.78|0
1635819900000|2021-11-02 02:25:00|1350.68|1348.28|1350.68|1348.28|1351.17|1348.77|1350.55|1348.15|0
1635820200000|2021-11-02 02:30:00|1350.43|1348.03|1348.44|1346.04|1350.43|1348.03|1348.19|1345.79|0
1635820500000|2021-11-02 02:35:00|1348.19|1345.79|1349.19|1346.79|1349.19|1346.79|1347.94|1345.54|0
1635820800000|2021-11-02 02:40:00|1348.94|1346.54|1348.44|1346.04|1349.19|1346.79|1347.94|1345.54|0
1635821100000|2021-11-02 02:45:00|1348.19|1345.79|1348.19|1345.79|1348.69|1346.29|1347.94|1345.54|0
1635821400000|2021-11-02 02:50:00|1348.44|1346.04|1347.94|1345.54|1348.69|1346.29|1347.94|1345.54|0
1635821700000|2021-11-02 02:55:00|1348.19|1345.79|1348.31|1345.91|1348.69|1346.29|1347.94|1345.54|0
1635822000000|2021-11-02 03:00:00|1348.19|1345.79|1349.43|1347.03|1349.43|1347.03|1348.19|1345.79|0
1635822300000|2021-11-02 03:05:00|1349.3|1346.9|1349.43|1347.03|1349.68|1347.28|1349.18|1346.78|0
1635822600000|2021-11-02 03:10:00|1349.18|1346.78|1347.94|1345.54|1349.18|1346.78|1346.95|1344.55|0
1635822900000|2021-11-02 03:15:00|1347.69|1345.29|1346.95|1344.55|1348.44|1346.04|1346.95|1344.55|0
1635823200000|2021-11-02 03:20:00|1347.2|1344.8|1347.44|1345.04|1347.44|1345.04|1346.2|1343.8|0
1635823500000|2021-11-02 03:25:00|1347.2|1344.8|1347.44|1345.04|1347.69|1345.29|1346.95|1344.55|0
1635823800000|2021-11-02 03:30:00|1347.69|1345.29|1347.56|1345.16|1348.19|1345.79|1347.44|1345.04|0
1635824100000|2021-11-02 03:35:00|1347.69|1345.29|1348.68|1346.28|1348.68|1346.28|1347.44|1345.04|0
1635824400000|2021-11-02 03:40:00|1348.93|1346.53|1348.43|1346.03|1348.93|1346.53|1348.31|1345.91|0
1635824700000|2021-11-02 03:45:00|1348.31|1345.91|1348.19|1345.79|1348.43|1346.03|1347.94|1345.54|0
1635825000000|2021-11-02 03:50:00|1348.3|1345.9|1348.19|1345.79|1348.43|1346.03|1347.94|1345.54|0
1635825300000|2021-11-02 03:55:00|1348.43|1346.03|1349.18|1346.78|1349.18|1346.78|1348.18|1345.78|0
1635825600000|2021-11-02 04:00:00|1348.93|1346.53|1349.18|1346.78|1349.43|1347.03|1348.93|1346.53|0
1635825900000|2021-11-02 04:05:00|1349.43|1347.03|1349.67|1347.27|1349.92|1347.52|1349.18|1346.78|0
1635826200000|2021-11-02 04:10:00|1349.92|1347.52|1350.17|1347.77|1350.42|1348.02|1349.67|1347.27|0
1635826500000|2021-11-02 04:15:00|1349.92|1347.52|1349.42|1347.02|1349.92|1347.52|1349.42|1347.02|0
1635826800000|2021-11-02 04:20:00|1349.67|1347.27|1349.18|1346.78|1349.67|1347.27|1348.93|1346.53|0
1635827100000|2021-11-02 04:25:00|1349.17|1346.77|1349.42|1347.02|1349.42|1347.02|1348.68|1346.28|0
1635827400000|2021-11-02 04:30:00|1349.67|1347.27|1349.67|1347.27|1350.17|1347.77|1349.67|1347.27|0
1635827700000|2021-11-02 04:35:00|1349.92|1347.52|1349.42|1347.02|1349.92|1347.52|1349.17|1346.77|0
1635828000000|2021-11-02 04:40:00|1349.17|1346.77|1349.42|1347.02|1349.92|1347.52|1349.17|1346.77|0
1635828300000|2021-11-02 04:45:00|1349.67|1347.27|1349.42|1347.02|1349.67|1347.27|1349.17|1346.77|0
1635828600000|2021-11-02 04:50:00|1349.67|1347.27|1349.17|1346.77|1349.67|1347.27|1348.92|1346.52|0
1635828900000|2021-11-02 04:55:00|1348.92|1346.52|1348.92|1346.52|1349.42|1347.02|1348.68|1346.28|0
1635829200000|2021-11-02 05:00:00|1348.68|1346.28|1348.18|1345.78|1349.17|1346.77|1347.68|1345.28|0
1635829500000|2021-11-02 05:05:00|1347.93|1345.53|1349.67|1347.27|1349.67|1347.27|1347.93|1345.53|0
1635829800000|2021-11-02 05:10:00|1349.42|1347.02|1350.16|1347.76|1350.16|1347.76|1349.17|1346.77|0
1635830100000|2021-11-02 05:15:00|1350.41|1348.01|1349.42|1347.02|1350.41|1348.01|1349.42|1347.02|0
1635830400000|2021-11-02 05:20:00|1349.54|1347.14|1349.78|1347.38|1350.16|1347.76|1349.17|1346.77|0
1635830700000|2021-11-02 05:25:00|1349.67|1347.27|1350.16|1347.76|1350.41|1348.01|1349.67|1347.27|0
1635831000000|2021-11-02 05:30:00|1350.28|1347.88|1350.66|1348.26|1351.4|1349|1350.28|1347.88|0
1635831300000|2021-11-02 05:35:00|1350.41|1348.01|1354.13|1351.73|1354.38|1351.98|1350.41|1348.01|0
1635831600000|2021-11-02 05:40:00|1354.88|1352.48|1354.38|1351.98|1355.13|1352.73|1354.13|1351.73|0
1635831900000|2021-11-02 05:45:00|1354.63|1352.23|1354.13|1351.73|1354.63|1352.23|1353.88|1351.48|0
1635832200000|2021-11-02 05:50:00|1354.38|1351.98|1354.41|1352.01|1355.4|1353|1354.13|1351.73|0
1635832500000|2021-11-02 05:55:00|1354.16|1351.76|1353.42|1351.02|1354.16|1351.76|1353.17|1350.77|0
1635832800000|2021-11-02 06:00:00|1353.17|1350.77|1351.43|1349.03|1353.42|1351.02|1351.43|1349.03|0
1635833100000|2021-11-02 06:05:00|1351.18|1348.78|1352.92|1350.52|1352.92|1350.52|1350.93|1348.53|0
1635833400000|2021-11-02 06:10:00|1352.67|1350.27|1352.17|1349.77|1352.92|1350.52|1352.17|1349.77|0
1635833700000|2021-11-02 06:15:00|1352.42|1350.02|1353.66|1351.26|1354.16|1351.76|1352.42|1350.02|0
1635834000000|2021-11-02 06:20:00|1353.42|1351.02|1353.42|1351.02|1354.16|1351.76|1352.92|1350.52|0
1635834300000|2021-11-02 06:25:00|1353.17|1350.77|1352.42|1350.02|1353.17|1350.77|1351.93|1349.53|0
1635834600000|2021-11-02 06:30:00|1352.54|1350.14|1353.66|1351.26|1353.91|1351.51|1351.92|1349.52|0
1635834900000|2021-11-02 06:35:00|1353.91|1351.51|1353.66|1351.26|1354.41|1352.01|1353.66|1351.26|0
1635835200000|2021-11-02 06:40:00|1353.91|1351.51|1353.91|1351.51|1353.91|1351.51|1353.41|1351.01|0
1635835500000|2021-11-02 06:45:00|1353.78|1351.38|1354.16|1351.76|1354.41|1352.01|1353.41|1351.01|0
1635835800000|2021-11-02 06:50:00|1354.28|1351.88|1356.39|1353.99|1356.39|1353.99|1354.16|1351.76|0
1635836100000|2021-11-02 06:55:00|1356.14|1353.74|1355.65|1353.25|1356.14|1353.74|1355.4|1353|0
1635836400000|2021-11-02 07:00:00|1355.4|1353|1354.4|1352|1355.89|1353.49|1354.16|1351.76|0
1635836700000|2021-11-02 07:05:00|1354.45|1352.45|1354.7|1352.7|1355.2|1353.2|1354.2|1352.2|0
1635837000000|2021-11-02 07:10:00|1354.45|1352.45|1355.69|1353.69|1355.69|1353.69|1354.45|1352.45|0
1635837300000|2021-11-02 07:15:00|1355.56|1353.56|1357.17|1355.17|1357.67|1355.67|1355.56|1353.56|0
1635837600000|2021-11-02 07:20:00|1356.92|1354.92|1355.55|1353.55|1357.17|1355.17|1354.19|1352.19|0
1635837900000|2021-11-02 07:25:00|1355.68|1353.68|1354.69|1352.69|1355.68|1353.68|1353.94|1351.94|0
1635838200000|2021-11-02 07:30:00|1354.94|1352.94|1355.18|1353.18|1355.18|1353.18|1354.19|1352.19|0
1635838500000|2021-11-02 07:35:00|1354.94|1352.94|1356.18|1354.18|1356.42|1354.42|1354.81|1352.81|0
1635838800000|2021-11-02 07:40:00|1356.42|1354.42|1355.18|1353.18|1356.42|1354.42|1355.18|1353.18|0
1635839100000|2021-11-02 07:45:00|1354.93|1352.93|1356.18|1354.18|1356.18|1354.18|1354.69|1352.69|0
1635839400000|2021-11-02 07:50:00|1355.93|1353.93|1358.03|1356.03|1358.16|1356.16|1355.93|1353.93|0
1635839700000|2021-11-02 07:55:00|1358.16|1356.16|1356.92|1354.92|1358.66|1356.66|1356.67|1354.67|0
1635840000000|2021-11-02 08:00:00|1357.17|1355.17|1355.93|1353.93|1357.17|1355.17|1355.43|1353.43|0
1635840300000|2021-11-02 08:05:00|1355.68|1353.68|1355.92|1353.92|1357.66|1355.66|1355.68|1353.68|0
1635840600000|2021-11-02 08:10:00|1355.68|1353.68|1356.17|1354.17|1356.67|1354.67|1355.43|1353.43|0
1635840900000|2021-11-02 08:15:00|1355.92|1353.92|1355.43|1353.43|1356.29|1354.29|1355.43|1353.43|0
1635841200000|2021-11-02 08:20:00|1355.68|1353.68|1355.92|1353.92|1356.92|1354.92|1355.43|1353.43|0
1635841500000|2021-11-02 08:25:00|1356.17|1354.17|1356.92|1354.92|1357.91|1355.91|1356.17|1354.17|0
1635841800000|2021-11-02 08:30:00|1356.42|1354.42|1358.16|1356.16|1358.65|1356.65|1356.42|1354.42|0
1635842100000|2021-11-02 08:35:00|1357.91|1355.91|1357.41|1355.41|1358.41|1356.41|1357.41|1355.41|0
1635842400000|2021-11-02 08:40:00|1357.16|1355.16|1357.41|1355.41|1358.03|1356.03|1357.16|1355.16|0
1635842700000|2021-11-02 08:45:00|1357.66|1355.66|1356.17|1354.17|1357.91|1355.91|1355.42|1353.42|0
1635843000000|2021-11-02 08:50:00|1356.42|1354.42|1355.42|1353.42|1356.42|1354.42|1355.18|1353.18|0
1635843300000|2021-11-02 08:55:00|1355.67|1353.67|1353.19|1351.19|1356.17|1354.17|1352.94|1350.94|0
1635843600000|2021-11-02 09:00:00|1353.31|1351.31|1353.19|1351.19|1353.44|1351.44|1351.2|1349.2|0
1635843900000|2021-11-02 09:05:00|1353.44|1351.44|1354.68|1352.68|1355.17|1353.17|1353.19|1351.19|0
1635844200000|2021-11-02 09:10:00|1354.93|1352.93|1354.93|1352.93|1355.42|1353.42|1354.18|1352.18|0
1635844500000|2021-11-02 09:15:00|1354.68|1352.68|1354.43|1352.43|1355.67|1353.67|1353.93|1351.93|0
1635844800000|2021-11-02 09:20:00|1354.68|1352.68|1356.91|1354.91|1357.16|1355.16|1354.43|1352.43|0
1635845100000|2021-11-02 09:25:00|1356.66|1354.66|1355.92|1353.92|1356.66|1354.66|1355.42|1353.42|0
1635845400000|2021-11-02 09:30:00|1355.79|1353.79|1354.92|1352.92|1356.41|1354.41|1354.92|1352.92|0
1635845700000|2021-11-02 09:35:00|1354.68|1352.68|1353.43|1351.43|1355.17|1353.17|1353.43|1351.43|0
1635846000000|2021-11-02 09:40:00|1353.68|1351.68|1353.93|1351.93|1354.18|1352.18|1352.94|1350.94|0
1635846300000|2021-11-02 09:45:00|1354.18|1352.18|1354.43|1352.43|1354.92|1352.92|1353.93|1351.93|0
1635846600000|2021-11-02 09:50:00|1354.18|1352.18|1354.42|1352.42|1354.67|1352.67|1353.68|1351.68|0
1635846900000|2021-11-02 09:55:00|1354.67|1352.67|1355.91|1353.91|1356.16|1354.16|1353.93|1351.93|0
1635847200000|2021-11-02 10:00:00|1356.16|1354.16|1355.17|1353.17|1356.41|1354.41|1354.92|1352.92|0
1635847500000|2021-11-02 10:05:00|1354.92|1352.92|1352.93|1350.93|1355.17|1353.17|1352.93|1350.93|0
1635847800000|2021-11-02 10:10:00|1352.8|1350.8|1354.17|1352.17|1354.17|1352.17|1352.8|1350.8|0
1635848100000|2021-11-02 10:15:00|1354.05|1352.05|1354.42|1352.42|1354.67|1352.67|1353.93|1351.93|0
1635848400000|2021-11-02 10:20:00|1354.67|1352.67|1355.66|1353.66|1355.66|1353.66|1353.68|1351.68|0
1635848700000|2021-11-02 10:25:00|1355.42|1353.42|1354.67|1352.67|1355.91|1353.91|1353.92|1351.92|0
1635849000000|2021-11-02 10:30:00|1355.17|1353.17|1356.16|1354.16|1356.41|1354.41|1354.92|1352.92|0
1635849300000|2021-11-02 10:35:00|1356.41|1354.41|1356.16|1354.16|1356.66|1354.66|1355.41|1353.41|0
1635849600000|2021-11-02 10:40:00|1355.91|1353.91|1356.53|1354.53|1357.15|1355.15|1355.91|1353.91|0
1635849900000|2021-11-02 10:45:00|1356.65|1354.65|1356.9|1354.9|1357.4|1355.4|1356.41|1354.41|0
1635850200000|2021-11-02 10:50:00|1356.65|1354.65|1357.15|1355.15|1357.4|1355.4|1356.65|1354.65|0
1635850500000|2021-11-02 10:55:00|1357.4|1355.4|1358.14|1356.14|1358.14|1356.14|1357.15|1355.15|0
1635850800000|2021-11-02 11:00:00|1357.9|1355.9|1358.14|1356.14|1358.89|1356.89|1357.9|1355.9|0
1635851100000|2021-11-02 11:05:00|1357.89|1355.89|1356.9|1354.9|1357.89|1355.89|1356.16|1354.16|0
1635851400000|2021-11-02 11:10:00|1357.15|1355.15|1357.89|1355.89|1358.14|1356.14|1357.15|1355.15|0
1635851700000|2021-11-02 11:15:00|1357.65|1355.65|1357.89|1355.89|1357.89|1355.89|1356.52|1354.52|0
1635852000000|2021-11-02 11:20:00|1358.14|1356.14|1358.14|1356.14|1358.64|1356.64|1357.64|1355.64|0
1635852300000|2021-11-02 11:25:00|1357.89|1355.89|1357.4|1355.4|1357.89|1355.89|1357.15|1355.15|0
1635852600000|2021-11-02 11:30:00|1357.64|1355.64|1360.13|1358.13|1360.38|1358.38|1357.4|1355.4|0
1635852900000|2021-11-02 11:35:00|1359.88|1357.88|1360.13|1358.13|1360.87|1358.87|1359.63|1357.63|0
1635853200000|2021-11-02 11:40:00|1360.37|1358.37|1359.88|1357.88|1360.37|1358.37|1359.88|1357.88|0
1635853500000|2021-11-02 11:45:00|1360.13|1358.13|1359.63|1357.63|1360.37|1358.37|1359.13|1357.13|0
1635853800000|2021-11-02 11:50:00|1359.38|1357.38|1359.13|1357.13|1359.63|1357.63|1358.63|1356.63|0
1635854100000|2021-11-02 11:55:00|1358.88|1356.88|1358.88|1356.88|1359.13|1357.13|1358.63|1356.63|0
1635854400000|2021-11-02 12:00:00|1359.13|1357.13|1359.88|1357.88|1360.12|1358.12|1359.13|1357.13|0
1635854700000|2021-11-02 12:05:00|1360.12|1358.12|1359.88|1357.88|1360.12|1358.12|1359.38|1357.38|0
1635855000000|2021-11-02 12:10:00|1359.63|1357.63|1361.36|1359.36|1361.61|1359.61|1359.63|1357.63|0
1635855300000|2021-11-02 12:15:00|1361.12|1359.12|1360.12|1358.12|1361.36|1359.36|1359.87|1357.87|0
1635855600000|2021-11-02 12:20:00|1359.87|1357.87|1360.37|1358.37|1360.62|1358.62|1359.87|1357.87|0
1635855900000|2021-11-02 12:25:00|1360.12|1358.12|1360.62|1358.62|1360.87|1358.87|1360.12|1358.12|0
1635856200000|2021-11-02 12:30:00|1360.37|1358.37|1361.11|1359.11|1361.36|1359.36|1360.37|1358.37|0
1635856500000|2021-11-02 12:35:00|1361.36|1359.36|1361.61|1359.61|1362.11|1360.11|1361.36|1359.36|0
1635856800000|2021-11-02 12:40:00|1361.48|1359.48|1361.11|1359.11|1361.61|1359.61|1361.11|1359.11|0
1635857100000|2021-11-02 12:45:00|1360.87|1358.87|1360.86|1358.86|1361.11|1359.11|1360.62|1358.62|0
1635857400000|2021-11-02 12:50:00|1361.11|1359.11|1360.86|1358.86|1361.86|1359.86|1360.86|1358.86|0
1635857700000|2021-11-02 12:55:00|1361.11|1359.11|1360.62|1358.62|1362.11|1360.11|1360.37|1358.37|0
1635858000000|2021-11-02 13:00:00|1360.86|1358.86|1360.37|1358.37|1361.61|1359.61|1360.37|1358.37|0
1635858300000|2021-11-02 13:05:00|1360.12|1358.12|1359.87|1357.87|1360.61|1358.61|1359.87|1357.87|0
1635858600000|2021-11-02 13:10:00|1360.12|1358.12|1359.62|1357.62|1360.12|1358.12|1358.63|1356.63|0
1635858900000|2021-11-02 13:15:00|1359.87|1357.87|1359.12|1357.12|1360.12|1358.12|1359.12|1357.12|0
1635859200000|2021-11-02 13:20:00|1359.37|1357.37|1359.37|1357.37|1360.12|1358.12|1359.37|1357.37|0
1635859500000|2021-11-02 13:25:00|1359.62|1357.62|1359.62|1357.62|1360.12|1358.12|1358.87|1356.87|0
1635859800000|2021-11-02 13:30:00|1359.37|1357.37|1358.63|1356.63|1362.85|1360.85|1358.38|1356.38|0
1635860100000|2021-11-02 13:35:00|1358.13|1356.13|1365.52|1363.52|1365.52|1363.52|1358.13|1356.13|0
1635860400000|2021-11-02 13:40:00|1365.28|1363.28|1364.28|1362.28|1366.02|1364.02|1361.8|1359.8|0
1635860700000|2021-11-02 13:45:00|1364.53|1362.53|1365.77|1363.77|1366.77|1364.77|1364.28|1362.28|0
1635861000000|2021-11-02 13:50:00|1364.53|1362.53|1368.26|1366.26|1368.26|1366.26|1364.28|1362.28|0
1635861300000|2021-11-02 13:55:00|1368.5|1366.5|1368.26|1366.26|1369.75|1367.75|1365.77|1363.77|0
1635861600000|2021-11-02 14:00:00|1368.56|1366.56|1370.51|1368.51|1370.76|1368.76|1367.28|1365.28|0
1635861900000|2021-11-02 14:05:00|1370.76|1368.76|1369.02|1367.02|1371.25|1369.25|1366.78|1364.78|0
1635862200000|2021-11-02 14:10:00|1369.26|1367.26|1365.54|1363.54|1370.01|1368.01|1364.54|1362.54|0
1635862500000|2021-11-02 14:15:00|1365.79|1363.79|1366.78|1364.78|1369.26|1367.26|1365.54|1363.54|0
1635862800000|2021-11-02 14:20:00|1367.28|1365.28|1368.27|1366.27|1369.01|1367.01|1367.03|1365.03|0
1635863100000|2021-11-02 14:25:00|1368.39|1366.39|1369.26|1367.26|1370.01|1368.01|1367.52|1365.52|0
1635863400000|2021-11-02 14:30:00|1369.51|1367.51|1370.01|1368.01|1370.5|1368.5|1368.52|1366.52|0
1635863700000|2021-11-02 14:35:00|1369.51|1367.51|1371|1369|1371.25|1369.25|1368.02|1366.02|0
1635864000000|2021-11-02 14:40:00|1371.25|1369.25|1369.51|1367.51|1371.5|1369.5|1369.26|1367.26|0
1635864300000|2021-11-02 14:45:00|1370.01|1368.01|1371.5|1369.5|1371.75|1369.75|1368.76|1366.76|0
1635864600000|2021-11-02 14:50:00|1371.25|1369.25|1370.25|1368.25|1372.24|1370.24|1370.25|1368.25|0
1635864900000|2021-11-02 14:55:00|1370.5|1368.5|1372.74|1370.74|1374.23|1372.23|1370.5|1368.5|0
1635865200000|2021-11-02 15:00:00|1372.99|1370.99|1373.48|1371.48|1375.22|1373.22|1372.99|1370.99|0
1635865500000|2021-11-02 15:05:00|1373.73|1371.73|1371.25|1369.25|1374.23|1372.23|1371.25|1369.25|0
1635865800000|2021-11-02 15:10:00|1371.5|1369.5|1371.49|1369.49|1372.49|1370.49|1370.75|1368.75|0
1635866100000|2021-11-02 15:15:00|1371.25|1369.25|1370.5|1368.5|1371.25|1369.25|1370|1368|0
1635866400000|2021-11-02 15:20:00|1370.75|1368.75|1371.74|1369.74|1372.24|1370.24|1369.76|1367.76|0
1635866700000|2021-11-02 15:25:00|1371.99|1369.99|1375.22|1373.22|1375.22|1373.22|1371.25|1369.25|0
1635867000000|2021-11-02 15:30:00|1374.97|1372.97|1374.48|1372.48|1375.22|1373.22|1373.73|1371.73|0
1635867300000|2021-11-02 15:35:00|1374.72|1372.72|1374.97|1372.97|1375.22|1373.22|1373.98|1371.98|0
1635867600000|2021-11-02 15:40:00|1374.72|1372.72|1378.07|1376.07|1378.07|1376.07|1374.47|1372.47|0
1635867900000|2021-11-02 15:45:00|1378.2|1376.2|1376.21|1374.21|1379.2|1377.2|1375.96|1373.96|0
1635868200000|2021-11-02 15:50:00|1376.46|1374.46|1373.01|1371.01|1376.49|1374.49|1372.51|1370.51|0
1635868500000|2021-11-02 15:55:00|1372.76|1370.76|1371.02|1369.02|1373.01|1371.01|1371.02|1369.02|0
1635868800000|2021-11-02 16:00:00|1371.27|1369.27|1370.03|1368.03|1371.77|1369.77|1369.28|1367.28|0
1635869100000|2021-11-02 16:05:00|1369.78|1367.78|1368.48|1366.48|1370.52|1368.52|1367.73|1365.73|0
1635869400000|2021-11-02 16:10:00|1368.73|1366.73|1370.96|1368.96|1371.46|1369.46|1367.98|1365.98|0
1635869700000|2021-11-02 16:15:00|1371.21|1369.21|1372.7|1370.7|1372.95|1370.95|1370.47|1368.47|0
1635870000000|2021-11-02 16:20:00|1372.95|1370.95|1373.45|1371.45|1374.44|1372.44|1372.95|1370.95|0
1635870300000|2021-11-02 16:25:00|1373.7|1371.7|1373.94|1371.94|1373.94|1371.94|1372.7|1370.7|0
1635870600000|2021-11-02 16:30:00|1374.19|1372.19|1374.19|1372.19|1374.44|1372.44|1372.7|1370.7|0
1635870900000|2021-11-02 16:35:00|1374.44|1372.44|1375.18|1373.18|1375.43|1373.43|1374.19|1372.19|0
1635871200000|2021-11-02 16:40:00|1375.43|1373.43|1375.18|1373.18|1375.68|1373.68|1373.69|1371.69|0
1635871500000|2021-11-02 16:45:00|1374.94|1372.94|1376.92|1374.92|1376.92|1374.92|1374.94|1372.94|0
1635871800000|2021-11-02 16:50:00|1377.17|1375.17|1376.92|1374.92|1377.92|1375.92|1376.18|1374.18|0
1635872100000|2021-11-02 16:55:00|1376.67|1374.67|1376.43|1374.43|1377.17|1375.17|1376.43|1374.43|0
1635872400000|2021-11-02 17:00:00|1376.67|1374.67|1376.18|1374.18|1376.67|1374.67|1374.93|1372.93|0
1635872700000|2021-11-02 17:05:00|1375.93|1373.93|1376.18|1374.18|1377.17|1375.17|1374.69|1372.69|0
1635873000000|2021-11-02 17:10:00|1376.43|1374.43|1377.17|1375.17|1377.67|1375.67|1376.43|1374.43|0
1635873300000|2021-11-02 17:15:00|1376.92|1374.92|1375.93|1373.93|1377.04|1375.04|1375.68|1373.68|0
1635873600000|2021-11-02 17:20:00|1376.18|1374.18|1376.92|1374.92|1377.17|1375.17|1375.43|1373.43|0
1635873900000|2021-11-02 17:25:00|1376.67|1374.67|1372.7|1370.7|1376.67|1374.67|1372.7|1370.7|0
1635874200000|2021-11-02 17:30:00|1372.45|1370.45|1371.2|1369.2|1372.7|1370.7|1371.2|1369.2|0
1635874500000|2021-11-02 17:35:00|1371.45|1369.45|1372.57|1370.57|1372.94|1370.94|1370.21|1368.21|0
1635874800000|2021-11-02 17:40:00|1372.69|1370.69|1374.43|1372.43|1374.43|1372.43|1372.2|1370.2|0
1635875100000|2021-11-02 17:45:00|1374.68|1372.68|1373.69|1371.69|1374.68|1372.68|1372.94|1370.94|0
1635875400000|2021-11-02 17:50:00|1373.94|1371.94|1373.44|1371.44|1374.68|1372.68|1372.94|1370.94|0
1635875700000|2021-11-02 17:55:00|1373.69|1371.69|1373.44|1371.44|1374.18|1372.18|1372.69|1370.69|0
1635876000000|2021-11-02 18:00:00|1373.69|1371.69|1373.19|1371.19|1374.18|1372.18|1371.95|1369.95|0
1635876300000|2021-11-02 18:05:00|1372.94|1370.94|1370.21|1368.21|1372.94|1370.94|1370.21|1368.21|0
1635876600000|2021-11-02 18:10:00|1370.46|1368.46|1370.95|1368.95|1371.7|1369.7|1369.96|1367.96|0
1635876900000|2021-11-02 18:15:00|1370.45|1368.45|1372.69|1370.69|1372.69|1370.69|1369.21|1367.21|0
1635877200000|2021-11-02 18:20:00|1372.44|1370.44|1370.95|1368.95|1372.69|1370.69|1370.45|1368.45|0
1635877500000|2021-11-02 18:25:00|1371.2|1369.2|1371.7|1369.7|1372.94|1370.94|1369.96|1367.96|0
1635877800000|2021-11-02 18:30:00|1371.45|1369.45|1370.45|1368.45|1371.7|1369.7|1370.45|1368.45|0
1635878100000|2021-11-02 18:35:00|1370.7|1368.7|1372.94|1370.94|1373.19|1371.19|1370.45|1368.45|0
1635878400000|2021-11-02 18:40:00|1373.19|1371.19|1374.18|1372.18|1374.43|1372.43|1373.19|1371.19|0
1635878700000|2021-11-02 18:45:00|1373.93|1371.93|1374.68|1372.68|1375.67|1373.67|1373.93|1371.93|0
1635879000000|2021-11-02 18:50:00|1374.43|1372.43|1374.68|1372.68|1375.42|1373.42|1373.93|1371.93|0
1635879300000|2021-11-02 18:55:00|1374.92|1372.92|1376.17|1374.17|1376.42|1374.42|1374.18|1372.18|0
1635879600000|2021-11-02 19:00:00|1376.42|1374.42|1376.17|1374.17|1376.91|1374.91|1375.67|1373.67|0
1635879900000|2021-11-02 19:05:00|1375.92|1373.92|1376.66|1374.66|1376.91|1374.91|1375.42|1373.42|0
1635880200000|2021-11-02 19:10:00|1376.41|1374.41|1375.17|1373.17|1376.66|1374.66|1374.67|1372.67|0
1635880500000|2021-11-02 19:15:00|1375.42|1373.42|1374.18|1372.18|1375.67|1373.67|1373.93|1371.93|0
1635880800000|2021-11-02 19:20:00|1373.93|1371.93|1373.43|1371.43|1374.18|1372.18|1372.93|1370.93|0
1635881100000|2021-11-02 19:25:00|1373.18|1371.18|1375.17|1373.17|1375.17|1373.17|1372.44|1370.44|0
1635881400000|2021-11-02 19:30:00|1375.42|1373.42|1373.43|1371.43|1375.67|1373.67|1372.19|1370.19|0
1635881700000|2021-11-02 19:35:00|1373.68|1371.68|1372.93|1370.93|1374.42|1372.42|1372.93|1370.93|0
1635882000000|2021-11-02 19:40:00|1373.18|1371.18|1375.67|1373.67|1375.67|1373.67|1372.93|1370.93|0
1635882300000|2021-11-02 19:45:00|1375.42|1373.42|1376.41|1374.41|1377.65|1375.65|1374.92|1372.92|0
1635882600000|2021-11-02 19:50:00|1375.91|1373.91|1372.93|1370.93|1375.91|1373.91|1371.44|1369.44|0
1635882900000|2021-11-02 19:55:00|1372.68|1370.68|1375.67|1373.67|1376.41|1374.41|1371.19|1369.19|0
1635883200000|2021-11-02 20:00:00|1375.42|1373.42|1372.68|1370.68|1375.91|1373.91|1372.68|1370.68|0
1635883500000|2021-11-02 20:05:00|1372.93|1370.93|1373.18|1371.18|1373.18|1371.18|1372.43|1370.43|0
1635883800000|2021-11-02 20:10:00|1372.93|1370.93|1373.68|1371.68|1374.42|1372.42|1372.93|1370.93|0
1635884100000|2021-11-02 20:15:00|1374.12|1371.72|1373.87|1371.47|1374.37|1371.97|1373.63|1371.23|0
1635884400000|2021-11-02 20:20:00|1374.37|1371.97|1373.87|1371.47|1374.37|1371.97|1373.87|1371.47|0
1635884700000|2021-11-02 20:25:00|1374.12|1371.72|1374.12|1371.72|1374.12|1371.72|1373.87|1371.47|0
1635885000000|2021-11-02 20:30:00|1374.37|1371.97|1374.37|1371.97|1374.37|1371.97|1374.12|1371.72|0
1635885300000|2021-11-02 20:35:00|1374.12|1371.72|1374.37|1371.97|1374.62|1372.22|1374.12|1371.72|0
1635885600000|2021-11-02 20:40:00|1374.12|1371.72|1374.62|1372.22|1374.62|1372.22|1374.12|1371.72|0
1635885900000|2021-11-02 20:45:00|1374.74|1372.34|1374.12|1371.72|1375.36|1372.96|1374.12|1371.72|0
1635886200000|2021-11-02 20:50:00|1374.37|1371.97|1374.12|1371.72|1374.37|1371.97|1374.12|1371.72|0
1635886500000|2021-11-02 20:55:00|1374.37|1371.97|1374.24|1371.84|1374.62|1372.22|1373.99|1371.59|0
1635886800000|2021-11-02 21:00:00|1374.4|1372|1374.4|1372|1374.4|1372|1374.25|1371.85|0
1635887100000|2021-11-02 21:05:00|1374.36|1371.96|1374.32|1371.92|1374.58|1372.18|1374.32|1371.92|0
1635887400000|2021-11-02 21:10:00|1374.36|1371.96|1374.32|1371.92|1374.36|1371.96|1374.29|1371.89|0
1635887700000|2021-11-02 21:15:00|1374.36|1371.96|1374.4|1372|1374.4|1372|1374.36|1371.96|0
1635888000000|2021-11-02 21:20:00|1374.43|1372.03|1374.4|1372|1374.51|1372.11|1374.36|1371.96|0
1635888300000|2021-11-02 21:25:00|1374.32|1371.92|1374.32|1371.92|1374.51|1372.11|1374.32|1371.92|0
1635888600000|2021-11-02 21:30:00|1374.4|1372|1374.5|1372.1|1374.79|1372.39|1374.4|1372|0
1635888900000|2021-11-02 21:35:00|1374.47|1372.07|1374.32|1371.92|1374.5|1372.1|1374.29|1371.89|0
1635889200000|2021-11-02 21:40:00|1374.29|1371.89|1374.1|1371.7|1374.29|1371.89|1374.07|1371.67|0
1635889500000|2021-11-02 21:45:00|1374.07|1371.67|1373.92|1371.52|1374.07|1371.67|1373.81|1371.41|0
1635889800000|2021-11-02 21:50:00|1373.96|1371.56|1374.2|1371.8|1374.24|1371.84|1373.85|1371.45|0
1635890100000|2021-11-02 21:55:00|1374.18|1371.78|1373.96|1371.56|1374.18|1371.78|1373.85|1371.45|0
1635890400000|2021-11-02 22:00:00|1374.23|1371.83|1373.12|1370.72|1374.23|1371.83|1372.87|1370.47|0
1635890700000|2021-11-02 22:05:00|1373.37|1370.97|1372.37|1369.97|1373.37|1370.97|1372.13|1369.73|0
1635891000000|2021-11-02 22:10:00|1372.62|1370.22|1372.87|1370.47|1373.37|1370.97|1372.62|1370.22|0
1635891300000|2021-11-02 22:15:00|1372.62|1370.22|1372.62|1370.22|1372.87|1370.47|1372.62|1370.22|0
1635891600000|2021-11-02 22:20:00|1372.74|1370.34|1372.87|1370.47|1372.87|1370.47|1372.37|1369.97|0
1635891900000|2021-11-02 22:25:00|1372.62|1370.22|1372.62|1370.22|1372.62|1370.22|1372.37|1369.97|0
1635892200000|2021-11-02 22:30:00|1372.49|1370.09|1372.62|1370.22|1372.87|1370.47|1372.37|1369.97|0
1635892500000|2021-11-02 22:35:00|1372.74|1370.34|1373.12|1370.72|1373.12|1370.72|1372.62|1370.22|0
1635892800000|2021-11-02 22:40:00|1373.37|1370.97|1373.61|1371.21|1373.61|1371.21|1372.87|1370.47|0
1635893100000|2021-11-02 22:45:00|1373.86|1371.46|1373.86|1371.46|1374.11|1371.71|1373.86|1371.46|0
1635893400000|2021-11-02 22:50:00|1373.61|1371.21|1372.37|1369.97|1373.61|1371.21|1371.87|1369.47|0
1635893700000|2021-11-02 22:55:00|1372.12|1369.72|1371.87|1369.47|1372.37|1369.97|1371.87|1369.47|0
1635894000000|2021-11-02 23:00:00|1372.12|1369.72|1372.87|1370.47|1372.87|1370.47|1372.12|1369.72|0
1635894300000|2021-11-02 23:05:00|1372.62|1370.22|1372.37|1369.97|1373.12|1370.72|1372.37|1369.97|0
1635894600000|2021-11-02 23:10:00|1372.24|1369.84|1372.12|1369.72|1372.62|1370.22|1371.87|1369.47|0
1635894900000|2021-11-02 23:15:00|1371.99|1369.59|1371.99|1369.59|1372.37|1369.97|1371.99|1369.59|0
1635895200000|2021-11-02 23:20:00|1372.12|1369.72|1371.87|1369.47|1372.12|1369.72|1371.62|1369.22|0
1635895500000|2021-11-02 23:25:00|1371.62|1369.22|1372.86|1370.46|1373.11|1370.71|1371.62|1369.22|0
1635895800000|2021-11-02 23:30:00|1372.62|1370.22|1372.62|1370.22|1372.86|1370.46|1372.37|1369.97|0
1635896100000|2021-11-02 23:35:00|1372.86|1370.46|1372.62|1370.22|1372.86|1370.46|1372.37|1369.97|0
1635896400000|2021-11-02 23:40:00|1372.37|1369.97|1372.12|1369.72|1372.37|1369.97|1371.62|1369.22|0
1635896700000|2021-11-02 23:45:00|1372.37|1369.97|1372.12|1369.72|1372.37|1369.97|1371.87|1369.47|0
1635897000000|2021-11-02 23:50:00|1371.87|1369.47|1371.87|1369.47|1372.12|1369.72|1371.62|1369.22|0
1635897300000|2021-11-02 23:55:00|1371.62|1369.22|1371.87|1369.47|1371.87|1369.47|1371.37|1368.97|0
1635897600000|2021-11-03 00:00:00|1371.62|1369.22|1371.12|1368.72|1371.87|1369.47|1370.87|1368.47|0
1635897900000|2021-11-03 00:05:00|1371.37|1368.97|1370.38|1367.98|1371.62|1369.22|1370.38|1367.98|0
1635898200000|2021-11-03 00:10:00|1370.49|1368.09|1371.12|1368.72|1371.37|1368.97|1370.38|1367.98|0
1635898500000|2021-11-03 00:15:00|1371.37|1368.97|1372.11|1369.71|1372.11|1369.71|1370.62|1368.22|0
1635898800000|2021-11-03 00:20:00|1371.87|1369.47|1372.36|1369.96|1373.11|1370.71|1371.87|1369.47|0
1635899100000|2021-11-03 00:25:00|1372.11|1369.71|1372.36|1369.96|1372.73|1370.33|1371.87|1369.47|0
1635899400000|2021-11-03 00:30:00|1372.11|1369.71|1372.11|1369.71|1372.61|1370.21|1371.86|1369.46|0
1635899700000|2021-11-03 00:35:00|1372.36|1369.96|1372.61|1370.21|1372.61|1370.21|1372.11|1369.71|0
1635900000000|2021-11-03 00:40:00|1372.48|1370.08|1372.36|1369.96|1372.61|1370.21|1372.11|1369.71|0
1635900300000|2021-11-03 00:45:00|1372.23|1369.83|1372.36|1369.96|1372.36|1369.96|1371.86|1369.46|0
1635900600000|2021-11-03 00:50:00|1372.61|1370.21|1372.86|1370.46|1373.23|1370.83|1372.61|1370.21|0
1635900900000|2021-11-03 00:55:00|1372.98|1370.58|1373.11|1370.71|1373.35|1370.95|1372.86|1370.46|0
1635901200000|2021-11-03 01:00:00|1372.73|1370.33|1373.72|1371.32|1374.35|1371.95|1372.61|1370.21|0
1635901500000|2021-11-03 01:05:00|1373.85|1371.45|1373.1|1370.7|1373.85|1371.45|1373.1|1370.7|0
1635901800000|2021-11-03 01:10:00|1373.35|1370.95|1374.35|1371.95|1374.35|1371.95|1373.35|1370.95|0
1635902100000|2021-11-03 01:15:00|1374.1|1371.7|1374.6|1372.2|1374.84|1372.44|1373.85|1371.45|0
1635902400000|2021-11-03 01:20:00|1374.35|1371.95|1374.84|1372.44|1375.09|1372.69|1374.1|1371.7|0
1635902700000|2021-11-03 01:25:00|1374.96|1372.56|1374.84|1372.44|1375.34|1372.94|1374.59|1372.19|0
1635903000000|2021-11-03 01:30:00|1375.09|1372.69|1375.09|1372.69|1375.34|1372.94|1374.59|1372.19|0
1635903300000|2021-11-03 01:35:00|1375.34|1372.94|1376.83|1374.43|1377.33|1374.93|1375.34|1372.94|0
1635903600000|2021-11-03 01:40:00|1376.58|1374.18|1376.08|1373.68|1377.08|1374.68|1376.08|1373.68|0
1635903900000|2021-11-03 01:45:00|1375.84|1373.44|1374.34|1371.94|1376.08|1373.68|1374.34|1371.94|0
1635904200000|2021-11-03 01:50:00|1374.59|1372.19|1374.84|1372.44|1375.34|1372.94|1374.34|1371.94|0
1635904500000|2021-11-03 01:55:00|1375.09|1372.69|1374.09|1371.69|1375.09|1372.69|1373.85|1371.45|0
1635904800000|2021-11-03 02:00:00|1373.85|1371.45|1373.35|1370.95|1374.21|1371.81|1373.1|1370.7|0
1635905100000|2021-11-03 02:05:00|1373.22|1370.82|1372.97|1370.57|1373.6|1371.2|1372.97|1370.57|0
1635905400000|2021-11-03 02:10:00|1372.85|1370.45|1373.1|1370.7|1373.35|1370.95|1372.6|1370.2|0
1635905700000|2021-11-03 02:15:00|1372.97|1370.57|1373.1|1370.7|1373.6|1371.2|1372.85|1370.45|0
1635906000000|2021-11-03 02:20:00|1373.35|1370.95|1374.09|1371.69|1374.09|1371.69|1373.35|1370.95|0
1635906300000|2021-11-03 02:25:00|1373.84|1371.44|1373.84|1371.44|1374.09|1371.69|1373.6|1371.2|0
1635906600000|2021-11-03 02:30:00|1373.71|1371.31|1373.1|1370.7|1374.09|1371.69|1373.1|1370.7|0
1635906900000|2021-11-03 02:35:00|1372.85|1370.45|1372.6|1370.2|1372.85|1370.45|1372.1|1369.7|0
1635907200000|2021-11-03 02:40:00|1372.85|1370.45|1372.35|1369.95|1372.85|1370.45|1372.1|1369.7|0
1635907500000|2021-11-03 02:45:00|1372.6|1370.2|1372.85|1370.45|1372.97|1370.57|1372.35|1369.95|0
1635907800000|2021-11-03 02:50:00|1373.1|1370.7|1372.85|1370.45|1373.1|1370.7|1372.85|1370.45|0
1635908100000|2021-11-03 02:55:00|1373.1|1370.7|1372.1|1369.7|1373.1|1370.7|1371.85|1369.45|0
1635908400000|2021-11-03 03:00:00|1371.85|1369.45|1372.35|1369.95|1372.6|1370.2|1371.85|1369.45|0
1635908700000|2021-11-03 03:05:00|1372.1|1369.7|1372.35|1369.95|1372.85|1370.45|1371.85|1369.45|0
1635909000000|2021-11-03 03:10:00|1372.1|1369.7|1372.1|1369.7|1372.35|1369.95|1372.1|1369.7|0
1635909300000|2021-11-03 03:15:00|1372.35|1369.95|1372.1|1369.7|1372.6|1370.2|1371.97|1369.57|0
1635909600000|2021-11-03 03:20:00|1372.22|1369.82|1371.85|1369.45|1372.35|1369.95|1371.85|1369.45|0
1635909900000|2021-11-03 03:25:00|1372.1|1369.7|1371.97|1369.57|1372.1|1369.7|1371.6|1369.2|0
1635910200000|2021-11-03 03:30:00|1371.85|1369.45|1371.6|1369.2|1371.85|1369.45|1371.6|1369.2|0
1635910500000|2021-11-03 03:35:00|1371.35|1368.95|1371.35|1368.95|1371.35|1368.95|1370.86|1368.46|0
1635910800000|2021-11-03 03:40:00|1371.47|1369.07|1371.6|1369.2|1371.85|1369.45|1371.47|1369.07|0
1635911100000|2021-11-03 03:45:00|1371.85|1369.45|1370.85|1368.45|1371.85|1369.45|1370.61|1368.21|0
1635911400000|2021-11-03 03:50:00|1370.61|1368.21|1370.61|1368.21|1370.61|1368.21|1370.61|1368.21|0
1635911700000|2021-11-03 03:55:00|1370.85|1368.45|1370.85|1368.45|1371.1|1368.7|1370.61|1368.21|0
1635912000000|2021-11-03 04:00:00|1370.97|1368.57|1371.35|1368.95|1371.35|1368.95|1370.85|1368.45|0
1635912300000|2021-11-03 04:05:00|1371.6|1369.2|1371.6|1369.2|1371.6|1369.2|1371.6|1369.2|0
1635912600000|2021-11-03 04:10:00|1371.47|1369.07|1371.35|1368.95|1371.6|1369.2|1371.35|1368.95|0
1635912900000|2021-11-03 04:15:00|1371.6|1369.2|1371.1|1368.7|1371.6|1369.2|1371.1|1368.7|0
1635913200000|2021-11-03 04:20:00|1371.22|1368.82|1371.35|1368.95|1371.35|1368.95|1371.22|1368.82|0
1635913500000|2021-11-03 04:25:00|1371.1|1368.7|1370.85|1368.45|1371.35|1368.95|1370.6|1368.2|0
1635913800000|2021-11-03 04:30:00|1370.6|1368.2|1371.1|1368.7|1371.1|1368.7|1370.6|1368.2|0
1635914100000|2021-11-03 04:35:00|1370.85|1368.45|1370.85|1368.45|1370.85|1368.45|1370.85|1368.45|0
1635914400000|2021-11-03 04:40:00|1370.97|1368.57|1370.85|1368.45|1371.1|1368.7|1370.85|1368.45|0
1635914700000|2021-11-03 04:45:00|1371.1|1368.7|1371.35|1368.95|1371.59|1369.19|1371.1|1368.7|0
1635915000000|2021-11-03 04:50:00|1371.47|1369.07|1371.22|1368.82|1371.59|1369.19|1370.85|1368.45|0
1635915300000|2021-11-03 04:55:00|1371.35|1368.95|1371.35|1368.95|1371.35|1368.95|1371.1|1368.7|0
1635915600000|2021-11-03 05:00:00|1371.59|1369.19|1371.59|1369.19|1371.84|1369.44|1371.34|1368.94|0
1635915900000|2021-11-03 05:05:00|1371.46|1369.06|1369.85|1367.45|1371.46|1369.06|1369.85|1367.45|0
1635916200000|2021-11-03 05:10:00|1369.72|1367.32|1369.97|1367.57|1370.1|1367.7|1369.6|1367.2|0
1635916500000|2021-11-03 05:15:00|1370.1|1367.7|1369.85|1367.45|1370.35|1367.95|1369.6|1367.2|0
1635916800000|2021-11-03 05:20:00|1369.97|1367.57|1369.85|1367.45|1370.35|1367.95|1369.85|1367.45|0
1635917100000|2021-11-03 05:25:00|1370.1|1367.7|1370.35|1367.95|1370.6|1368.2|1369.85|1367.45|0
1635917400000|2021-11-03 05:30:00|1370.6|1368.2|1370.1|1367.7|1370.6|1368.2|1369.85|1367.45|0
1635917700000|2021-11-03 05:35:00|1370.35|1367.95|1370.1|1367.7|1370.35|1367.95|1370.1|1367.7|0
1635918000000|2021-11-03 05:40:00|1370.35|1367.95|1370.1|1367.7|1370.35|1367.95|1369.85|1367.45|0
1635918300000|2021-11-03 05:45:00|1369.97|1367.57|1369.85|1367.45|1369.97|1367.57|1369.6|1367.2|0
1635918600000|2021-11-03 05:50:00|1369.97|1367.57|1369.85|1367.45|1369.97|1367.57|1369.6|1367.2|0
1635918900000|2021-11-03 05:55:00|1369.97|1367.57|1370.1|1367.7|1370.1|1367.7|1369.6|1367.2|0
1635919200000|2021-11-03 06:00:00|1370.35|1367.95|1370.1|1367.7|1370.35|1367.95|1369.85|1367.45|0
1635919500000|2021-11-03 06:05:00|1370.35|1367.95|1369.35|1366.95|1370.35|1367.95|1369.35|1366.95|0
1635919800000|2021-11-03 06:10:00|1369.6|1367.2|1370.59|1368.19|1370.59|1368.19|1369.35|1366.95|0
1635920100000|2021-11-03 06:15:00|1370.84|1368.44|1371.59|1369.19|1371.84|1369.44|1370.84|1368.44|0
1635920400000|2021-11-03 06:20:00|1371.34|1368.94|1372.33|1369.93|1372.33|1369.93|1371.34|1368.94|0
1635920700000|2021-11-03 06:25:00|1372.58|1370.18|1372.33|1369.93|1372.83|1370.43|1372.08|1369.68|0
1635921000000|2021-11-03 06:30:00|1372.08|1369.68|1371.34|1368.94|1372.08|1369.68|1371.34|1368.94|0
1635921300000|2021-11-03 06:35:00|1371.21|1368.81|1371.34|1368.94|1371.59|1369.19|1371.09|1368.69|0
1635921600000|2021-11-03 06:40:00|1371.59|1369.19|1371.21|1368.81|1371.59|1369.19|1371.09|1368.69|0
1635921900000|2021-11-03 06:45:00|1371.09|1368.69|1370.09|1367.69|1371.09|1368.69|1369.6|1367.2|0
1635922200000|2021-11-03 06:50:00|1370.12|1367.72|1370.86|1368.46|1370.86|1368.46|1370.12|1367.72|0
1635922500000|2021-11-03 06:55:00|1370.62|1368.22|1370.86|1368.46|1371.11|1368.71|1370.62|1368.22|0
1635922800000|2021-11-03 07:00:00|1370.74|1368.34|1371.36|1368.96|1371.86|1369.46|1370.37|1367.97|0
1635923100000|2021-11-03 07:05:00|1371.16|1369.16|1370.41|1368.41|1371.16|1369.16|1370.17|1368.17|0
1635923400000|2021-11-03 07:10:00|1370.66|1368.66|1370.17|1368.17|1370.66|1368.66|1370.17|1368.17|0
1635923700000|2021-11-03 07:15:00|1370.04|1368.04|1370.66|1368.66|1370.66|1368.66|1369.92|1367.92|0
1635924000000|2021-11-03 07:20:00|1370.91|1368.91|1371.66|1369.66|1371.66|1369.66|1370.66|1368.66|0
1635924300000|2021-11-03 07:25:00|1371.91|1369.91|1371.9|1369.9|1371.91|1369.91|1370.91|1368.91|0
1635924600000|2021-11-03 07:30:00|1372.15|1370.15|1371.41|1369.41|1372.15|1370.15|1371.16|1369.16|0
1635924900000|2021-11-03 07:35:00|1371.28|1369.28|1370.91|1368.91|1371.9|1369.9|1370.91|1368.91|0
1635925200000|2021-11-03 07:40:00|1371.16|1369.16|1370.41|1368.41|1371.16|1369.16|1370.41|1368.41|0
1635925500000|2021-11-03 07:45:00|1370.66|1368.66|1370.66|1368.66|1370.91|1368.91|1370.41|1368.41|0
1635925800000|2021-11-03 07:50:00|1370.91|1368.91|1371.41|1369.41|1371.41|1369.41|1370.91|1368.91|0
1635926100000|2021-11-03 07:55:00|1371.65|1369.65|1371.65|1369.65|1372.4|1370.4|1371.16|1369.16|0
1635926400000|2021-11-03 08:00:00|1371.4|1369.4|1373.39|1371.39|1374.01|1372.01|1370.91|1368.91|0
1635926700000|2021-11-03 08:05:00|1373.64|1371.64|1374.36|1372.36|1375.11|1373.11|1372.4|1370.4|0
1635927000000|2021-11-03 08:10:00|1374.61|1372.61|1373.86|1371.86|1374.61|1372.61|1373.37|1371.37|0
1635927300000|2021-11-03 08:15:00|1374.11|1372.11|1374.61|1372.61|1374.86|1372.86|1373.37|1371.37|0
1635927600000|2021-11-03 08:20:00|1374.86|1372.86|1375.11|1373.11|1375.35|1373.35|1374.86|1372.86|0
1635927900000|2021-11-03 08:25:00|1374.86|1372.86|1375.11|1373.11|1375.35|1373.35|1374.86|1372.86|0
1635928200000|2021-11-03 08:30:00|1374.86|1372.86|1374.11|1372.11|1375.11|1373.11|1373.86|1371.86|0
1635928500000|2021-11-03 08:35:00|1373.86|1371.86|1373.86|1371.86|1374.36|1372.36|1373.36|1371.36|0
1635928800000|2021-11-03 08:40:00|1374.11|1372.11|1374.11|1372.11|1374.36|1372.36|1373.61|1371.61|0
1635929100000|2021-11-03 08:45:00|1373.86|1371.86|1373.36|1371.36|1374.36|1372.36|1373.36|1371.36|0
1635929400000|2021-11-03 08:50:00|1373.61|1371.61|1372.87|1370.87|1374.11|1372.11|1372.62|1370.62|0
1635929700000|2021-11-03 08:55:00|1372.62|1370.62|1374.11|1372.11|1374.36|1372.36|1372.62|1370.62|0
1635930000000|2021-11-03 09:00:00|1373.86|1371.86|1374.61|1372.61|1374.61|1372.61|1373.86|1371.86|0
1635930300000|2021-11-03 09:05:00|1374.36|1372.36|1375.35|1373.35|1375.35|1373.35|1374.36|1372.36|0
1635930600000|2021-11-03 09:10:00|1375.6|1373.6|1375.85|1373.85|1376.1|1374.1|1375.35|1373.35|0
1635930900000|2021-11-03 09:15:00|1376.1|1374.1|1375.35|1373.35|1376.34|1374.34|1375.1|1373.1|0
1635931200000|2021-11-03 09:20:00|1375.6|1373.6|1375.1|1373.1|1375.6|1373.6|1374.85|1372.85|0
1635931500000|2021-11-03 09:25:00|1374.85|1372.85|1374.35|1372.35|1374.85|1372.85|1374.11|1372.11|0
1635931800000|2021-11-03 09:30:00|1374.6|1372.6|1374.6|1372.6|1374.85|1372.85|1374.35|1372.35|0
1635932100000|2021-11-03 09:35:00|1374.35|1372.35|1374.85|1372.85|1374.85|1372.85|1374.11|1372.11|0
1635932400000|2021-11-03 09:40:00|1375.1|1373.1|1373.36|1371.36|1375.1|1373.1|1373.11|1371.11|0
1635932700000|2021-11-03 09:45:00|1373.11|1371.11|1373.86|1371.86|1374.1|1372.1|1373.11|1371.11|0
1635933000000|2021-11-03 09:50:00|1374.1|1372.1|1373.61|1371.61|1374.1|1372.1|1373.36|1371.36|0
1635933300000|2021-11-03 09:55:00|1373.36|1371.36|1374.35|1372.35|1374.35|1372.35|1373.36|1371.36|0
1635933600000|2021-11-03 10:00:00|1374.1|1372.1|1374.85|1372.85|1375.1|1373.1|1374.1|1372.1|0
1635933900000|2021-11-03 10:05:00|1374.6|1372.6|1373.36|1371.36|1374.85|1372.85|1372.86|1370.86|0
1635934200000|2021-11-03 10:10:00|1373.61|1371.61|1372.86|1370.86|1373.61|1371.61|1372.86|1370.86|0
1635934500000|2021-11-03 10:15:00|1372.73|1370.73|1372.61|1370.61|1373.6|1371.6|1372.61|1370.61|0
1635934800000|2021-11-03 10:20:00|1372.36|1370.36|1371.86|1369.86|1372.36|1370.36|1371.86|1369.86|0
1635935100000|2021-11-03 10:25:00|1372.11|1370.11|1372.86|1370.86|1372.86|1370.86|1371.86|1369.86|0
1635935400000|2021-11-03 10:30:00|1373.11|1371.11|1372.36|1370.36|1373.11|1371.11|1371.86|1369.86|0
1635935700000|2021-11-03 10:35:00|1372.11|1370.11|1372.11|1370.11|1372.36|1370.36|1372.11|1370.11|0
1635936000000|2021-11-03 10:40:00|1372.36|1370.36|1371.86|1369.86|1372.36|1370.36|1371.61|1369.61|0
1635936300000|2021-11-03 10:45:00|1371.73|1369.73|1371.36|1369.36|1372.11|1370.11|1371.36|1369.36|0
1635936600000|2021-11-03 10:50:00|1371.61|1369.61|1371.36|1369.36|1371.86|1369.86|1370.62|1368.62|0
1635936900000|2021-11-03 10:55:00|1371.48|1369.48|1372.61|1370.61|1372.61|1370.61|1371.36|1369.36|0
1635937200000|2021-11-03 11:00:00|1372.36|1370.36|1371.61|1369.61|1372.61|1370.61|1371.36|1369.36|0
1635937500000|2021-11-03 11:05:00|1371.36|1369.36|1370.87|1368.87|1371.36|1369.36|1370.87|1368.87|0
1635937800000|2021-11-03 11:10:00|1371.11|1369.11|1371.61|1369.61|1371.86|1369.86|1370.87|1368.87|0
1635938100000|2021-11-03 11:15:00|1371.36|1369.36|1371.11|1369.11|1371.61|1369.61|1371.11|1369.11|0
1635938400000|2021-11-03 11:20:00|1371.36|1369.36|1371.86|1369.86|1371.86|1369.86|1371.11|1369.11|0
1635938700000|2021-11-03 11:25:00|1371.61|1369.61|1372.6|1370.6|1372.6|1370.6|1371.61|1369.61|0
1635939000000|2021-11-03 11:30:00|1372.85|1370.85|1372.85|1370.85|1373.35|1371.35|1372.6|1370.6|0
1635939300000|2021-11-03 11:35:00|1372.6|1370.6|1373.1|1371.1|1373.1|1371.1|1372.6|1370.6|0
1635939600000|2021-11-03 11:40:00|1373.35|1371.35|1373.35|1371.35|1373.6|1371.6|1373.35|1371.35|0
1635939900000|2021-11-03 11:45:00|1373.6|1371.6|1372.6|1370.6|1373.6|1371.6|1371.86|1369.86|0
1635940200000|2021-11-03 11:50:00|1372.85|1370.85|1373.1|1371.1|1373.85|1371.85|1372.6|1370.6|0
1635940500000|2021-11-03 11:55:00|1372.85|1370.85|1372.85|1370.85|1373.35|1371.35|1372.6|1370.6|0
1635940800000|2021-11-03 12:00:00|1372.6|1370.6|1372.6|1370.6|1373.1|1371.1|1372.6|1370.6|0
1635941100000|2021-11-03 12:05:00|1372.35|1370.35|1372.6|1370.6|1372.6|1370.6|1372.35|1370.35|0
1635941400000|2021-11-03 12:10:00|1372.35|1370.35|1372.35|1370.35|1372.85|1370.85|1372.35|1370.35|0
1635941700000|2021-11-03 12:15:00|1372.1|1370.1|1372.35|1370.35|1372.6|1370.6|1371.85|1369.85|0
1635942000000|2021-11-03 12:20:00|1372.22|1370.22|1371.61|1369.61|1372.35|1370.35|1371.36|1369.36|0
1635942300000|2021-11-03 12:25:00|1371.36|1369.36|1371.11|1369.11|1371.36|1369.36|1370.36|1368.36|0
1635942600000|2021-11-03 12:30:00|1370.86|1368.86|1369.12|1367.12|1371.11|1369.11|1369.12|1367.12|0
1635942900000|2021-11-03 12:35:00|1368.87|1366.87|1370.11|1368.11|1370.11|1368.11|1368.87|1366.87|0
1635943200000|2021-11-03 12:40:00|1369.86|1367.86|1369.61|1367.61|1370.11|1368.11|1369.37|1367.37|0
1635943500000|2021-11-03 12:45:00|1369.86|1367.86|1370.11|1368.11|1370.36|1368.36|1369.61|1367.61|0
1635943800000|2021-11-03 12:50:00|1369.86|1367.86|1369.37|1367.37|1370.11|1368.11|1369.12|1367.12|0
1635944100000|2021-11-03 12:55:00|1369.61|1367.61|1369.37|1367.37|1369.86|1367.86|1369.37|1367.37|0
1635944400000|2021-11-03 13:00:00|1369.12|1367.12|1368.62|1366.62|1369.37|1367.37|1367.38|1365.38|0
1635944700000|2021-11-03 13:05:00|1368.87|1366.87|1370.36|1368.36|1370.36|1368.36|1368.87|1366.87|0
1635945000000|2021-11-03 13:10:00|1370.11|1368.11|1370.11|1368.11|1370.36|1368.36|1369.86|1367.86|0
1635945300000|2021-11-03 13:15:00|1369.86|1367.86|1369.86|1367.86|1370.11|1368.11|1369.36|1367.36|0
1635945600000|2021-11-03 13:20:00|1369.61|1367.61|1369.86|1367.86|1369.86|1367.86|1369.36|1367.36|0
1635945900000|2021-11-03 13:25:00|1370.11|1368.11|1370.11|1368.11|1370.85|1368.85|1369.86|1367.86|0
1635946200000|2021-11-03 13:30:00|1370.36|1368.36|1372.1|1370.1|1372.1|1370.1|1368.86|1366.86|0
1635946500000|2021-11-03 13:35:00|1372.59|1370.59|1369.86|1367.86|1372.59|1370.59|1365.38|1363.38|0
1635946800000|2021-11-03 13:40:00|1369.61|1367.61|1369.41|1367.41|1370.36|1368.36|1367.87|1365.87|0
1635947100000|2021-11-03 13:45:00|1369.91|1367.91|1370.16|1368.16|1370.9|1368.9|1368.42|1366.42|0
1635947400000|2021-11-03 13:50:00|1370.41|1368.41|1370.66|1368.66|1370.66|1368.66|1368.67|1366.67|0
1635947700000|2021-11-03 13:55:00|1370.41|1368.41|1370.9|1368.9|1372.39|1370.39|1369.91|1367.91|0
1635948000000|2021-11-03 14:00:00|1372.15|1370.15|1366.43|1364.43|1372.39|1370.39|1366.43|1364.43|0
1635948300000|2021-11-03 14:05:00|1366.68|1364.68|1367.42|1365.42|1368.42|1366.42|1365.44|1363.44|0
1635948600000|2021-11-03 14:10:00|1367.67|1365.67|1368.91|1366.91|1369.66|1367.66|1366.43|1364.43|0
1635948900000|2021-11-03 14:15:00|1368.67|1366.67|1367.92|1365.92|1369.16|1367.16|1366.68|1364.68|0
1635949200000|2021-11-03 14:20:00|1368.17|1366.17|1368.91|1366.91|1369.66|1367.66|1366.92|1364.92|0
1635949500000|2021-11-03 14:25:00|1369.16|1367.16|1369.66|1367.66|1369.91|1367.91|1368.42|1366.42|0
1635949800000|2021-11-03 14:30:00|1369.41|1367.41|1369.66|1367.66|1370.65|1368.65|1369.41|1367.41|0
1635950100000|2021-11-03 14:35:00|1369.91|1367.91|1370.4|1368.4|1370.4|1368.4|1367.92|1365.92|0
1635950400000|2021-11-03 14:40:00|1370.15|1368.15|1370.9|1368.9|1371.4|1369.4|1369.66|1367.66|0
1635950700000|2021-11-03 14:45:00|1371.15|1369.15|1371.64|1369.64|1372.64|1370.64|1370.15|1368.15|0
1635951000000|2021-11-03 14:50:00|1372.14|1370.14|1372.39|1370.39|1372.39|1370.39|1370.9|1368.9|0
1635951300000|2021-11-03 14:55:00|1372.14|1370.14|1371.64|1369.64|1372.39|1370.39|1371.15|1369.15|0
1635951600000|2021-11-03 15:00:00|1371.4|1369.4|1370.65|1368.65|1372.14|1370.14|1370.4|1368.4|0
1635951900000|2021-11-03 15:05:00|1370.4|1368.4|1369.41|1367.41|1370.65|1368.65|1368.91|1366.91|0
1635952200000|2021-11-03 15:10:00|1369.16|1367.16|1369.41|1367.41|1369.9|1367.9|1368.16|1366.16|0
1635952500000|2021-11-03 15:15:00|1369.52|1367.52|1368.91|1366.91|1370.4|1368.4|1368.91|1366.91|0
1635952800000|2021-11-03 15:20:00|1369.16|1367.16|1369.4|1367.4|1371.39|1369.39|1369.16|1367.16|0
1635953100000|2021-11-03 15:25:00|1369.16|1367.16|1369.16|1367.16|1370.15|1368.15|1368.66|1366.66|0
1635953400000|2021-11-03 15:30:00|1369.4|1367.4|1368.66|1366.66|1370.15|1368.15|1367.91|1365.91|0
1635953700000|2021-11-03 15:35:00|1368.41|1366.41|1368.16|1366.16|1368.91|1366.91|1367.66|1365.66|0
1635954000000|2021-11-03 15:40:00|1367.91|1365.91|1369.4|1367.4|1369.4|1367.4|1367.66|1365.66|0
1635954300000|2021-11-03 15:45:00|1369.15|1367.15|1368.91|1366.91|1370.15|1368.15|1368.41|1366.41|0
1635954600000|2021-11-03 15:50:00|1368.66|1366.66|1369.9|1367.9|1370.15|1368.15|1368.66|1366.66|0
1635954900000|2021-11-03 15:55:00|1370.15|1368.15|1371.39|1369.39|1372.14|1370.14|1369.9|1367.9|0
1635955200000|2021-11-03 16:00:00|1371.14|1369.14|1370.64|1368.64|1371.39|1369.39|1370.64|1368.64|0
1635955500000|2021-11-03 16:05:00|1370.89|1368.89|1371.39|1369.39|1372.38|1370.38|1370.89|1368.89|0
1635955800000|2021-11-03 16:10:00|1371.64|1369.64|1371.64|1369.64|1371.89|1369.89|1370.4|1368.4|0
1635956100000|2021-11-03 16:15:00|1371.89|1369.89|1370.89|1368.89|1371.89|1369.89|1370.39|1368.39|0
1635956400000|2021-11-03 16:20:00|1371.14|1369.14|1369.9|1367.9|1371.14|1369.14|1369.15|1367.15|0
1635956700000|2021-11-03 16:25:00|1370.15|1368.15|1370.64|1368.64|1371.14|1369.14|1369.65|1367.65|0
1635957000000|2021-11-03 16:30:00|1370.39|1368.39|1370.89|1368.89|1371.14|1369.14|1370.14|1368.14|0
1635957300000|2021-11-03 16:35:00|1371.14|1369.14|1371.64|1369.64|1371.64|1369.64|1370.64|1368.64|0
1635957600000|2021-11-03 16:40:00|1371.39|1369.39|1370.89|1368.89|1372.13|1370.13|1370.64|1368.64|0
1635957900000|2021-11-03 16:45:00|1370.64|1368.64|1370.14|1368.14|1370.89|1368.89|1369.89|1367.89|0
1635958200000|2021-11-03 16:50:00|1369.89|1367.89|1369.4|1367.4|1370.14|1368.14|1369.15|1367.15|0
1635958500000|2021-11-03 16:55:00|1369.65|1367.65|1370.14|1368.14|1370.14|1368.14|1369.15|1367.15|0
1635958800000|2021-11-03 17:00:00|1369.89|1367.89|1368.65|1366.65|1369.89|1367.89|1368.65|1366.65|0
1635959100000|2021-11-03 17:05:00|1368.9|1366.9|1368.9|1366.9|1369.15|1367.15|1368.4|1366.4|0
1635959400000|2021-11-03 17:10:00|1369.15|1367.15|1369.36|1367.36|1369.61|1367.61|1368.3|1366.3|0
1635959700000|2021-11-03 17:15:00|1369.61|1367.61|1368.86|1366.86|1369.61|1367.61|1367.86|1365.86|0
1635960000000|2021-11-03 17:20:00|1368.61|1366.61|1369.11|1367.11|1369.6|1367.6|1368.61|1366.61|0
1635960300000|2021-11-03 17:25:00|1369.23|1367.23|1369.85|1367.85|1369.85|1367.85|1369.11|1367.11|0
1635960600000|2021-11-03 17:30:00|1369.6|1367.6|1370.85|1368.85|1370.85|1368.85|1369.6|1367.6|0
1635960900000|2021-11-03 17:35:00|1370.6|1368.6|1370.6|1368.6|1370.85|1368.85|1369.85|1367.85|0
1635961200000|2021-11-03 17:40:00|1370.85|1368.85|1370.6|1368.6|1371.09|1369.09|1370.35|1368.35|0
1635961500000|2021-11-03 17:45:00|1370.35|1368.35|1368.61|1366.61|1370.35|1368.35|1366.62|1364.62|0
1635961800000|2021-11-03 17:50:00|1368.36|1366.36|1368.36|1366.36|1368.61|1366.61|1367.61|1365.61|0
1635962100000|2021-11-03 17:55:00|1368.11|1366.11|1368.11|1366.11|1369.35|1367.35|1367.73|1365.73|0
1635962400000|2021-11-03 18:00:00|1368.48|1366.48|1381.78|1379.78|1384.02|1382.02|1366.99|1364.99|0
1635962700000|2021-11-03 18:05:00|1383.28|1381.28|1379.79|1377.79|1383.53|1381.53|1376.81|1374.81|0
1635963000000|2021-11-03 18:10:00|1379.3|1377.3|1375.32|1373.32|1379.3|1377.3|1374.2|1372.2|0
1635963300000|2021-11-03 18:15:00|1375.82|1373.82|1380.04|1378.04|1380.29|1378.29|1373.83|1371.83|0
1635963600000|2021-11-03 18:20:00|1380.29|1378.29|1382.53|1380.53|1382.78|1380.78|1378.55|1376.55|0
1635963900000|2021-11-03 18:25:00|1382.28|1380.28|1380.54|1378.54|1383.03|1381.03|1380.04|1378.04|0
1635964200000|2021-11-03 18:30:00|1380.79|1378.79|1381.04|1379.04|1382.53|1380.53|1377.8|1375.8|0
1635964500000|2021-11-03 18:35:00|1381.28|1379.28|1382.03|1380.03|1383.52|1381.52|1379.54|1377.54|0
1635964800000|2021-11-03 18:40:00|1382.28|1380.28|1386.26|1384.26|1387|1385|1380.54|1378.54|0
1635965100000|2021-11-03 18:45:00|1386.51|1384.51|1394.71|1392.71|1394.71|1392.71|1386.26|1384.26|0
1635965400000|2021-11-03 18:50:00|1394.47|1392.47|1397.1|1395.1|1398.2|1396.2|1392.72|1390.72|0
1635965700000|2021-11-03 18:55:00|1397.16|1395.16|1396.21|1394.21|1399.2|1397.2|1395.71|1393.71|0
1635966000000|2021-11-03 19:00:00|1396.46|1394.46|1397.45|1395.45|1398.7|1396.7|1394.47|1392.47|0
1635966300000|2021-11-03 19:05:00|1396.96|1394.96|1399.94|1397.94|1400.19|1398.19|1396.71|1394.71|0
1635966600000|2021-11-03 19:10:00|1399.44|1397.44|1399.69|1397.69|1401.19|1399.19|1398.2|1396.2|0
1635966900000|2021-11-03 19:15:00|1399.94|1397.94|1397.95|1395.95|1400.44|1398.44|1397.7|1395.7|0
1635967200000|2021-11-03 19:20:00|1398.2|1396.2|1399.19|1397.19|1399.44|1397.44|1396.46|1394.46|0
1635967500000|2021-11-03 19:25:00|1399.44|1397.44|1399.19|1397.19|1399.69|1397.69|1396.95|1394.95|0
1635967800000|2021-11-03 19:30:00|1399.44|1397.44|1400.19|1398.19|1401.18|1399.18|1398.45|1396.45|0
1635968100000|2021-11-03 19:35:00|1399.94|1397.94|1399.94|1397.94|1400.19|1398.19|1398.45|1396.45|0
1635968400000|2021-11-03 19:40:00|1399.44|1397.44|1404.17|1402.17|1404.17|1402.17|1399.44|1397.44|0
1635968700000|2021-11-03 19:45:00|1403.92|1401.92|1407.65|1405.65|1407.65|1405.65|1403.67|1401.67|0
1635969000000|2021-11-03 19:50:00|1407.15|1405.15|1405.16|1403.16|1407.15|1405.15|1402.92|1400.92|0
1635969300000|2021-11-03 19:55:00|1404.67|1402.67|1404.17|1402.17|1407.15|1405.15|1403.42|1401.42|0
1635969600000|2021-11-03 20:00:00|1402.92|1400.92|1402.18|1400.18|1403.17|1401.17|1401.43|1399.43|0
1635969900000|2021-11-03 20:05:00|1402.43|1400.43|1402.92|1400.92|1404.17|1402.17|1402.43|1400.43|0
1635970200000|2021-11-03 20:10:00|1403.17|1401.17|1403.42|1401.42|1403.92|1401.92|1402.18|1400.18|0
1635970500000|2021-11-03 20:15:00|1403.62|1401.22|1403.12|1400.72|1403.62|1401.22|1402.87|1400.47|0
1635970800000|2021-11-03 20:20:00|1402.87|1400.47|1403.87|1401.47|1403.87|1401.47|1402.87|1400.47|0
1635971100000|2021-11-03 20:25:00|1403.62|1401.22|1403.37|1400.97|1403.87|1401.47|1403.12|1400.72|0
1635971400000|2021-11-03 20:30:00|1403.12|1400.72|1402.62|1400.22|1403.37|1400.97|1402.62|1400.22|0
1635971700000|2021-11-03 20:35:00|1402.37|1399.97|1402.62|1400.22|1402.87|1400.47|1402.37|1399.97|0
1635972000000|2021-11-03 20:40:00|1402.87|1400.47|1402.87|1400.47|1403.12|1400.72|1402.87|1400.47|0
1635972300000|2021-11-03 20:45:00|1402.62|1400.22|1402.87|1400.47|1402.99|1400.59|1402.37|1399.97|0
1635972600000|2021-11-03 20:50:00|1403.12|1400.72|1404.11|1401.71|1404.11|1401.71|1403.12|1400.72|0
1635972900000|2021-11-03 20:55:00|1403.87|1401.47|1403.98|1401.58|1404.23|1401.83|1403.62|1401.22|0
1635973200000|2021-11-03 21:00:00|1404.2|1401.8|1404.31|1401.91|1404.68|1402.28|1404.17|1401.77|0
1635973500000|2021-11-03 21:05:00|1404.35|1401.95|1404.93|1402.53|1404.97|1402.57|1404.35|1401.95|0
1635973800000|2021-11-03 21:10:00|1404.68|1402.28|1404.86|1402.46|1404.97|1402.57|1404.68|1402.28|0
1635974100000|2021-11-03 21:15:00|1404.68|1402.28|1404.68|1402.28|1404.75|1402.35|1404.6|1402.2|0
1635974400000|2021-11-03 21:20:00|1404.71|1402.31|1405.08|1402.68|1405.08|1402.68|1404.68|1402.28|0
1635974700000|2021-11-03 21:25:00|1405.04|1402.64|1404.79|1402.39|1405.08|1402.68|1404.79|1402.39|0
1635975000000|2021-11-03 21:30:00|1404.82|1402.42|1404.79|1402.39|1404.86|1402.46|1404.79|1402.39|0
1635975600000|2021-11-03 21:40:00|1404.82|1402.42|1404.9|1402.5|1405.25|1402.85|1404.75|1402.35|0
1635975900000|2021-11-03 21:45:00|1404.97|1402.57|1404.75|1402.35|1405.08|1402.68|1404.75|1402.35|0
1635976500000|2021-11-03 21:55:00|1404.79|1402.39|1404.68|1402.28|1404.82|1402.42|1404.53|1402.13|0
1635976800000|2021-11-03 22:00:00|1404.23|1401.83|1405.35|1402.95|1405.85|1403.45|1403.98|1401.58|0
1635977100000|2021-11-03 22:05:00|1405.85|1403.45|1406.6|1404.2|1406.6|1404.2|1405.35|1402.95|0
1635977400000|2021-11-03 22:10:00|1406.35|1403.95|1406.85|1404.45|1407.34|1404.94|1406.1|1403.7|0
1635977700000|2021-11-03 22:15:00|1407.09|1404.69|1407.34|1404.94|1408.09|1405.69|1406.85|1404.45|0
1635978000000|2021-11-03 22:20:00|1407.09|1404.69|1406.84|1404.44|1407.59|1405.19|1406.84|1404.44|0
1635978300000|2021-11-03 22:25:00|1406.6|1404.2|1406.6|1404.2|1407.09|1404.69|1406.6|1404.2|0
1635978600000|2021-11-03 22:30:00|1406.84|1404.44|1407.09|1404.69|1407.59|1405.19|1406.6|1404.2|0
1635978900000|2021-11-03 22:35:00|1406.84|1404.44|1406.35|1403.95|1407.09|1404.69|1406.35|1403.95|0
1635979200000|2021-11-03 22:40:00|1406.59|1404.19|1407.34|1404.94|1407.34|1404.94|1406.47|1404.07|0
1635979500000|2021-11-03 22:45:00|1407.59|1405.19|1408.34|1405.94|1408.34|1405.94|1407.34|1404.94|0
1635979800000|2021-11-03 22:50:00|1408.09|1405.69|1408.09|1405.69|1408.34|1405.94|1407.59|1405.19|0
1635980100000|2021-11-03 22:55:00|1407.84|1405.44|1407.84|1405.44|1408.34|1405.94|1407.84|1405.44|0
1635980400000|2021-11-03 23:00:00|1408.09|1405.69|1408.83|1406.43|1409.83|1407.43|1407.84|1405.44|0
1635980700000|2021-11-03 23:05:00|1409.08|1406.68|1412.07|1409.67|1412.57|1410.17|1408.95|1406.55|0
1635981000000|2021-11-03 23:10:00|1411.82|1409.42|1409.58|1407.18|1412.07|1409.67|1409.08|1406.68|0
1635981300000|2021-11-03 23:15:00|1409.33|1406.93|1409.83|1407.43|1410.08|1407.68|1409.08|1406.68|0
1635981600000|2021-11-03 23:20:00|1410.08|1407.68|1409.58|1407.18|1410.32|1407.92|1409.08|1406.68|0
1635981900000|2021-11-03 23:25:00|1409.33|1406.93|1409.83|1407.43|1410.32|1407.92|1409.33|1406.93|0
1635982200000|2021-11-03 23:30:00|1410.08|1407.68|1409.58|1407.18|1410.08|1407.68|1408.83|1406.43|0
1635982500000|2021-11-03 23:35:00|1409.7|1407.3|1409.83|1407.43|1409.83|1407.43|1409.08|1406.68|0
1635982800000|2021-11-03 23:40:00|1409.33|1406.93|1409.58|1407.18|1410.07|1407.67|1409.33|1406.93|0
1635983100000|2021-11-03 23:45:00|1409.83|1407.43|1410.82|1408.42|1411.07|1408.67|1409.83|1407.43|0
1635983400000|2021-11-03 23:50:00|1411.07|1408.67|1410.82|1408.42|1411.32|1408.92|1410.32|1407.92|0
1635983700000|2021-11-03 23:55:00|1410.57|1408.17|1411.57|1409.17|1411.82|1409.42|1410.32|1407.92|0
1635984000000|2021-11-04 00:00:00|1411.32|1408.92|1409.08|1406.68|1411.32|1408.92|1408.83|1406.43|0
1635984300000|2021-11-04 00:05:00|1409.33|1406.93|1409.08|1406.68|1409.57|1407.17|1408.58|1406.18|0
1635984600000|2021-11-04 00:10:00|1409.33|1406.93|1408.33|1405.93|1409.57|1407.17|1408.33|1405.93|0
1635984900000|2021-11-04 00:15:00|1408.08|1405.68|1408.08|1405.68|1408.83|1406.43|1407.83|1405.43|0
1635985200000|2021-11-04 00:20:00|1408.33|1405.93|1408.83|1406.43|1409.08|1406.68|1408.33|1405.93|0
1635985500000|2021-11-04 00:25:00|1408.7|1406.3|1408.08|1405.68|1409.08|1406.68|1407.83|1405.43|0
1635985800000|2021-11-04 00:30:00|1408.33|1405.93|1408.08|1405.68|1408.58|1406.18|1407.95|1405.55|0
1635986100000|2021-11-04 00:35:00|1407.83|1405.43|1406.84|1404.44|1407.83|1405.43|1406.59|1404.19|0
1635986400000|2021-11-04 00:40:00|1406.59|1404.19|1406.34|1403.94|1406.84|1404.44|1406.09|1403.69|0
1635986700000|2021-11-04 00:45:00|1406.09|1403.69|1406.83|1404.43|1406.83|1404.43|1405.84|1403.44|0
1635987000000|2021-11-04 00:50:00|1406.59|1404.19|1407.08|1404.68|1407.33|1404.93|1406.59|1404.19|0
1635987300000|2021-11-04 00:55:00|1407.33|1404.93|1406.83|1404.43|1407.33|1404.93|1406.58|1404.18|0
1635987600000|2021-11-04 01:00:00|1405.84|1403.44|1405.21|1402.81|1406.34|1403.94|1405.09|1402.69|0
1635987900000|2021-11-04 01:05:00|1405.09|1402.69|1405.59|1403.19|1405.59|1403.19|1405.09|1402.69|0
1635988200000|2021-11-04 01:10:00|1405.34|1402.94|1405.09|1402.69|1405.59|1403.19|1404.84|1402.44|0
1635988500000|2021-11-04 01:15:00|1405.34|1402.94|1405.09|1402.69|1405.34|1402.94|1404.84|1402.44|0
1635988800000|2021-11-04 01:20:00|1404.84|1402.44|1405.59|1403.19|1405.59|1403.19|1404.59|1402.19|0
1635989100000|2021-11-04 01:25:00|1405.84|1403.44|1406.33|1403.93|1406.58|1404.18|1405.84|1403.44|0
1635989400000|2021-11-04 01:30:00|1406.58|1404.18|1405.34|1402.94|1406.58|1404.18|1404.84|1402.44|0
1635989700000|2021-11-04 01:35:00|1405.59|1403.19|1404.59|1402.19|1405.84|1403.44|1404.09|1401.69|0
1635990000000|2021-11-04 01:40:00|1404.84|1402.44|1405.09|1402.69|1405.09|1402.69|1404.59|1402.19|0
1635990300000|2021-11-04 01:45:00|1404.84|1402.44|1404.34|1401.94|1405.59|1403.19|1404.09|1401.69|0
1635990600000|2021-11-04 01:50:00|1404.59|1402.19|1403.59|1401.19|1404.84|1402.44|1403.59|1401.19|0
1635990900000|2021-11-04 01:55:00|1403.84|1401.44|1403.84|1401.44|1404.09|1401.69|1403.1|1400.7|0
1635991200000|2021-11-04 02:00:00|1403.59|1401.19|1404.34|1401.94|1404.59|1402.19|1403.59|1401.19|0
1635991500000|2021-11-04 02:05:00|1404.09|1401.69|1404.84|1402.44|1405.09|1402.69|1404.09|1401.69|0
1635991800000|2021-11-04 02:10:00|1405.09|1402.69|1405.34|1402.94|1405.34|1402.94|1404.84|1402.44|0
1635992100000|2021-11-04 02:15:00|1405.58|1403.18|1405.58|1403.18|1405.83|1403.43|1405.09|1402.69|0
1635992400000|2021-11-04 02:20:00|1405.7|1403.3|1406.08|1403.68|1406.08|1403.68|1405.33|1402.93|0
1635992700000|2021-11-04 02:25:00|1405.83|1403.43|1405.83|1403.43|1405.95|1403.55|1405.58|1403.18|0
1635993000000|2021-11-04 02:30:00|1405.58|1403.18|1406.08|1403.68|1406.08|1403.68|1405.58|1403.18|0
1635993300000|2021-11-04 02:35:00|1405.83|1403.43|1406.08|1403.68|1406.33|1403.93|1405.83|1403.43|0
1635993600000|2021-11-04 02:40:00|1406.33|1403.93|1406.33|1403.93|1406.58|1404.18|1406.08|1403.68|0
1635993900000|2021-11-04 02:45:00|1406.58|1404.18|1406.33|1403.93|1406.58|1404.18|1406.33|1403.93|0
1635994200000|2021-11-04 02:50:00|1406.2|1403.8|1406.58|1404.18|1406.58|1404.18|1406.08|1403.68|0
1635994500000|2021-11-04 02:55:00|1406.33|1403.93|1406.33|1403.93|1406.58|1404.18|1406.08|1403.68|0
1635994800000|2021-11-04 03:00:00|1406.08|1403.68|1405.83|1403.43|1406.33|1403.93|1405.58|1403.18|0
1635995100000|2021-11-04 03:05:00|1406.08|1403.68|1406.08|1403.68|1406.08|1403.68|1405.83|1403.43|0
1635995400000|2021-11-04 03:10:00|1405.83|1403.43|1406.08|1403.68|1406.33|1403.93|1405.83|1403.43|0
1635995700000|2021-11-04 03:15:00|1405.95|1403.55|1406.33|1403.93|1406.33|1403.93|1405.83|1403.43|0
1635996000000|2021-11-04 03:20:00|1406.08|1403.68|1406.33|1403.93|1406.57|1404.17|1406.08|1403.68|0
1635996300000|2021-11-04 03:25:00|1406.08|1403.68|1405.83|1403.43|1406.33|1403.93|1405.83|1403.43|0
1635996600000|2021-11-04 03:30:00|1405.58|1403.18|1404.58|1402.18|1405.83|1403.43|1404.33|1401.93|0
1635996900000|2021-11-04 03:35:00|1404.83|1402.43|1405.08|1402.68|1405.45|1403.05|1404.58|1402.18|0
1635997200000|2021-11-04 03:40:00|1404.83|1402.43|1405.08|1402.68|1405.08|1402.68|1404.83|1402.43|0
1635997500000|2021-11-04 03:45:00|1404.83|1402.43|1404.33|1401.93|1404.83|1402.43|1404.33|1401.93|0
1635997800000|2021-11-04 03:50:00|1403.84|1401.44|1403.84|1401.44|1404.08|1401.68|1403.84|1401.44|0
1635998100000|2021-11-04 03:55:00|1404.08|1401.68|1404.08|1401.68|1404.08|1401.68|1403.83|1401.43|0
1635998400000|2021-11-04 04:00:00|1404.33|1401.93|1404.58|1402.18|1404.83|1402.43|1404.33|1401.93|0
1635998700000|2021-11-04 04:05:00|1404.83|1402.43|1404.83|1402.43|1405.08|1402.68|1404.58|1402.18|0
1635999000000|2021-11-04 04:10:00|1405.08|1402.68|1405.58|1403.18|1405.82|1403.42|1404.83|1402.43|0
1635999300000|2021-11-04 04:15:00|1405.82|1403.42|1405.58|1403.18|1405.82|1403.42|1405.58|1403.18|0
1635999600000|2021-11-04 04:20:00|1405.69|1403.29|1405.33|1402.93|1405.82|1403.42|1405.33|1402.93|0
1635999900000|2021-11-04 04:25:00|1405.57|1403.17|1405.82|1403.42|1405.82|1403.42|1405.57|1403.17|0
1636000200000|2021-11-04 04:30:00|1406.32|1403.92|1406.07|1403.67|1406.57|1404.17|1406.07|1403.67|0
1636000500000|2021-11-04 04:35:00|1405.82|1403.42|1405.82|1403.42|1406.07|1403.67|1405.57|1403.17|0
1636000800000|2021-11-04 04:40:00|1405.69|1403.29|1405.82|1403.42|1405.82|1403.42|1405.32|1402.92|0
1636001100000|2021-11-04 04:45:00|1405.57|1403.17|1405.08|1402.68|1405.57|1403.17|1405.08|1402.68|0
1636001400000|2021-11-04 04:50:00|1404.83|1402.43|1405.08|1402.68|1405.08|1402.68|1404.83|1402.43|0
1636001700000|2021-11-04 04:55:00|1405.32|1402.92|1405.32|1402.92|1405.32|1402.92|1405.07|1402.67|0
1636002000000|2021-11-04 05:00:00|1405.07|1402.67|1405.82|1403.42|1406.07|1403.67|1405.07|1402.67|0
1636002300000|2021-11-04 05:05:00|1406.07|1403.67|1405.07|1402.67|1406.07|1403.67|1405.07|1402.67|0
1636002600000|2021-11-04 05:10:00|1404.83|1402.43|1404.33|1401.93|1405.07|1402.67|1404.33|1401.93|0
1636002900000|2021-11-04 05:15:00|1404.58|1402.18|1404.82|1402.42|1404.82|1402.42|1404.33|1401.93|0
1636003200000|2021-11-04 05:20:00|1405.07|1402.67|1405.32|1402.92|1405.32|1402.92|1404.82|1402.42|0
1636003500000|2021-11-04 05:25:00|1405.19|1402.79|1404.82|1402.42|1405.57|1403.17|1404.82|1402.42|0
1636003800000|2021-11-04 05:30:00|1405.07|1402.67|1404.82|1402.42|1405.32|1402.92|1404.57|1402.17|0
1636004100000|2021-11-04 05:35:00|1404.57|1402.17|1404.33|1401.93|1404.57|1402.17|1404.08|1401.68|0
1636004400000|2021-11-04 05:40:00|1404.57|1402.17|1405.32|1402.92|1405.82|1403.42|1404.57|1402.17|0
1636004700000|2021-11-04 05:45:00|1405.57|1403.17|1405.07|1402.67|1405.57|1403.17|1405.07|1402.67|0
1636005000000|2021-11-04 05:50:00|1405.32|1402.92|1403.83|1401.43|1405.32|1402.92|1403.83|1401.43|0
1636005300000|2021-11-04 05:55:00|1404.08|1401.68|1403.83|1401.43|1404.08|1401.68|1403.58|1401.18|0
1636005600000|2021-11-04 06:00:00|1404.08|1401.68|1404.07|1401.67|1404.08|1401.68|1403.33|1400.93|0
1636005900000|2021-11-04 06:05:00|1404.32|1401.92|1404.57|1402.17|1405.57|1403.17|1404.32|1401.92|0
1636006200000|2021-11-04 06:10:00|1404.32|1401.92|1403.83|1401.43|1404.57|1402.17|1403.08|1400.68|0
1636006500000|2021-11-04 06:15:00|1404.07|1401.67|1404.82|1402.42|1405.07|1402.67|1403.58|1401.18|0
1636006800000|2021-11-04 06:20:00|1404.32|1401.92|1404.57|1402.17|1404.57|1402.17|1403.82|1401.42|0
1636007100000|2021-11-04 06:25:00|1404.82|1402.42|1407.06|1404.66|1407.31|1404.91|1404.82|1402.42|0
1636007400000|2021-11-04 06:30:00|1406.81|1404.41|1406.56|1404.16|1406.93|1404.53|1406.31|1403.91|0
1636007700000|2021-11-04 06:35:00|1406.31|1403.91|1406.56|1404.16|1406.56|1404.16|1406.06|1403.66|0
1636008000000|2021-11-04 06:40:00|1406.31|1403.91|1406.06|1403.66|1406.31|1403.91|1405.57|1403.17|0
1636008300000|2021-11-04 06:45:00|1405.81|1403.41|1406.31|1403.91|1406.56|1404.16|1405.81|1403.41|0
1636008600000|2021-11-04 06:50:00|1406.06|1403.66|1406.81|1404.41|1407.06|1404.66|1406.06|1403.66|0
1636008900000|2021-11-04 06:55:00|1406.56|1404.16|1406.31|1403.91|1406.81|1404.41|1406.06|1403.66|0
1636009200000|2021-11-04 07:00:00|1406.06|1403.66|1406.56|1404.16|1406.81|1404.41|1405.81|1403.41|0
1636009500000|2021-11-04 07:05:00|1406.36|1404.36|1406.61|1404.61|1406.86|1404.86|1406.23|1404.23|0
1636009800000|2021-11-04 07:10:00|1406.36|1404.36|1407.47|1405.47|1407.6|1405.6|1406.36|1404.36|0
1636010100000|2021-11-04 07:15:00|1407.35|1405.35|1407.35|1405.35|1407.6|1405.6|1407.35|1405.35|0
1636010400000|2021-11-04 07:20:00|1407.6|1405.6|1406.86|1404.86|1407.85|1405.85|1406.86|1404.86|0
1636010700000|2021-11-04 07:25:00|1407.1|1405.1|1407.6|1405.6|1407.6|1405.6|1407.1|1405.1|0
1636011000000|2021-11-04 07:30:00|1407.85|1405.85|1406.82|1404.82|1407.85|1405.85|1406.5|1404.5|0
1636011300000|2021-11-04 07:35:00|1406.58|1404.58|1407.07|1405.07|1407.07|1405.07|1406.58|1404.58|0
1636011600000|2021-11-04 07:40:00|1407.32|1405.32|1407.57|1405.57|1408.32|1406.32|1407.07|1405.07|0
1636011900000|2021-11-04 07:45:00|1407.82|1405.82|1407.82|1405.82|1408.07|1406.07|1407.32|1405.32|0
1636012200000|2021-11-04 07:50:00|1408.07|1406.07|1408.32|1406.32|1408.57|1406.57|1407.82|1405.82|0
1636012500000|2021-11-04 07:55:00|1408.07|1406.07|1407.32|1405.32|1408.32|1406.32|1407.07|1405.07|0
1636012800000|2021-11-04 08:00:00|1407.07|1405.07|1409.31|1407.31|1409.31|1407.31|1407.07|1405.07|0
1636013100000|2021-11-04 08:05:00|1409.06|1407.06|1409.81|1407.81|1410.8|1408.8|1409.06|1407.06|0
1636013400000|2021-11-04 08:10:00|1410.06|1408.06|1411.3|1409.3|1411.3|1409.3|1409.31|1407.31|0
1636013700000|2021-11-04 08:15:00|1411.05|1409.05|1412.55|1410.55|1412.8|1410.8|1410.06|1408.06|0
1636014000000|2021-11-04 08:20:00|1412.3|1410.3|1413.04|1411.04|1414.29|1412.29|1411.3|1409.3|0
1636014300000|2021-11-04 08:25:00|1413.29|1411.29|1410.06|1408.06|1413.54|1411.54|1410.06|1408.06|0
1636014600000|2021-11-04 08:30:00|1410.31|1408.31|1410.31|1408.31|1411.55|1409.55|1410.06|1408.06|0
1636014900000|2021-11-04 08:35:00|1410.06|1408.06|1410.06|1408.06|1410.3|1408.3|1409.06|1407.06|0
1636015200000|2021-11-04 08:40:00|1410.3|1408.3|1408.56|1406.56|1410.3|1408.3|1408.56|1406.56|0
1636015500000|2021-11-04 08:45:00|1408.31|1406.31|1408.31|1406.31|1408.56|1406.56|1407.82|1405.82|0
1636015800000|2021-11-04 08:50:00|1408.18|1406.18|1408.06|1406.06|1408.81|1406.81|1407.81|1405.81|0
1636016100000|2021-11-04 08:55:00|1408.18|1406.18|1408.06|1406.06|1408.31|1406.31|1407.57|1405.57|0
1636016400000|2021-11-04 09:00:00|1408.18|1406.18|1408.06|1406.06|1408.81|1406.81|1407.57|1405.57|0
1636016700000|2021-11-04 09:05:00|1408.31|1406.31|1408.06|1406.06|1408.81|1406.81|1408.06|1406.06|0
1636017000000|2021-11-04 09:10:00|1408.31|1406.31|1409.31|1407.31|1409.31|1407.31|1408.06|1406.06|0
1636017300000|2021-11-04 09:15:00|1409.06|1407.06|1409.06|1407.06|1409.31|1407.31|1408.81|1406.81|0
1636017600000|2021-11-04 09:20:00|1408.81|1406.81|1409.8|1407.8|1409.8|1407.8|1408.31|1406.31|0
1636017900000|2021-11-04 09:25:00|1410.05|1408.05|1409.55|1407.55|1410.05|1408.05|1409.31|1407.31|0
1636018200000|2021-11-04 09:30:00|1409.31|1407.31|1408.56|1406.56|1409.31|1407.31|1408.43|1406.43|0
1636018500000|2021-11-04 09:35:00|1408.31|1406.31|1407.68|1405.68|1408.56|1406.56|1407.68|1405.68|0
1636018800000|2021-11-04 09:40:00|1407.56|1405.56|1407.43|1405.43|1407.56|1405.56|1407.06|1405.06|0
1636019100000|2021-11-04 09:45:00|1407.31|1405.31|1407.56|1405.56|1407.81|1405.81|1407.06|1405.06|0
1636019400000|2021-11-04 09:50:00|1407.31|1405.31|1408.06|1406.06|1408.31|1406.31|1407.31|1405.31|0
1636019700000|2021-11-04 09:55:00|1408.31|1406.31|1408.43|1406.43|1409.05|1407.05|1408.06|1406.06|0
1636020000000|2021-11-04 10:00:00|1407.56|1405.56|1408.31|1406.31|1408.31|1406.31|1407.31|1405.31|0
1636020300000|2021-11-04 10:05:00|1408.56|1406.56|1407.81|1405.81|1408.81|1406.81|1407.06|1405.06|0
1636020600000|2021-11-04 10:10:00|1407.56|1405.56|1407.81|1405.81|1407.81|1405.81|1407.56|1405.56|0
1636020900000|2021-11-04 10:15:00|1407.93|1405.93|1407.81|1405.81|1408.56|1406.56|1407.81|1405.81|0
1636021200000|2021-11-04 10:20:00|1407.56|1405.56|1408.06|1406.06|1408.18|1406.18|1407.06|1405.06|0
1636021500000|2021-11-04 10:25:00|1408.18|1406.18|1408.55|1406.55|1408.56|1406.56|1407.93|1405.93|0
1636021800000|2021-11-04 10:30:00|1408.8|1406.8|1408.8|1406.8|1409.05|1407.05|1408.55|1406.55|0
1636022100000|2021-11-04 10:35:00|1408.55|1406.55|1409.55|1407.55|1409.55|1407.55|1408.55|1406.55|0
1636022400000|2021-11-04 10:40:00|1409.3|1407.3|1410.05|1408.05|1410.3|1408.3|1409.3|1407.3|0
1636022700000|2021-11-04 10:45:00|1409.8|1407.8|1409.8|1407.8|1409.8|1407.8|1409.55|1407.55|0
1636023000000|2021-11-04 10:50:00|1410.05|1408.05|1411.54|1409.54|1411.79|1409.79|1409.8|1407.8|0
1636023300000|2021-11-04 10:55:00|1411.29|1409.29|1411.04|1409.04|1411.29|1409.29|1410.79|1408.79|0
1636023600000|2021-11-04 11:00:00|1411.29|1409.29|1411.04|1409.04|1411.54|1409.54|1410.79|1408.79|0
1636023900000|2021-11-04 11:05:00|1411.29|1409.29|1411.29|1409.29|1411.54|1409.54|1410.79|1408.79|0
1636024200000|2021-11-04 11:10:00|1411.54|1409.54|1411.04|1409.04|1411.54|1409.54|1411.04|1409.04|0
1636024500000|2021-11-04 11:15:00|1411.29|1409.29|1410.79|1408.79|1411.29|1409.29|1410.54|1408.54|0
1636024800000|2021-11-04 11:20:00|1410.66|1408.66|1411.29|1409.29|1411.29|1409.29|1410.54|1408.54|0
1636025100000|2021-11-04 11:25:00|1411.04|1409.04|1411.29|1409.29|1411.29|1409.29|1410.79|1408.79|0
1636025400000|2021-11-04 11:30:00|1411.04|1409.04|1412.04|1410.04|1412.04|1410.04|1411.04|1409.04|0
1636025700000|2021-11-04 11:35:00|1411.79|1409.79|1410.29|1408.29|1412.04|1410.04|1409.3|1407.3|0
1636026000000|2021-11-04 11:40:00|1410.54|1408.54|1409.55|1407.55|1410.79|1408.79|1409.3|1407.3|0
1636026300000|2021-11-04 11:45:00|1409.79|1407.79|1409.79|1407.79|1409.79|1407.79|1409.05|1407.05|0
1636026600000|2021-11-04 11:50:00|1409.55|1407.55|1409.54|1407.54|1409.79|1407.79|1409.54|1407.54|0
1636026900000|2021-11-04 11:55:00|1409.79|1407.79|1409.3|1407.3|1410.29|1408.29|1408.8|1406.8|0
1636027200000|2021-11-04 12:00:00|1409.54|1407.54|1411.54|1409.54|1412.53|1410.53|1409.54|1407.54|0
1636027500000|2021-11-04 12:05:00|1411.78|1409.78|1412.78|1410.78|1412.78|1410.78|1411.29|1409.29|0
1636027800000|2021-11-04 12:10:00|1413.03|1411.03|1412.53|1410.53|1414.02|1412.02|1412.28|1410.28|0
1636028100000|2021-11-04 12:15:00|1413.03|1411.03|1413.03|1411.03|1413.28|1411.28|1412.03|1410.03|0
1636028400000|2021-11-04 12:20:00|1412.78|1410.78|1411.78|1409.78|1413.03|1411.03|1411.53|1409.53|0
1636028700000|2021-11-04 12:25:00|1412.03|1410.03|1411.16|1409.16|1412.28|1410.28|1410.91|1408.91|0
1636029000000|2021-11-04 12:30:00|1411.29|1409.29|1410.54|1408.54|1411.29|1409.29|1409.79|1407.79|0
1636029300000|2021-11-04 12:35:00|1410.29|1408.29|1410.54|1408.54|1411.04|1409.04|1410.04|1408.04|0
1636029600000|2021-11-04 12:40:00|1410.79|1408.79|1408.55|1406.55|1410.79|1408.79|1408.05|1406.05|0
1636029900000|2021-11-04 12:45:00|1408.79|1406.79|1409.79|1407.79|1410.04|1408.04|1408.3|1406.3|0
1636030200000|2021-11-04 12:50:00|1410.04|1408.04|1409.79|1407.79|1410.54|1408.54|1409.54|1407.54|0
1636030500000|2021-11-04 12:55:00|1409.54|1407.54|1410.29|1408.29|1410.54|1408.54|1409.54|1407.54|0
1636030800000|2021-11-04 13:00:00|1410.54|1408.54|1411.03|1409.03|1411.03|1409.03|1410.29|1408.29|0
1636031100000|2021-11-04 13:05:00|1410.78|1408.78|1412.28|1410.28|1412.28|1410.28|1410.78|1408.78|0
1636031400000|2021-11-04 13:10:00|1412.53|1410.53|1412.28|1410.28|1413.02|1411.02|1411.78|1409.78|0
1636031700000|2021-11-04 13:15:00|1412.03|1410.03|1411.03|1409.03|1412.53|1410.53|1411.03|1409.03|0
1636032000000|2021-11-04 13:20:00|1411.28|1409.28|1410.78|1408.78|1412.03|1410.03|1410.53|1408.53|0
1636032300000|2021-11-04 13:25:00|1410.53|1408.53|1410.29|1408.29|1411.03|1409.03|1409.29|1407.29|0
1636032600000|2021-11-04 13:30:00|1410.04|1408.04|1407.8|1405.8|1411.03|1409.03|1407.05|1405.05|0
1636032900000|2021-11-04 13:35:00|1406.8|1404.8|1409.79|1407.79|1410.53|1408.53|1406.8|1404.8|0
1636033200000|2021-11-04 13:40:00|1409.29|1407.29|1413.27|1411.27|1413.77|1411.77|1409.04|1407.04|0
1636033500000|2021-11-04 13:45:00|1413.02|1411.02|1415.01|1413.01|1415.26|1413.26|1412.77|1410.77|0
1636033800000|2021-11-04 13:50:00|1414.52|1412.52|1419.25|1417.25|1419.74|1417.74|1414.27|1412.27|0
1636034100000|2021-11-04 13:55:00|1419.5|1417.5|1420.05|1418.05|1421.74|1419.74|1419|1417|0
1636034400000|2021-11-04 14:00:00|1420.79|1418.79|1421.29|1419.29|1422.29|1420.29|1418.8|1416.8|0
1636034700000|2021-11-04 14:05:00|1421.04|1419.04|1420.29|1418.29|1422.04|1420.04|1419.8|1417.8|0
1636035000000|2021-11-04 14:10:00|1420.04|1418.04|1424.76|1422.76|1424.76|1422.76|1420.04|1418.04|0
1636035300000|2021-11-04 14:15:00|1425|1423|1424.26|1422.26|1426.25|1424.25|1424.01|1422.01|0
1636035600000|2021-11-04 14:20:00|1424.01|1422.01|1423.51|1421.51|1425|1423|1423.01|1421.01|0
1636035900000|2021-11-04 14:25:00|1423.26|1421.26|1423.01|1421.01|1424.01|1422.01|1422.02|1420.02|0
1636036200000|2021-11-04 14:30:00|1423.26|1421.26|1425.25|1423.25|1426|1424|1423.26|1421.26|0
1636036500000|2021-11-04 14:35:00|1425.5|1423.5|1425.5|1423.5|1425.75|1423.75|1424.26|1422.26|0
1636036800000|2021-11-04 14:40:00|1425.25|1423.25|1424.27|1422.27|1426.04|1424.04|1424.03|1422.03|0
1636037100000|2021-11-04 14:45:00|1424.77|1422.77|1426.27|1424.27|1426.52|1424.52|1424.03|1422.03|0
1636037400000|2021-11-04 14:50:00|1426.02|1424.02|1422.53|1420.53|1426.27|1424.27|1422.28|1420.28|0
1636037700000|2021-11-04 14:55:00|1422.78|1420.78|1421.54|1419.54|1423.03|1421.03|1421.04|1419.04|0
1636038000000|2021-11-04 15:00:00|1421.29|1419.29|1418.3|1416.3|1421.29|1419.29|1417.8|1415.8|0
1636038300000|2021-11-04 15:05:00|1418.55|1416.55|1418.05|1416.05|1419.54|1417.54|1417.55|1415.55|0
1636038600000|2021-11-04 15:10:00|1418.3|1416.3|1417.55|1415.55|1421.04|1419.04|1417.55|1415.55|0
1636038900000|2021-11-04 15:15:00|1417.8|1415.8|1417.05|1415.05|1418.05|1416.05|1415.06|1413.06|0
1636039200000|2021-11-04 15:20:00|1416.8|1414.8|1409.34|1407.34|1417.05|1415.05|1409.34|1407.34|0
1636039500000|2021-11-04 15:25:00|1409.59|1407.59|1409.83|1407.83|1411.08|1409.08|1409.34|1407.34|0
1636039800000|2021-11-04 15:30:00|1409.59|1407.59|1412.07|1410.07|1413.57|1411.57|1408.59|1406.59|0
1636040100000|2021-11-04 15:35:00|1411.82|1409.82|1412.82|1410.82|1413.57|1411.57|1410.58|1408.58|0
1636040400000|2021-11-04 15:40:00|1413.07|1411.07|1413.82|1411.82|1414.06|1412.06|1411.33|1409.33|0
1636040700000|2021-11-04 15:45:00|1414.06|1412.06|1411.08|1409.08|1414.81|1412.81|1411.08|1409.08|0
1636041000000|2021-11-04 15:50:00|1410.83|1408.83|1413.57|1411.57|1413.57|1411.57|1409.83|1407.83|0
1636041300000|2021-11-04 15:55:00|1413.81|1411.81|1418.79|1416.79|1419.04|1417.04|1413.81|1411.81|0
1636041600000|2021-11-04 16:00:00|1419.04|1417.04|1419.29|1417.29|1420.04|1418.04|1418.05|1416.05|0
1636041900000|2021-11-04 16:05:00|1419.54|1417.54|1420.04|1418.04|1420.29|1418.29|1419.29|1417.29|0
1636042200000|2021-11-04 16:10:00|1420.29|1418.29|1421.03|1419.03|1421.53|1419.53|1419.54|1417.54|0
1636042500000|2021-11-04 16:15:00|1421.28|1419.28|1419.79|1417.79|1421.53|1419.53|1418.29|1416.29|0
1636042800000|2021-11-04 16:20:00|1419.54|1417.54|1415.56|1413.56|1419.79|1417.79|1415.56|1413.56|0
1636043100000|2021-11-04 16:25:00|1415.31|1413.31|1416.35|1414.35|1416.85|1414.85|1414.36|1412.36|0
1636043400000|2021-11-04 16:30:00|1416.1|1414.1|1414.83|1412.83|1416.1|1414.1|1413.61|1411.61|0
1636043700000|2021-11-04 16:35:00|1414.58|1412.58|1416.12|1414.12|1417.36|1415.36|1414.58|1412.58|0
1636044000000|2021-11-04 16:40:00|1415.87|1413.87|1416.62|1414.62|1416.62|1414.62|1415.37|1413.37|0
1636044300000|2021-11-04 16:45:00|1416.37|1414.37|1416.37|1414.37|1417.11|1415.11|1414.38|1412.38|0
1636044600000|2021-11-04 16:50:00|1416.12|1414.12|1416.12|1414.12|1417.11|1415.11|1414.87|1412.87|0
1636044900000|2021-11-04 16:55:00|1415.87|1413.87|1415.62|1413.62|1416.86|1414.86|1415.37|1413.37|0
1636045200000|2021-11-04 17:00:00|1416.12|1414.12|1412.65|1410.65|1416.12|1414.12|1411.91|1409.91|0
1636045500000|2021-11-04 17:05:00|1412.4|1410.4|1414.89|1412.89|1414.89|1412.89|1411.91|1409.91|0
1636045800000|2021-11-04 17:10:00|1415.14|1413.14|1416.63|1414.63|1417.13|1415.13|1414.64|1412.64|0
1636046100000|2021-11-04 17:15:00|1416.39|1414.39|1416.63|1414.63|1416.63|1414.63|1415.14|1413.14|0
1636046400000|2021-11-04 17:20:00|1416.88|1414.88|1416.63|1414.63|1417.38|1415.38|1414.64|1412.64|0
1636046700000|2021-11-04 17:25:00|1416.14|1414.14|1417.63|1415.63|1417.63|1415.63|1415.64|1413.64|0
1636047000000|2021-11-04 17:30:00|1417.38|1415.38|1415.64|1413.64|1418.62|1416.62|1415.39|1413.39|0
1636047300000|2021-11-04 17:35:00|1415.89|1413.89|1417.13|1415.13|1417.38|1415.38|1414.64|1412.64|0
1636047600000|2021-11-04 17:40:00|1416.88|1414.88|1419.37|1417.37|1419.37|1417.37|1416.88|1414.88|0
1636047900000|2021-11-04 17:45:00|1419.12|1417.12|1418.37|1416.37|1420.36|1418.36|1418.12|1416.12|0
1636048200000|2021-11-04 17:50:00|1418.62|1416.62|1418.87|1416.87|1419.12|1417.12|1417.63|1415.63|0
1636048500000|2021-11-04 17:55:00|1419.12|1417.12|1419.62|1417.62|1420.61|1418.61|1419.12|1417.12|0
1636048800000|2021-11-04 18:00:00|1419.87|1417.87|1412.9|1410.9|1420.12|1418.12|1412.9|1410.9|0
1636049100000|2021-11-04 18:05:00|1413.15|1411.15|1417.38|1415.38|1417.63|1415.63|1412.65|1410.65|0
1636049400000|2021-11-04 18:10:00|1417.13|1415.13|1417.87|1415.87|1417.87|1415.87|1416.63|1414.63|0
1636049700000|2021-11-04 18:15:00|1417.63|1415.63|1416.63|1414.63|1417.87|1415.87|1414.39|1412.39|0
1636050000000|2021-11-04 18:20:00|1416.88|1414.88|1418.37|1416.37|1418.37|1416.37|1416.13|1414.13|0
1636050300000|2021-11-04 18:25:00|1418.12|1416.12|1417.25|1415.25|1418.87|1416.87|1416.63|1414.63|0
1636050600000|2021-11-04 18:30:00|1417.38|1415.38|1416.88|1414.88|1417.87|1415.87|1415.63|1413.63|0
1636050900000|2021-11-04 18:35:00|1416.63|1414.63|1416.63|1414.63|1418.12|1416.12|1416.38|1414.38|0
1636051200000|2021-11-04 18:40:00|1416.88|1414.88|1418.1|1416.1|1418.35|1416.35|1416.88|1414.88|0
1636051500000|2021-11-04 18:45:00|1418.35|1416.35|1418.1|1416.1|1418.85|1416.85|1417.6|1415.6|0
1636051800000|2021-11-04 18:50:00|1418.35|1416.35|1417.1|1415.1|1419.34|1417.34|1417.1|1415.1|0
1636052100000|2021-11-04 18:55:00|1416.85|1414.85|1414.37|1412.37|1417.85|1415.85|1414.37|1412.37|0
1636052400000|2021-11-04 19:00:00|1414.61|1412.61|1414.12|1412.12|1416.11|1414.11|1412.87|1410.87|0
1636052700000|2021-11-04 19:05:00|1413.87|1411.87|1413.62|1411.62|1414.86|1412.86|1412.37|1410.37|0
1636053000000|2021-11-04 19:10:00|1414.12|1412.12|1415.86|1413.86|1416.36|1414.36|1413.87|1411.87|0
1636053300000|2021-11-04 19:15:00|1416.11|1414.11|1416.11|1414.11|1416.6|1414.6|1414.36|1412.36|0
1636053600000|2021-11-04 19:20:00|1415.86|1413.86|1417.1|1415.1|1418.35|1416.35|1415.86|1413.86|0
1636053900000|2021-11-04 19:25:00|1417.35|1415.35|1416.35|1414.35|1418.35|1416.35|1415.86|1413.86|0
1636054200000|2021-11-04 19:30:00|1416.6|1414.6|1418.59|1416.59|1418.84|1416.84|1416.6|1414.6|0
1636054500000|2021-11-04 19:35:00|1418.35|1416.35|1416.1|1414.1|1418.84|1416.84|1416.1|1414.1|0
1636054800000|2021-11-04 19:40:00|1416.35|1414.35|1414.84|1412.84|1416.6|1414.6|1412.6|1410.6|0
1636055100000|2021-11-04 19:45:00|1415.09|1413.09|1419.57|1417.57|1419.82|1417.82|1414.34|1412.34|0
1636055400000|2021-11-04 19:50:00|1420.31|1418.31|1422.31|1420.31|1422.31|1420.31|1418.82|1416.82|0
1636055700000|2021-11-04 19:55:00|1421.06|1419.06|1425.29|1423.29|1425.54|1423.54|1419.07|1417.07|0
1636056000000|2021-11-04 20:00:00|1426.04|1424.04|1423.05|1421.05|1426.04|1424.04|1422.8|1420.8|0
1636056300000|2021-11-04 20:05:00|1423.3|1421.3|1423.3|1421.3|1424.3|1422.3|1422.8|1420.8|0
1636056600000|2021-11-04 20:10:00|1423.55|1421.55|1424.79|1422.79|1425.04|1423.04|1423.05|1421.05|0
1636056900000|2021-11-04 20:15:00|1424.75|1422.35|1424.99|1422.59|1425.24|1422.84|1424.25|1421.85|0
1636057200000|2021-11-04 20:20:00|1424.75|1422.35|1425.24|1422.84|1425.49|1423.09|1424.75|1422.35|0
1636057500000|2021-11-04 20:25:00|1425.49|1423.09|1425.24|1422.84|1425.49|1423.09|1425.24|1422.84|0
1636057800000|2021-11-04 20:30:00|1425.49|1423.09|1427.73|1425.33|1427.73|1425.33|1425.49|1423.09|0
1636058100000|2021-11-04 20:35:00|1427.98|1425.58|1425.24|1422.84|1428.48|1426.08|1425.24|1422.84|0
1636058400000|2021-11-04 20:40:00|1425.49|1423.09|1425.24|1422.84|1425.49|1423.09|1424.99|1422.59|0
1636058700000|2021-11-04 20:45:00|1424.99|1422.59|1424.25|1421.85|1425.74|1423.34|1424.25|1421.85|0
1636059000000|2021-11-04 20:50:00|1424.49|1422.09|1424.99|1422.59|1424.99|1422.59|1424|1421.6|0
1636059300000|2021-11-04 20:55:00|1425.24|1422.84|1424.86|1422.46|1425.74|1423.34|1424.49|1422.09|0
1636059600000|2021-11-04 21:00:00|1424.91|1422.51|1424.76|1422.36|1425.16|1422.76|1424.76|1422.36|0
1636059900000|2021-11-04 21:05:00|1424.73|1422.33|1424.87|1422.47|1424.91|1422.51|1424.58|1422.18|0
1636060200000|2021-11-04 21:10:00|1424.73|1422.33|1425.27|1422.87|1425.31|1422.91|1424.73|1422.33|0
1636060500000|2021-11-04 21:15:00|1425.24|1422.84|1425.27|1422.87|1425.27|1422.87|1425.2|1422.8|0
1636061100000|2021-11-04 21:25:00|1425.31|1422.91|1425.27|1422.87|1425.31|1422.91|1425.27|1422.87|0
1636061400000|2021-11-04 21:30:00|1425.31|1422.91|1425.35|1422.95|1425.35|1422.95|1425.27|1422.87|0
1636061700000|2021-11-04 21:35:00|1425.31|1422.91|1425.53|1423.13|1425.53|1423.13|1425.31|1422.91|0
1636062000000|2021-11-04 21:40:00|1424.32|1421.92|1425.16|1422.76|1425.16|1422.76|1424.32|1421.92|0
1636062300000|2021-11-04 21:45:00|1424.91|1422.51|1425.09|1422.69|1425.16|1422.76|1424.91|1422.51|0
1636062600000|2021-11-04 21:50:00|1424.91|1422.51|1425.13|1422.73|1425.13|1422.73|1424.91|1422.51|0
1636062900000|2021-11-04 21:55:00|1424.91|1422.51|1424.51|1422.11|1425.13|1422.73|1424.51|1422.11|0
1636063200000|2021-11-04 22:00:00|1422.87|1420.47|1423.24|1420.84|1424.49|1422.09|1422.87|1420.47|0
1636063500000|2021-11-04 22:05:00|1423|1420.6|1423.24|1420.84|1423.49|1421.09|1423|1420.6|0
1636063800000|2021-11-04 22:10:00|1423.49|1421.09|1424.24|1421.84|1424.24|1421.84|1423.49|1421.09|0
1636064100000|2021-11-04 22:15:00|1424.11|1421.71|1425.24|1422.84|1425.24|1422.84|1423.74|1421.34|0
1636064400000|2021-11-04 22:20:00|1424.74|1422.34|1426.48|1424.08|1426.48|1424.08|1424.74|1422.34|0
1636064700000|2021-11-04 22:25:00|1426.73|1424.33|1426.98|1424.58|1427.97|1425.57|1426.73|1424.33|0
1636065000000|2021-11-04 22:30:00|1427.23|1424.83|1426.73|1424.33|1427.72|1425.32|1426.48|1424.08|0
1636065300000|2021-11-04 22:35:00|1426.98|1424.58|1426.73|1424.33|1427.72|1425.32|1426.73|1424.33|0
1636065600000|2021-11-04 22:40:00|1426.48|1424.08|1425.98|1423.58|1426.48|1424.08|1425.73|1423.33|0
1636065900000|2021-11-04 22:45:00|1426.23|1423.83|1427.23|1424.83|1427.23|1424.83|1425.98|1423.58|0
1636066200000|2021-11-04 22:50:00|1427.47|1425.07|1426.48|1424.08|1427.72|1425.32|1426.23|1423.83|0
1636066500000|2021-11-04 22:55:00|1426.73|1424.33|1426.98|1424.58|1427.22|1424.82|1426.73|1424.33|0
1636066800000|2021-11-04 23:00:00|1427.22|1424.82|1426.73|1424.33|1427.22|1424.82|1426.23|1423.83|0
1636067100000|2021-11-04 23:05:00|1426.6|1424.2|1427.47|1425.07|1427.47|1425.07|1426.48|1424.08|0
1636067400000|2021-11-04 23:10:00|1427.22|1424.82|1426.97|1424.57|1427.22|1424.82|1426.97|1424.57|0
1636067700000|2021-11-04 23:15:00|1426.73|1424.33|1426.35|1423.95|1426.73|1424.33|1426.23|1423.83|0
1636068000000|2021-11-04 23:20:00|1426.23|1423.83|1425.98|1423.58|1426.23|1423.83|1425.73|1423.33|0
1636068300000|2021-11-04 23:25:00|1426.23|1423.83|1425.48|1423.08|1426.23|1423.83|1425.48|1423.08|0
1636068600000|2021-11-04 23:30:00|1425.73|1423.33|1427.22|1424.82|1427.47|1425.07|1425.23|1422.83|0
1636068900000|2021-11-04 23:35:00|1427.47|1425.07|1426.47|1424.07|1427.47|1425.07|1426.23|1423.83|0
1636069200000|2021-11-04 23:40:00|1426.23|1423.83|1426.97|1424.57|1427.47|1425.07|1426.23|1423.83|0
1636069500000|2021-11-04 23:45:00|1427.47|1425.07|1427.47|1425.07|1427.72|1425.32|1427.22|1424.82|0
1636069800000|2021-11-04 23:50:00|1427.72|1425.32|1429.21|1426.81|1429.21|1426.81|1427.72|1425.32|0
1636070100000|2021-11-04 23:55:00|1429.46|1427.06|1428.96|1426.56|1429.46|1427.06|1428.47|1426.07|0
1636070400000|2021-11-05 00:00:00|1428.71|1426.31|1427.97|1425.57|1428.96|1426.56|1427.72|1425.32|0
1636070700000|2021-11-05 00:05:00|1428.22|1425.82|1427.47|1425.07|1428.46|1426.06|1426.72|1424.32|0
1636071000000|2021-11-05 00:10:00|1427.22|1424.82|1426.47|1424.07|1427.72|1425.32|1426.47|1424.07|0
1636071300000|2021-11-05 00:15:00|1426.72|1424.32|1427.47|1425.07|1427.97|1425.57|1426.47|1424.07|0
1636071600000|2021-11-05 00:20:00|1427.22|1424.82|1427.22|1424.82|1427.47|1425.07|1426.47|1424.07|0
1636071900000|2021-11-05 00:25:00|1426.97|1424.57|1425.72|1423.32|1426.97|1424.57|1425.23|1422.83|0
1636072200000|2021-11-05 00:30:00|1425.48|1423.08|1423.98|1421.58|1425.72|1423.32|1423.98|1421.58|0
1636072500000|2021-11-05 00:35:00|1424.23|1421.83|1423.98|1421.58|1424.23|1421.83|1423.48|1421.08|0
1636072800000|2021-11-05 00:40:00|1423.73|1421.33|1424.23|1421.83|1424.23|1421.83|1422.99|1420.59|0
1636073100000|2021-11-05 00:45:00|1423.98|1421.58|1424.23|1421.83|1424.48|1422.08|1423.48|1421.08|0
1636073400000|2021-11-05 00:50:00|1423.98|1421.58|1424.23|1421.83|1424.23|1421.83|1423.48|1421.08|0
1636073700000|2021-11-05 00:55:00|1424.48|1422.08|1424.73|1422.33|1424.98|1422.58|1424.23|1421.83|0
1636074000000|2021-11-05 01:00:00|1424.98|1422.58|1422.24|1419.84|1425.22|1422.82|1422.24|1419.84|0
1636074300000|2021-11-05 01:05:00|1422.49|1420.09|1423.73|1421.33|1423.98|1421.58|1422.24|1419.84|0
1636074600000|2021-11-05 01:10:00|1423.98|1421.58|1424.48|1422.08|1424.73|1422.33|1423.48|1421.08|0
1636074900000|2021-11-05 01:15:00|1424.73|1422.33|1424.97|1422.57|1425.97|1423.57|1424.73|1422.33|0
1636075200000|2021-11-05 01:20:00|1424.73|1422.33|1425.72|1423.32|1425.97|1423.57|1424.48|1422.08|0
1636075500000|2021-11-05 01:25:00|1425.97|1423.57|1424.72|1422.32|1425.97|1423.57|1424.23|1421.83|0
1636075800000|2021-11-05 01:30:00|1424.48|1422.08|1422.98|1420.58|1424.72|1422.32|1422.98|1420.58|0
1636076100000|2021-11-05 01:35:00|1423.23|1420.83|1421.74|1419.34|1423.98|1421.58|1421.24|1418.84|0
1636076400000|2021-11-05 01:40:00|1421.49|1419.09|1422.23|1419.83|1422.73|1420.33|1421.49|1419.09|0
1636076700000|2021-11-05 01:45:00|1422.48|1420.08|1423.23|1420.83|1423.73|1421.33|1422.23|1419.83|0
1636077000000|2021-11-05 01:50:00|1423.48|1421.08|1422.73|1420.33|1423.73|1421.33|1422.48|1420.08|0
1636077300000|2021-11-05 01:55:00|1422.6|1420.2|1421.98|1419.58|1422.6|1420.2|1421.49|1419.09|0
1636077600000|2021-11-05 02:00:00|1421.74|1419.34|1422.48|1420.08|1422.48|1420.08|1421.49|1419.09|0
1636077900000|2021-11-05 02:05:00|1422.6|1420.2|1423.48|1421.08|1423.98|1421.58|1422.6|1420.2|0
1636078200000|2021-11-05 02:10:00|1423.6|1421.2|1423.48|1421.08|1423.98|1421.58|1423.23|1420.83|0
1636078500000|2021-11-05 02:15:00|1423.73|1421.33|1423.23|1420.83|1423.73|1421.33|1422.73|1420.33|0
1636078800000|2021-11-05 02:20:00|1423.48|1421.08|1423.48|1421.08|1423.48|1421.08|1422.73|1420.33|0
1636079100000|2021-11-05 02:25:00|1423.73|1421.33|1424.72|1422.32|1424.72|1422.32|1423.73|1421.33|0
1636079400000|2021-11-05 02:30:00|1424.47|1422.07|1423.72|1421.32|1424.72|1422.32|1423.72|1421.32|0
1636079700000|2021-11-05 02:35:00|1423.97|1421.57|1423.97|1421.57|1424.22|1421.82|1423.72|1421.32|0
1636080000000|2021-11-05 02:40:00|1423.72|1421.32|1424.47|1422.07|1424.72|1422.32|1423.72|1421.32|0
1636080300000|2021-11-05 02:45:00|1424.22|1421.82|1424.97|1422.57|1425.72|1423.32|1423.97|1421.57|0
1636080600000|2021-11-05 02:50:00|1425.09|1422.69|1424.97|1422.57|1425.22|1422.82|1424.72|1422.32|0
1636080900000|2021-11-05 02:55:00|1424.72|1422.32|1424.47|1422.07|1425.22|1422.82|1424.47|1422.07|0
1636081200000|2021-11-05 03:00:00|1425.22|1422.82|1424.97|1422.57|1425.71|1423.31|1424.47|1422.07|0
1636081500000|2021-11-05 03:05:00|1424.72|1422.32|1425.09|1422.69|1425.22|1422.82|1424.72|1422.32|0
1636081800000|2021-11-05 03:10:00|1425.22|1422.82|1425.22|1422.82|1425.46|1423.06|1424.72|1422.32|0
1636082100000|2021-11-05 03:15:00|1424.97|1422.57|1425.22|1422.82|1425.46|1423.06|1424.97|1422.57|0
1636082400000|2021-11-05 03:20:00|1424.97|1422.57|1424.97|1422.57|1425.46|1423.06|1424.72|1422.32|0
1636082700000|2021-11-05 03:25:00|1425.22|1422.82|1424.97|1422.57|1425.46|1423.06|1424.97|1422.57|0
1636083000000|2021-11-05 03:30:00|1424.84|1422.44|1424.97|1422.57|1425.21|1422.81|1424.72|1422.32|0
1636083300000|2021-11-05 03:35:00|1424.72|1422.32|1424.97|1422.57|1424.97|1422.57|1424.72|1422.32|0
1636083600000|2021-11-05 03:40:00|1424.72|1422.32|1423.47|1421.07|1424.72|1422.32|1422.97|1420.57|0
1636083900000|2021-11-05 03:45:00|1423.22|1420.82|1424.47|1422.07|1424.47|1422.07|1423.22|1420.82|0
1636084200000|2021-11-05 03:50:00|1424.22|1421.82|1424.72|1422.32|1424.72|1422.32|1424.22|1421.82|0
1636084500000|2021-11-05 03:55:00|1424.96|1422.56|1424.96|1422.56|1425.21|1422.81|1424.96|1422.56|0
1636084800000|2021-11-05 04:00:00|1424.71|1422.31|1424.96|1422.56|1424.96|1422.56|1424.71|1422.31|0
1636085100000|2021-11-05 04:05:00|1425.21|1422.81|1425.71|1423.31|1425.71|1423.31|1424.96|1422.56|0
1636085400000|2021-11-05 04:10:00|1425.46|1423.06|1425.71|1423.31|1425.96|1423.56|1425.46|1423.06|0
1636085700000|2021-11-05 04:15:00|1425.96|1423.56|1425.46|1423.06|1425.96|1423.56|1425.46|1423.06|0
1636086000000|2021-11-05 04:20:00|1425.71|1423.31|1425.46|1423.06|1425.71|1423.31|1425.46|1423.06|0
1636086300000|2021-11-05 04:25:00|1425.33|1422.93|1425.46|1423.06|1425.46|1423.06|1425.21|1422.81|0
1636086600000|2021-11-05 04:30:00|1425.71|1423.31|1425.96|1423.56|1426.21|1423.81|1425.46|1423.06|0
1636086900000|2021-11-05 04:35:00|1426.08|1423.68|1426.46|1424.06|1426.7|1424.3|1425.71|1423.31|0
1636087200000|2021-11-05 04:40:00|1426.21|1423.81|1425.96|1423.56|1426.21|1423.81|1425.83|1423.43|0
1636087500000|2021-11-05 04:45:00|1426.21|1423.81|1425.96|1423.56|1426.21|1423.81|1425.96|1423.56|0
1636087800000|2021-11-05 04:50:00|1426.21|1423.81|1426.21|1423.81|1426.21|1423.81|1425.96|1423.56|0
1636088100000|2021-11-05 04:55:00|1426.45|1424.05|1426.2|1423.8|1426.45|1424.05|1426.08|1423.68|0
1636088400000|2021-11-05 05:00:00|1425.96|1423.56|1425.96|1423.56|1426.45|1424.05|1425.96|1423.56|0
1636088700000|2021-11-05 05:05:00|1425.71|1423.31|1425.71|1423.31|1426.2|1423.8|1425.21|1422.81|0
1636089000000|2021-11-05 05:10:00|1425.46|1423.06|1425.71|1423.31|1425.96|1423.56|1425.21|1422.81|0
1636089300000|2021-11-05 05:15:00|1425.58|1423.18|1425.71|1423.31|1425.95|1423.55|1425.46|1423.06|0
1636089600000|2021-11-05 05:20:00|1425.95|1423.55|1425.46|1423.06|1425.95|1423.55|1425.46|1423.06|0
1636089900000|2021-11-05 05:25:00|1425.71|1423.31|1425.95|1423.55|1426.2|1423.8|1425.46|1423.06|0
1636090200000|2021-11-05 05:30:00|1426.2|1423.8|1425.7|1423.3|1426.2|1423.8|1425.7|1423.3|0
1636090500000|2021-11-05 05:35:00|1425.95|1423.55|1426.2|1423.8|1426.2|1423.8|1425.7|1423.3|0
1636090800000|2021-11-05 05:40:00|1426.07|1423.67|1425.7|1423.3|1426.07|1423.67|1425.7|1423.3|0
1636091100000|2021-11-05 05:45:00|1425.57|1423.17|1425.45|1423.05|1425.7|1423.3|1425.21|1422.81|0
1636091400000|2021-11-05 05:50:00|1425.7|1423.3|1425.72|1423.32|1426.22|1423.82|1425.7|1423.3|0
1636091700000|2021-11-05 05:55:00|1425.47|1423.07|1425.47|1423.07|1425.72|1423.32|1425.22|1422.82|0
1636092000000|2021-11-05 06:00:00|1425.22|1422.82|1425.47|1423.07|1425.97|1423.57|1424.48|1422.08|0
1636092300000|2021-11-05 06:05:00|1425.22|1422.82|1425.47|1423.07|1425.47|1423.07|1424.97|1422.57|0
1636092600000|2021-11-05 06:10:00|1425.22|1422.82|1425.72|1423.32|1425.97|1423.57|1425.09|1422.69|0
1636092900000|2021-11-05 06:15:00|1425.47|1423.07|1425.72|1423.32|1425.72|1423.32|1425.22|1422.82|0
1636093200000|2021-11-05 06:20:00|1425.47|1423.07|1424.97|1422.57|1425.47|1423.07|1424.97|1422.57|0
1636093500000|2021-11-05 06:25:00|1424.72|1422.32|1424.48|1422.08|1424.97|1422.57|1424.48|1422.08|0
1636093800000|2021-11-05 06:30:00|1424.23|1421.83|1423.98|1421.58|1424.48|1422.08|1423.98|1421.58|0
1636094100000|2021-11-05 06:35:00|1424.23|1421.83|1424.47|1422.07|1424.97|1422.57|1423.98|1421.58|0
1636094400000|2021-11-05 06:40:00|1424.72|1422.32|1424.97|1422.57|1424.97|1422.57|1424.47|1422.07|0
1636094700000|2021-11-05 06:45:00|1424.72|1422.32|1423.73|1421.33|1424.72|1422.32|1423.73|1421.33|0
1636095000000|2021-11-05 06:50:00|1423.6|1421.2|1424.22|1421.82|1424.22|1421.82|1423.48|1421.08|0
1636095300000|2021-11-05 06:55:00|1424.1|1421.7|1424.72|1422.32|1424.72|1422.32|1423.48|1421.08|0
1636095600000|2021-11-05 07:00:00|1424.47|1422.07|1423.48|1421.08|1424.47|1422.07|1422.98|1420.58|0
1636095900000|2021-11-05 07:05:00|1423.28|1421.28|1422.78|1420.78|1423.53|1421.53|1422.53|1420.53|0
1636096200000|2021-11-05 07:10:00|1422.53|1420.53|1422.53|1420.53|1423.03|1421.03|1422.28|1420.28|0
1636096500000|2021-11-05 07:15:00|1422.4|1420.4|1422.28|1420.28|1423.03|1421.03|1422.28|1420.28|0
1636096800000|2021-11-05 07:20:00|1422.53|1420.53|1422.78|1420.78|1423.03|1421.03|1422.28|1420.28|0
1636097100000|2021-11-05 07:25:00|1422.53|1420.53|1421.53|1419.53|1422.53|1420.53|1421.28|1419.28|0
1636097400000|2021-11-05 07:30:00|1421.28|1419.28|1419.79|1417.79|1421.28|1419.28|1419.79|1417.79|0
1636097700000|2021-11-05 07:35:00|1420.04|1418.04|1420.29|1418.29|1420.79|1418.79|1419.79|1417.79|0
1636098000000|2021-11-05 07:40:00|1420.04|1418.04|1420.79|1418.79|1420.79|1418.79|1419.54|1417.54|0
1636098300000|2021-11-05 07:45:00|1420.54|1418.54|1421.03|1419.03|1421.03|1419.03|1420.54|1418.54|0
1636098600000|2021-11-05 07:50:00|1421.28|1419.28|1421.53|1419.53|1421.78|1419.78|1421.28|1419.28|0
1636098900000|2021-11-05 07:55:00|1421.65|1419.65|1422.28|1420.28|1422.78|1420.78|1421.65|1419.65|0
1636099200000|2021-11-05 08:00:00|1423.02|1421.02|1424.52|1422.52|1424.52|1422.52|1422.53|1420.53|0
1636099500000|2021-11-05 08:05:00|1424.27|1422.27|1425.26|1423.26|1425.51|1423.51|1424.02|1422.02|0
1636099800000|2021-11-05 08:10:00|1425.38|1423.38|1427.26|1425.26|1427.51|1425.51|1423.52|1421.52|0
1636100100000|2021-11-05 08:15:00|1427.51|1425.51|1427.5|1425.5|1428|1426|1426.76|1424.76|0
1636100400000|2021-11-05 08:20:00|1427.75|1425.75|1428|1426|1428.25|1426.25|1427.01|1425.01|0
1636100700000|2021-11-05 08:25:00|1427.75|1425.75|1426.51|1424.51|1428.5|1426.5|1425.76|1423.76|0
1636101000000|2021-11-05 08:30:00|1426.76|1424.76|1426.26|1424.26|1426.76|1424.76|1425.51|1423.51|0
1636101300000|2021-11-05 08:35:00|1426.13|1424.13|1426.26|1424.26|1427.25|1425.25|1426.13|1424.13|0
1636101600000|2021-11-05 08:40:00|1426.01|1424.01|1426.51|1424.51|1426.76|1424.76|1425.51|1423.51|0
1636101900000|2021-11-05 08:45:00|1426.38|1424.38|1426.26|1424.26|1426.76|1424.76|1426.26|1424.26|0
1636102200000|2021-11-05 08:50:00|1426.51|1424.51|1426.51|1424.51|1426.76|1424.76|1426.26|1424.26|0
1636102500000|2021-11-05 08:55:00|1426.76|1424.76|1426.26|1424.26|1426.76|1424.76|1425.51|1423.51|0
1636102800000|2021-11-05 09:00:00|1426.51|1424.51|1428.75|1426.75|1429|1427|1426.51|1424.51|0
1636103100000|2021-11-05 09:05:00|1429|1427|1428.25|1426.25|1429|1427|1427.75|1425.75|0
1636103400000|2021-11-05 09:10:00|1428.37|1426.37|1428.25|1426.25|1428.5|1426.5|1427.75|1425.75|0
1636103700000|2021-11-05 09:15:00|1428.5|1426.5|1428.25|1426.25|1428.75|1426.75|1428|1426|0
1636104000000|2021-11-05 09:20:00|1428.37|1426.37|1428.37|1426.37|1428.99|1426.99|1428.25|1426.25|0
1636104300000|2021-11-05 09:25:00|1428.25|1426.25|1429.99|1427.99|1430.74|1428.74|1428.25|1426.25|0
1636104600000|2021-11-05 09:30:00|1430.24|1428.24|1430.49|1428.49|1430.99|1428.99|1429.99|1427.99|0
1636104900000|2021-11-05 09:35:00|1430.24|1428.24|1430.99|1428.99|1431.48|1429.48|1429.74|1427.74|0
1636105200000|2021-11-05 09:40:00|1430.74|1428.74|1431.73|1429.73|1431.98|1429.98|1430.74|1428.74|0
1636105500000|2021-11-05 09:45:00|1431.98|1429.98|1433.23|1431.23|1433.48|1431.48|1431.73|1429.73|0
1636105800000|2021-11-05 09:50:00|1432.98|1430.98|1433.47|1431.47|1434.22|1432.22|1432.98|1430.98|0
1636106100000|2021-11-05 09:55:00|1433.72|1431.72|1434.72|1432.72|1435.22|1433.22|1433.72|1431.72|0
1636106400000|2021-11-05 10:00:00|1434.47|1432.47|1434.47|1432.47|1435.96|1433.96|1434.47|1432.47|0
1636106700000|2021-11-05 10:05:00|1434.23|1432.23|1434.97|1432.97|1435.22|1433.22|1433.98|1431.98|0
1636107000000|2021-11-05 10:10:00|1435.22|1433.22|1434.72|1432.72|1435.22|1433.22|1434.47|1432.47|0
1636107300000|2021-11-05 10:15:00|1434.97|1432.97|1435.72|1433.72|1436.47|1434.47|1434.72|1432.72|0
1636107600000|2021-11-05 10:20:00|1435.97|1433.97|1436.47|1434.47|1436.71|1434.71|1435.72|1433.72|0
1636107900000|2021-11-05 10:25:00|1436.22|1434.22|1435.97|1433.97|1436.96|1434.96|1435.72|1433.72|0
1636108200000|2021-11-05 10:30:00|1435.72|1433.72|1435.47|1433.47|1435.72|1433.72|1434.97|1432.97|0
1636108500000|2021-11-05 10:35:00|1435.72|1433.72|1435.72|1433.72|1435.97|1433.97|1435.22|1433.22|0
1636108800000|2021-11-05 10:40:00|1435.97|1433.97|1435.09|1433.09|1435.97|1433.97|1434.97|1432.97|0
1636109100000|2021-11-05 10:45:00|1434.97|1432.97|1435.72|1433.72|1435.97|1433.97|1434.97|1432.97|0
1636109400000|2021-11-05 10:50:00|1435.97|1433.97|1436.96|1434.96|1437.21|1435.21|1435.72|1433.72|0
1636109700000|2021-11-05 10:55:00|1436.71|1434.71|1436.96|1434.96|1437.21|1435.21|1436.21|1434.21|0
1636110000000|2021-11-05 11:00:00|1437.21|1435.21|1436.96|1434.96|1437.71|1435.71|1436.21|1434.21|0
1636110300000|2021-11-05 11:05:00|1436.71|1434.71|1437.21|1435.21|1437.71|1435.71|1436.71|1434.71|0
1636110600000|2021-11-05 11:10:00|1437.46|1435.46|1436.21|1434.21|1439.2|1437.2|1435.47|1433.47|0
1636110900000|2021-11-05 11:15:00|1435.96|1433.96|1435.72|1433.72|1435.96|1433.96|1434.97|1432.97|0
1636111200000|2021-11-05 11:20:00|1434.97|1432.97|1433.97|1431.97|1435.72|1433.72|1433.97|1431.97|0
1636111500000|2021-11-05 11:25:00|1434.22|1432.22|1432.98|1430.98|1435.22|1433.22|1432.35|1430.35|0
1636111800000|2021-11-05 11:30:00|1432.73|1430.73|1434.47|1432.47|1435.22|1433.22|1432.48|1430.48|0
1636112100000|2021-11-05 11:35:00|1434.72|1432.72|1435.46|1433.46|1435.71|1433.71|1434.72|1432.72|0
1636112400000|2021-11-05 11:40:00|1435.71|1433.71|1435.96|1433.96|1435.96|1433.96|1434.97|1432.97|0
1636112700000|2021-11-05 11:45:00|1436.21|1434.21|1435.46|1433.46|1436.21|1434.21|1435.46|1433.46|0
1636113000000|2021-11-05 11:50:00|1435.22|1433.22|1435.46|1433.46|1435.46|1433.46|1434.72|1432.72|0
1636113300000|2021-11-05 11:55:00|1435.71|1433.71|1435.96|1433.96|1435.96|1433.96|1435.21|1433.21|0
1636113600000|2021-11-05 12:00:00|1436.21|1434.21|1435.21|1433.21|1436.46|1434.46|1434.97|1432.97|0
1636113900000|2021-11-05 12:05:00|1435.46|1433.46|1435.21|1433.21|1436.21|1434.21|1434.96|1432.96|0
1636114200000|2021-11-05 12:10:00|1434.96|1432.96|1435.96|1433.96|1436.71|1434.71|1434.96|1432.96|0
1636114500000|2021-11-05 12:15:00|1435.71|1433.71|1436.46|1434.46|1436.71|1434.71|1435.21|1433.21|0
1636114800000|2021-11-05 12:20:00|1436.21|1434.21|1436.96|1434.96|1436.96|1434.96|1435.96|1433.96|0
1636115100000|2021-11-05 12:25:00|1436.71|1434.71|1436.71|1434.71|1437.45|1435.45|1436.46|1434.46|0
1636115400000|2021-11-05 12:30:00|1436.21|1434.21|1442.43|1440.43|1442.68|1440.68|1434.96|1432.96|0
1636115700000|2021-11-05 12:35:00|1442.68|1440.68|1442.19|1440.19|1448.16|1446.16|1441.94|1439.94|0
1636116000000|2021-11-05 12:40:00|1442.44|1440.44|1443.43|1441.43|1444.18|1442.18|1441.69|1439.69|0
1636116300000|2021-11-05 12:45:00|1443.19|1441.19|1444.93|1442.93|1445.18|1443.18|1441.69|1439.69|0
1636116600000|2021-11-05 12:50:00|1445.18|1443.18|1446.67|1444.67|1446.67|1444.67|1443.93|1441.93|0
1636116900000|2021-11-05 12:55:00|1446.42|1444.42|1445.44|1443.44|1446.42|1444.42|1444.93|1442.93|0
1636117200000|2021-11-05 13:00:00|1445.69|1443.69|1445.69|1443.69|1446.44|1444.44|1443.95|1441.95|0
1636117500000|2021-11-05 13:05:00|1445.44|1443.44|1445.94|1443.94|1446.19|1444.19|1445.19|1443.19|0
1636117800000|2021-11-05 13:10:00|1446.19|1444.19|1446.69|1444.69|1446.69|1444.69|1444.95|1442.95|0
1636118100000|2021-11-05 13:15:00|1446.44|1444.44|1446.94|1444.94|1447.44|1445.44|1446.44|1444.44|0
1636118400000|2021-11-05 13:20:00|1447.19|1445.19|1450.17|1448.17|1450.42|1448.42|1447.19|1445.19|0
1636118700000|2021-11-05 13:25:00|1449.68|1447.68|1449.68|1447.68|1450.92|1448.92|1448.93|1446.93|0
1636119000000|2021-11-05 13:30:00|1449.43|1447.43|1453.41|1451.41|1453.66|1451.66|1446.94|1444.94|0
1636119300000|2021-11-05 13:35:00|1453.66|1451.66|1455.7|1453.7|1457.2|1455.2|1453.66|1451.66|0
1636119600000|2021-11-05 13:40:00|1456.2|1454.2|1459.93|1457.93|1460.18|1458.18|1456.2|1454.2|0
1636119900000|2021-11-05 13:45:00|1460.43|1458.43|1456.7|1454.7|1460.68|1458.68|1454.95|1452.95|0
1636120200000|2021-11-05 13:50:00|1457.69|1455.69|1455.95|1453.95|1457.69|1455.69|1455.2|1453.2|0
1636120500000|2021-11-05 13:55:00|1455.7|1453.7|1459.44|1457.44|1459.44|1457.44|1455.45|1453.45|0
1636120800000|2021-11-05 14:00:00|1459.19|1457.19|1462.92|1460.92|1463.42|1461.42|1458.44|1456.44|0
1636121100000|2021-11-05 14:05:00|1463.42|1461.42|1458.17|1456.17|1463.42|1461.42|1457.92|1455.92|0
1636121400000|2021-11-05 14:10:00|1458.41|1456.41|1460.41|1458.41|1460.91|1458.91|1457.42|1455.42|0
1636121700000|2021-11-05 14:15:00|1460.16|1458.16|1459.66|1457.66|1461.65|1459.65|1459.16|1457.16|0
1636122000000|2021-11-05 14:20:00|1459.41|1457.41|1457.92|1455.92|1459.66|1457.66|1457.92|1455.92|0
1636122300000|2021-11-05 14:25:00|1458.16|1456.16|1456.67|1454.67|1458.16|1456.16|1455.18|1453.18|0
1636122600000|2021-11-05 14:30:00|1456.92|1454.92|1456.67|1454.67|1458.91|1456.91|1456.67|1454.67|0
1636122900000|2021-11-05 14:35:00|1456.92|1454.92|1457.91|1455.91|1459.91|1457.91|1456.67|1454.67|0
1636123200000|2021-11-05 14:40:00|1458.16|1456.16|1458.91|1456.91|1459.66|1457.66|1456.92|1454.92|0
1636123500000|2021-11-05 14:45:00|1459.16|1457.16|1458.66|1456.66|1460.41|1458.41|1458.66|1456.66|0
1636123800000|2021-11-05 14:50:00|1458.91|1456.91|1459.16|1457.16|1459.91|1457.91|1458.41|1456.41|0
1636124100000|2021-11-05 14:55:00|1458.91|1456.91|1457.91|1455.91|1459.66|1457.66|1456.42|1454.42|0
1636124400000|2021-11-05 15:00:00|1458.16|1456.16|1457.17|1455.17|1459.41|1457.41|1457.17|1455.17|0
1636124700000|2021-11-05 15:05:00|1457.41|1455.41|1458.66|1456.66|1459.03|1457.03|1457.41|1455.41|0
1636125000000|2021-11-05 15:10:00|1458.91|1456.91|1458.16|1456.16|1460.15|1458.15|1458.16|1456.16|0
1636125300000|2021-11-05 15:15:00|1457.91|1455.91|1457.16|1455.16|1458.41|1456.41|1456.67|1454.67|0
1636125600000|2021-11-05 15:20:00|1456.92|1454.92|1456.17|1454.17|1457.66|1455.66|1455.67|1453.67|0
1636125900000|2021-11-05 15:25:00|1455.92|1453.92|1453.18|1451.18|1456.42|1454.42|1452.93|1450.93|0
1636126200000|2021-11-05 15:30:00|1452.93|1450.93|1454.92|1452.92|1455.92|1453.92|1452.93|1450.93|0
1636126500000|2021-11-05 15:35:00|1455.17|1453.17|1455.67|1453.67|1456.17|1454.17|1453.43|1451.43|0
1636126800000|2021-11-05 15:40:00|1455.92|1453.92|1454.17|1452.17|1455.92|1453.92|1453.18|1451.18|0
1636127100000|2021-11-05 15:45:00|1453.68|1451.68|1456.42|1454.42|1457.41|1455.41|1452.68|1450.68|0
1636127400000|2021-11-05 15:50:00|1456.17|1454.17|1452.93|1450.93|1456.42|1454.42|1451.93|1449.93|0
1636127700000|2021-11-05 15:55:00|1453.18|1451.18|1450.19|1448.19|1453.92|1451.92|1450.19|1448.19|0
1636128000000|2021-11-05 16:00:00|1449.69|1447.69|1452.43|1450.43|1453.18|1451.18|1449.44|1447.44|0
1636128300000|2021-11-05 16:05:00|1452.68|1450.68|1451.68|1449.68|1452.93|1450.93|1450.44|1448.44|0
1636128600000|2021-11-05 16:10:00|1451.93|1449.93|1450.93|1448.93|1452.93|1450.93|1449.69|1447.69|0
1636128900000|2021-11-05 16:15:00|1451.18|1449.18|1451.43|1449.43|1451.93|1449.93|1450.19|1448.19|0
1636129200000|2021-11-05 16:20:00|1451.68|1449.68|1451.43|1449.43|1452.68|1450.68|1451.18|1449.18|0
1636129500000|2021-11-05 16:25:00|1451.18|1449.18|1452.28|1450.28|1452.78|1450.78|1450.44|1448.44|0
1636129800000|2021-11-05 16:30:00|1452.03|1450.03|1453.28|1451.28|1453.52|1451.52|1452.03|1450.03|0
1636130100000|2021-11-05 16:35:00|1453.03|1451.03|1451.53|1449.53|1453.77|1451.77|1449.54|1447.54|0
1636130400000|2021-11-05 16:40:00|1451.78|1449.78|1449.29|1447.29|1451.78|1449.78|1449.04|1447.04|0
1636130700000|2021-11-05 16:45:00|1449.04|1447.04|1447.8|1445.8|1449.04|1447.04|1447.3|1445.3|0
1636131000000|2021-11-05 16:50:00|1448.05|1446.05|1448.29|1446.29|1449.29|1447.29|1446.05|1444.05|0
1636131300000|2021-11-05 16:55:00|1448.54|1446.54|1446.3|1444.3|1448.79|1446.79|1444.81|1442.81|0
1636131600000|2021-11-05 17:00:00|1446.55|1444.55|1447.55|1445.55|1448.05|1446.05|1444.81|1442.81|0
1636131900000|2021-11-05 17:05:00|1447.3|1445.3|1442.33|1440.33|1447.8|1445.8|1442.33|1440.33|0
1636132200000|2021-11-05 17:10:00|1442.58|1440.58|1439.84|1437.84|1443.33|1441.33|1438.6|1436.6|0
1636132500000|2021-11-05 17:15:00|1439.6|1437.6|1440.59|1438.59|1441.34|1439.34|1438.35|1436.35|0
1636132800000|2021-11-05 17:20:00|1440.84|1438.84|1436.65|1434.65|1440.84|1438.84|1436.65|1434.65|0
1636133100000|2021-11-05 17:25:00|1436.4|1434.4|1426.8|1424.8|1436.4|1434.4|1426.8|1424.8|0
1636133400000|2021-11-05 17:30:00|1427.05|1425.05|1436.44|1434.44|1436.94|1434.94|1426.8|1424.8|0
1636133700000|2021-11-05 17:35:00|1436.19|1434.19|1433.18|1431.18|1436.69|1434.69|1432.19|1430.19|0
1636134000000|2021-11-05 17:40:00|1432.93|1430.93|1432.52|1430.52|1434.18|1432.18|1431.44|1429.44|0
1636134300000|2021-11-05 17:45:00|1432.77|1430.77|1432.27|1430.27|1433.01|1431.01|1429.04|1427.04|0
1636134600000|2021-11-05 17:50:00|1431.77|1429.77|1436.74|1434.74|1436.99|1434.99|1431.52|1429.52|0
1636134900000|2021-11-05 17:55:00|1436.49|1434.49|1439.47|1437.47|1439.47|1437.47|1434.5|1432.5|0
1636135200000|2021-11-05 18:00:00|1438.98|1436.98|1440.22|1438.22|1440.47|1438.47|1437.24|1435.24|0
1636135500000|2021-11-05 18:05:00|1439.97|1437.97|1442.21|1440.21|1443.7|1441.7|1439.97|1437.97|0
1636135800000|2021-11-05 18:10:00|1441.96|1439.96|1443.7|1441.7|1444.2|1442.2|1440.97|1438.97|0
1636136100000|2021-11-05 18:15:00|1443.45|1441.45|1444.21|1442.21|1444.46|1442.46|1442.7|1440.7|0
1636136400000|2021-11-05 18:20:00|1444.08|1442.08|1439.44|1437.44|1444.71|1442.71|1439.44|1437.44|0
1636136700000|2021-11-05 18:25:00|1439.68|1437.68|1443.91|1441.91|1443.91|1441.91|1439.19|1437.19|0
1636137000000|2021-11-05 18:30:00|1443.66|1441.66|1443.16|1441.16|1444.16|1442.16|1442.17|1440.17|0
1636137300000|2021-11-05 18:35:00|1443.41|1441.41|1443.41|1441.41|1444.16|1442.16|1440.43|1438.43|0
1636137600000|2021-11-05 18:40:00|1443.66|1441.66|1443.16|1441.16|1444.16|1442.16|1441.92|1439.92|0
1636137900000|2021-11-05 18:45:00|1442.91|1440.91|1443.91|1441.91|1445.15|1443.15|1442.91|1440.91|0
1636138200000|2021-11-05 18:50:00|1444.28|1442.28|1444.9|1442.9|1445.15|1443.15|1442.67|1440.67|0
1636138500000|2021-11-05 18:55:00|1445.15|1443.15|1444.16|1442.16|1445.15|1443.15|1443.16|1441.16|0
1636138800000|2021-11-05 19:00:00|1445.15|1443.15|1438.94|1436.94|1445.15|1443.15|1437.2|1435.2|0
1636139100000|2021-11-05 19:05:00|1438.69|1436.69|1442.17|1440.17|1442.66|1440.66|1437.44|1435.44|0
1636139400000|2021-11-05 19:10:00|1442.42|1440.42|1443.66|1441.66|1443.66|1441.66|1441.17|1439.17|0
1636139700000|2021-11-05 19:15:00|1443.41|1441.41|1442.66|1440.66|1443.66|1441.66|1441.17|1439.17|0
1636140000000|2021-11-05 19:20:00|1442.41|1440.41|1441.17|1439.17|1442.66|1440.66|1439.68|1437.68|0
1636140300000|2021-11-05 19:25:00|1440.67|1438.67|1439.93|1437.93|1440.92|1438.92|1438.19|1436.19|0
1636140600000|2021-11-05 19:30:00|1440.42|1438.42|1445.4|1443.4|1445.4|1443.4|1439.18|1437.18|0
1636140900000|2021-11-05 19:35:00|1445.65|1443.65|1447.39|1445.39|1448.88|1446.88|1445.4|1443.4|0
1636141200000|2021-11-05 19:40:00|1447.63|1445.63|1442.91|1440.91|1447.63|1445.63|1441.91|1439.91|0
1636141500000|2021-11-05 19:45:00|1442.66|1440.66|1441.42|1439.42|1445.64|1443.64|1440.92|1438.92|0
1636141800000|2021-11-05 19:50:00|1441.91|1439.91|1441.17|1439.17|1445.15|1443.15|1440.67|1438.67|0
1636142100000|2021-11-05 19:55:00|1440.67|1438.67|1442.16|1440.16|1443.65|1441.65|1440.17|1438.17|0
1636142400000|2021-11-05 20:00:00|1442.66|1440.66|1440.92|1438.92|1442.66|1440.66|1438.18|1436.18|0
1636142700000|2021-11-05 20:05:00|1441.17|1439.17|1439.43|1437.43|1441.17|1439.17|1438.68|1436.68|0
1636143000000|2021-11-05 20:10:00|1439.3|1437.3|1437.16|1435.16|1439.3|1437.3|1436.67|1434.67|0
1636358700000|2021-11-08 08:05:00|1438.83|1436.83|1437.09|1435.09|1438.83|1436.83|1436.59|1434.59|0
1636359000000|2021-11-08 08:10:00|1436.84|1434.84|1438.58|1436.58|1438.83|1436.83|1436.09|1434.09|0
1636359300000|2021-11-08 08:15:00|1438.33|1436.33|1438.58|1436.58|1441.07|1439.07|1438.33|1436.33|0
1636359600000|2021-11-08 08:20:00|1438.33|1436.33|1437.58|1435.58|1438.33|1436.33|1436.84|1434.84|0
1636359900000|2021-11-08 08:25:00|1437.34|1435.34|1437.83|1435.83|1438.33|1436.33|1436.34|1434.34|0
1636360200000|2021-11-08 08:30:00|1438.08|1436.08|1437.7|1435.7|1438.33|1436.33|1437.09|1435.09|0
1636360500000|2021-11-08 08:35:00|1437.58|1435.58|1438.33|1436.33|1439.57|1437.57|1437.45|1435.45|0
1636360800000|2021-11-08 08:40:00|1438.58|1436.58|1439.82|1437.82|1439.82|1437.82|1437.83|1435.83|0
1636361100000|2021-11-08 08:45:00|1440.07|1438.07|1440.07|1438.07|1440.07|1438.07|1438.83|1436.83|0
1636361400000|2021-11-08 08:50:00|1440.32|1438.32|1442.06|1440.06|1442.06|1440.06|1439.82|1437.82|0
1636361700000|2021-11-08 08:55:00|1442.56|1440.56|1442.06|1440.06|1442.92|1440.92|1441.31|1439.31|0
1636362000000|2021-11-08 09:00:00|1442.31|1440.31|1444.3|1442.3|1444.79|1442.79|1441.56|1439.56|0
1636362300000|2021-11-08 09:05:00|1444.05|1442.05|1443.3|1441.3|1444.05|1442.05|1442.8|1440.8|0
1636362600000|2021-11-08 09:10:00|1443.05|1441.05|1445.04|1443.04|1445.54|1443.54|1443.05|1441.05|0
1636362900000|2021-11-08 09:15:00|1445.29|1443.29|1444.79|1442.79|1445.29|1443.29|1444.05|1442.05|0
1636363200000|2021-11-08 09:20:00|1445.04|1443.04|1445.79|1443.79|1445.79|1443.79|1445.04|1443.04|0
1636363500000|2021-11-08 09:25:00|1446.04|1444.04|1445.29|1443.29|1446.04|1444.04|1445.29|1443.29|0
1636363800000|2021-11-08 09:30:00|1445.04|1443.04|1445.41|1443.41|1446.15|1444.15|1445.04|1443.04|0
1636364100000|2021-11-08 09:35:00|1445.29|1443.29|1445.02|1443.02|1445.29|1443.29|1444.02|1442.02|0
1636364400000|2021-11-08 09:40:00|1444.77|1442.77|1444.02|1442.02|1444.77|1442.77|1443.52|1441.52|0
1636364700000|2021-11-08 09:45:00|1444.27|1442.27|1444.27|1442.27|1444.52|1442.52|1443.52|1441.52|0
1636365000000|2021-11-08 09:50:00|1444.02|1442.02|1443.77|1441.77|1444.27|1442.27|1443.27|1441.27|0
1636365300000|2021-11-08 09:55:00|1444.02|1442.02|1443.77|1441.77|1444.52|1442.52|1443.27|1441.27|0
1636365600000|2021-11-08 10:00:00|1443.52|1441.52|1443.52|1441.52|1444.02|1442.02|1443.27|1441.27|0
1636365900000|2021-11-08 10:05:00|1443.77|1441.77|1442.78|1440.78|1443.77|1441.77|1442.53|1440.53|0
1636366200000|2021-11-08 10:10:00|1442.53|1440.53|1443.02|1441.02|1443.27|1441.27|1442.28|1440.28|0
1636366500000|2021-11-08 10:15:00|1443.27|1441.27|1444.02|1442.02|1444.02|1442.02|1443.02|1441.02|0
1636366800000|2021-11-08 10:20:00|1444.27|1442.27|1444.52|1442.52|1444.52|1442.52|1443.52|1441.52|0
1636367100000|2021-11-08 10:25:00|1444.27|1442.27|1446.01|1444.01|1446.26|1444.26|1444.27|1442.27|0
1636367400000|2021-11-08 10:30:00|1445.76|1443.76|1445.51|1443.51|1446.01|1444.01|1445.26|1443.26|0
1636367700000|2021-11-08 10:35:00|1445.26|1443.26|1446.5|1444.5|1446.75|1444.75|1445.26|1443.26|0
1636368000000|2021-11-08 10:40:00|1446.62|1444.62|1445.01|1443.01|1446.75|1444.75|1445.01|1443.01|0
1636368300000|2021-11-08 10:45:00|1445.26|1443.26|1443.77|1441.77|1445.38|1443.38|1443.77|1441.77|0
1636368600000|2021-11-08 10:50:00|1444.02|1442.02|1444.51|1442.51|1444.51|1442.51|1443.77|1441.77|0
1636368900000|2021-11-08 10:55:00|1444.26|1442.26|1445.01|1443.01|1445.26|1443.26|1444.26|1442.26|0
1636369200000|2021-11-08 11:00:00|1445.26|1443.26|1445.26|1443.26|1445.63|1443.63|1445.26|1443.26|0
1636369500000|2021-11-08 11:05:00|1445.51|1443.51|1445.51|1443.51|1446|1444|1445.26|1443.26|0
1636369800000|2021-11-08 11:10:00|1445.26|1443.26|1444.76|1442.76|1445.51|1443.51|1444.51|1442.51|0
1636370100000|2021-11-08 11:15:00|1445.01|1443.01|1445.26|1443.26|1445.75|1443.75|1444.76|1442.76|0
1636370400000|2021-11-08 11:20:00|1445.51|1443.51|1444.38|1442.38|1446|1444|1444.26|1442.26|0
1636370700000|2021-11-08 11:25:00|1444.51|1442.51|1445.5|1443.5|1445.75|1443.75|1444.51|1442.51|0
1636371000000|2021-11-08 11:30:00|1445.75|1443.75|1445.48|1443.48|1445.75|1443.75|1445.23|1443.23|0
1636371300000|2021-11-08 11:35:00|1445.73|1443.73|1445.98|1443.98|1446.48|1444.48|1445.48|1443.48|0
1636371600000|2021-11-08 11:40:00|1446.23|1444.23|1446.48|1444.48|1446.73|1444.73|1445.98|1443.98|0
1636371900000|2021-11-08 11:45:00|1446.73|1444.73|1446.23|1444.23|1446.73|1444.73|1445.98|1443.98|0
1636372200000|2021-11-08 11:50:00|1446.35|1444.35|1446.23|1444.23|1446.73|1444.73|1445.98|1443.98|0
1636372500000|2021-11-08 11:55:00|1445.98|1443.98|1446.23|1444.23|1446.48|1444.48|1445.98|1443.98|0
1636372800000|2021-11-08 12:00:00|1445.98|1443.98|1444.98|1442.98|1446.23|1444.23|1443.74|1441.74|0
1636373100000|2021-11-08 12:05:00|1445.23|1443.23|1444.24|1442.24|1445.23|1443.23|1444.24|1442.24|0
1636373400000|2021-11-08 12:10:00|1443.99|1441.99|1445.23|1443.23|1445.23|1443.23|1443.99|1441.99|0
1636373700000|2021-11-08 12:15:00|1445.48|1443.48|1445.48|1443.48|1445.98|1443.98|1445.48|1443.48|0
1636374000000|2021-11-08 12:20:00|1445.73|1443.73|1444.98|1442.98|1445.73|1443.73|1444.98|1442.98|0
1636374300000|2021-11-08 12:25:00|1445.23|1443.23|1445.23|1443.23|1445.48|1443.48|1444.73|1442.73|0
1636374600000|2021-11-08 12:30:00|1445.98|1443.98|1445.48|1443.48|1446.47|1444.47|1445.23|1443.23|0
1636374900000|2021-11-08 12:35:00|1445.73|1443.73|1445.73|1443.73|1446.22|1444.22|1445.73|1443.73|0
1636375200000|2021-11-08 12:40:00|1445.97|1443.97|1444.85|1442.85|1445.97|1443.97|1444.48|1442.48|0
1636375500000|2021-11-08 12:45:00|1444.73|1442.73|1444.23|1442.23|1444.98|1442.98|1443.73|1441.73|0
1636375800000|2021-11-08 12:50:00|1443.98|1441.98|1444.23|1442.23|1444.48|1442.48|1443.73|1441.73|0
1636376100000|2021-11-08 12:55:00|1444.35|1442.35|1444.23|1442.23|1444.35|1442.35|1443.49|1441.49|0
1636376400000|2021-11-08 13:00:00|1444.35|1442.35|1445.23|1443.23|1445.23|1443.23|1444.23|1442.23|0
1636376700000|2021-11-08 13:05:00|1444.98|1442.98|1446.22|1444.22|1446.97|1444.97|1444.73|1442.73|0
1636377000000|2021-11-08 13:10:00|1446.47|1444.47|1446.72|1444.72|1446.72|1444.72|1445.72|1443.72|0
1636377300000|2021-11-08 13:15:00|1446.97|1444.97|1446.72|1444.72|1446.97|1444.97|1446.47|1444.47|0
1636377600000|2021-11-08 13:20:00|1446.97|1444.97|1447.71|1445.71|1447.96|1445.96|1446.72|1444.72|0
1636377900000|2021-11-08 13:25:00|1447.96|1445.96|1448.46|1446.46|1448.96|1446.96|1447.71|1445.71|0
1636378200000|2021-11-08 13:30:00|1448.71|1446.71|1448.46|1446.46|1448.71|1446.71|1447.71|1445.71|0
1636378500000|2021-11-08 13:35:00|1448.21|1446.21|1449.7|1447.7|1449.95|1447.95|1448.21|1446.21|0
1636378800000|2021-11-08 13:40:00|1449.95|1447.95|1450.2|1448.2|1450.45|1448.45|1448.95|1446.95|0
1636379100000|2021-11-08 13:45:00|1449.95|1447.95|1449.95|1447.95|1450.45|1448.45|1449.7|1447.7|0
1636379400000|2021-11-08 13:50:00|1450.2|1448.2|1450.7|1448.7|1450.94|1448.94|1450.2|1448.2|0
1636379700000|2021-11-08 13:55:00|1450.94|1448.94|1451.94|1449.94|1451.94|1449.94|1450.94|1448.94|0
1636380000000|2021-11-08 14:00:00|1451.69|1449.69|1451.44|1449.44|1452.19|1450.19|1450.94|1448.94|0
1636380300000|2021-11-08 14:05:00|1451.69|1449.69|1451.94|1449.94|1452.19|1450.19|1451.19|1449.19|0
1636380600000|2021-11-08 14:10:00|1452.19|1450.19|1454.18|1452.18|1454.18|1452.18|1451.94|1449.94|0
1636380900000|2021-11-08 14:15:00|1453.93|1451.93|1453.68|1451.68|1454.18|1452.18|1452.68|1450.68|0
1636381200000|2021-11-08 14:20:00|1453.93|1451.93|1455.92|1453.92|1456.17|1454.17|1453.43|1451.43|0
1636381500000|2021-11-08 14:25:00|1455.67|1453.67|1453.93|1451.93|1455.67|1453.67|1453.68|1451.68|0
1636381800000|2021-11-08 14:30:00|1453.68|1451.68|1456.89|1454.89|1458.4|1456.4|1452.19|1450.19|0
1636382100000|2021-11-08 14:35:00|1456.46|1454.46|1450.31|1448.31|1458.78|1456.78|1449.81|1447.81|0
1636382400000|2021-11-08 14:40:00|1451.06|1449.06|1452.3|1450.3|1454.29|1452.29|1450.31|1448.31|0
1636382700000|2021-11-08 14:45:00|1452.8|1450.8|1453.05|1451.05|1453.55|1451.55|1449.56|1447.56|0
1636383000000|2021-11-08 14:50:00|1452.8|1450.8|1451.31|1449.31|1454.29|1452.29|1449.81|1447.81|0
1636383300000|2021-11-08 14:55:00|1451.06|1449.06|1451.31|1449.31|1451.31|1449.31|1447.07|1445.07|0
1636383600000|2021-11-08 15:00:00|1451.56|1449.56|1445.82|1443.82|1451.8|1449.8|1445.57|1443.57|0
1636383900000|2021-11-08 15:05:00|1446.07|1444.07|1447.07|1445.07|1449.31|1447.31|1445.82|1443.82|0
1636384200000|2021-11-08 15:10:00|1446.82|1444.82|1450.05|1448.05|1451.05|1449.05|1446.82|1444.82|0
1636384500000|2021-11-08 15:15:00|1449.8|1447.8|1452.29|1450.29|1453.04|1451.04|1449.8|1447.8|0
1636384800000|2021-11-08 15:20:00|1452.54|1450.54|1452.79|1450.79|1454.28|1452.28|1452.54|1450.54|0
1636385100000|2021-11-08 15:25:00|1452.54|1450.54|1450.8|1448.8|1454.53|1452.53|1450.8|1448.8|0
1636385400000|2021-11-08 15:30:00|1451.05|1449.05|1451.79|1449.79|1453.79|1451.79|1449.3|1447.3|0
1636385700000|2021-11-08 15:35:00|1452.04|1450.04|1448.31|1446.31|1453.29|1451.29|1448.06|1446.06|0
1636386000000|2021-11-08 15:40:00|1448.56|1446.56|1446.81|1444.81|1449.3|1447.3|1443.33|1441.33|0
1636386300000|2021-11-08 15:45:00|1446.57|1444.57|1451.54|1449.54|1451.54|1449.54|1446.07|1444.07|0
1636386600000|2021-11-08 15:50:00|1451.29|1449.29|1449.3|1447.3|1451.29|1449.29|1448.8|1446.8|0
1636386900000|2021-11-08 15:55:00|1449.05|1447.05|1447.31|1445.31|1449.3|1447.3|1447.18|1445.18|0
1636387200000|2021-11-08 16:00:00|1447.56|1445.56|1448.56|1446.56|1449.55|1447.55|1446.32|1444.32|0
1636387500000|2021-11-08 16:05:00|1448.31|1446.31|1446.07|1444.07|1448.56|1446.56|1444.32|1442.32|0
1636387800000|2021-11-08 16:10:00|1445.82|1443.82|1444.1|1442.1|1446.56|1444.56|1443.85|1441.85|0
1636388100000|2021-11-08 16:15:00|1444.35|1442.35|1447.59|1445.59|1447.83|1445.83|1443.35|1441.35|0
1636388400000|2021-11-08 16:20:00|1447.34|1445.34|1447.58|1445.58|1449.08|1447.08|1446.59|1444.59|0
1636388700000|2021-11-08 16:25:00|1447.83|1445.83|1449.07|1447.07|1450.32|1448.32|1447.83|1445.83|0
1636389000000|2021-11-08 16:30:00|1449.82|1447.82|1448.07|1446.07|1450.31|1448.31|1447.33|1445.33|0
1636389300000|2021-11-08 16:35:00|1448.32|1446.32|1446.58|1444.58|1449.32|1447.32|1446.08|1444.08|0
1636389600000|2021-11-08 16:40:00|1446.83|1444.83|1445.58|1443.58|1447.08|1445.08|1445.33|1443.33|0
1636389900000|2021-11-08 16:45:00|1445.33|1443.33|1444.59|1442.59|1446.58|1444.58|1444.59|1442.59|0
1636390200000|2021-11-08 16:50:00|1444.84|1442.84|1444.59|1442.59|1445.08|1443.08|1442.84|1440.84|0
1636390500000|2021-11-08 16:55:00|1444.34|1442.34|1443.34|1441.34|1444.34|1442.34|1442.1|1440.1|0
1636390800000|2021-11-08 17:00:00|1442.84|1440.84|1439.11|1437.11|1444.09|1442.09|1439.11|1437.11|0
1636391100000|2021-11-08 17:05:00|1439.61|1437.61|1441.15|1439.15|1441.65|1439.65|1439.61|1437.61|0
1636391400000|2021-11-08 17:10:00|1441.4|1439.4|1439.9|1437.9|1442.39|1440.39|1439.9|1437.9|0
1636391700000|2021-11-08 17:15:00|1440.15|1438.15|1442.66|1440.66|1443.41|1441.41|1439.16|1437.16|0
1636392000000|2021-11-08 17:20:00|1442.91|1440.91|1442.66|1440.66|1443.66|1441.66|1441.67|1439.67|0
1636392300000|2021-11-08 17:25:00|1442.91|1440.91|1442.66|1440.66|1443.66|1441.66|1442.16|1440.16|0
1636392600000|2021-11-08 17:30:00|1442.91|1440.91|1444.15|1442.15|1444.65|1442.65|1440.92|1438.92|0
1636392900000|2021-11-08 17:35:00|1444.4|1442.4|1440.92|1438.92|1444.4|1442.4|1440.92|1438.92|0
1636393200000|2021-11-08 17:40:00|1440.67|1438.67|1442.66|1440.66|1443.16|1441.16|1440.67|1438.67|0
1636393500000|2021-11-08 17:45:00|1442.91|1440.91|1442.16|1440.16|1443.9|1441.9|1441.66|1439.66|0
1636393800000|2021-11-08 17:50:00|1441.91|1439.91|1441.17|1439.17|1442.16|1440.16|1440.67|1438.67|0
1636394100000|2021-11-08 17:55:00|1441.41|1439.41|1442.91|1440.91|1442.91|1440.91|1439.17|1437.17|0
1636394400000|2021-11-08 18:00:00|1443.16|1441.16|1442.16|1440.16|1443.16|1441.16|1441.41|1439.41|0
1636394700000|2021-11-08 18:05:00|1442.66|1440.66|1442.16|1440.16|1443.4|1441.4|1441.91|1439.91|0
1636395000000|2021-11-08 18:10:00|1442.41|1440.41|1444.4|1442.4|1445.89|1443.89|1441.66|1439.66|0
1636395300000|2021-11-08 18:15:00|1444.15|1442.15|1444.9|1442.9|1445.15|1443.15|1443.15|1441.15|0
1636395600000|2021-11-08 18:20:00|1445.15|1443.15|1445.89|1443.89|1446.39|1444.39|1444.9|1442.9|0
1636395900000|2021-11-08 18:25:00|1446.14|1444.14|1445.39|1443.39|1446.64|1444.64|1445.14|1443.14|0
1636396200000|2021-11-08 18:30:00|1445.14|1443.14|1443.9|1441.9|1446.14|1444.14|1443.9|1441.9|0
1636396500000|2021-11-08 18:35:00|1444.15|1442.15|1444.89|1442.89|1445.39|1443.39|1443.4|1441.4|0
1636396800000|2021-11-08 18:40:00|1444.65|1442.65|1445.64|1443.64|1445.89|1443.89|1444.4|1442.4|0
1636397100000|2021-11-08 18:45:00|1445.39|1443.39|1445.89|1443.89|1446.64|1444.64|1444.65|1442.65|0
1636397400000|2021-11-08 18:50:00|1445.64|1443.64|1446.88|1444.88|1447.13|1445.13|1445.64|1443.64|0
1636397700000|2021-11-08 18:55:00|1446.64|1444.64|1447.13|1445.13|1447.88|1445.88|1446.64|1444.64|0
1636398000000|2021-11-08 19:00:00|1446.88|1444.88|1449.37|1447.37|1449.62|1447.62|1446.88|1444.88|0
1636398300000|2021-11-08 19:05:00|1449.12|1447.12|1449.62|1447.62|1450.37|1448.37|1448.38|1446.38|0
1636398600000|2021-11-08 19:10:00|1449.87|1447.87|1448.38|1446.38|1449.87|1447.87|1448.13|1446.13|0
1636398900000|2021-11-08 19:15:00|1448.62|1446.62|1450.24|1448.24|1451.11|1449.11|1448.38|1446.38|0
1636399200000|2021-11-08 19:20:00|1450.62|1448.62|1447.63|1445.63|1450.62|1448.62|1446.63|1444.63|0
1636399500000|2021-11-08 19:25:00|1447.5|1445.5|1446.38|1444.38|1447.5|1445.5|1445.89|1443.89|0
1636399800000|2021-11-08 19:30:00|1446.13|1444.13|1448.62|1446.62|1449.87|1447.87|1446.13|1444.13|0
1636400100000|2021-11-08 19:35:00|1448.37|1446.37|1448.62|1446.62|1448.62|1446.62|1447.63|1445.63|0
1636400400000|2021-11-08 19:40:00|1448.87|1446.87|1449.62|1447.62|1449.87|1447.87|1448.37|1446.37|0
1636400700000|2021-11-08 19:45:00|1449.37|1447.37|1449.62|1447.62|1450.61|1448.61|1449.12|1447.12|0
1636401000000|2021-11-08 19:50:00|1449.87|1447.87|1448.62|1446.62|1450.12|1448.12|1448.62|1446.62|0
1636401300000|2021-11-08 19:55:00|1448.87|1446.87|1451.36|1449.36|1451.36|1449.36|1448.62|1446.62|0
1636401600000|2021-11-08 20:00:00|1451.11|1449.11|1450.86|1448.86|1451.36|1449.36|1449.62|1447.62|0
1636401900000|2021-11-08 20:05:00|1451.11|1449.11|1450.04|1448.04|1451.36|1449.36|1448.28|1446.28|0
1636402200000|2021-11-08 20:10:00|1449.79|1447.79|1449.54|1447.54|1450.29|1448.29|1447.8|1445.8|0
1636402500000|2021-11-08 20:15:00|1449.79|1447.79|1449.29|1447.29|1450.04|1448.04|1448.54|1446.54|0
1636402800000|2021-11-08 20:20:00|1449.54|1447.54|1449.04|1447.04|1451.03|1449.03|1448.79|1446.79|0
1636403100000|2021-11-08 20:25:00|1449.29|1447.29|1447.55|1445.55|1449.41|1447.41|1445.8|1443.8|0
1636403400000|2021-11-08 20:30:00|1447.42|1445.42|1448.29|1446.29|1448.79|1446.79|1446.55|1444.55|0
1636403700000|2021-11-08 20:35:00|1448.04|1446.04|1449.04|1447.04|1449.79|1447.79|1447.8|1445.8|0
1636404000000|2021-11-08 20:40:00|1448.79|1446.79|1444.81|1442.81|1448.79|1446.79|1444.81|1442.81|0
1636404300000|2021-11-08 20:45:00|1445.06|1443.06|1442.32|1440.32|1445.06|1443.06|1442.07|1440.07|0
1636404600000|2021-11-08 20:50:00|1444.56|1442.56|1448.04|1446.04|1449.04|1447.04|1444.06|1442.06|0
1636404900000|2021-11-08 20:55:00|1448.29|1446.29|1446.05|1444.05|1448.54|1446.54|1445.3|1443.3|0
1636405200000|2021-11-08 21:00:00|1445.3|1443.3|1442.07|1440.07|1447.05|1445.05|1441.07|1439.07|0
1636405500000|2021-11-08 21:05:00|1442.57|1440.57|1443.06|1441.06|1443.31|1441.31|1442.07|1440.07|0
1636405800000|2021-11-08 21:10:00|1443.18|1441.18|1444.56|1442.56|1445.05|1443.05|1442.56|1440.56|0
1636406100000|2021-11-08 21:15:00|1443.51|1441.11|1442.52|1440.12|1443.76|1441.36|1442.52|1440.12|0
1636406400000|2021-11-08 21:20:00|1442.27|1439.87|1443.01|1440.61|1443.26|1440.86|1442.27|1439.87|0
1636406700000|2021-11-08 21:25:00|1442.76|1440.36|1442.51|1440.11|1443.51|1441.11|1442.51|1440.11|0
1636407000000|2021-11-08 21:30:00|1442.76|1440.36|1443.26|1440.86|1444.01|1441.61|1442.51|1440.11|0
1636407300000|2021-11-08 21:35:00|1443.01|1440.61|1442.76|1440.36|1443.13|1440.73|1442.51|1440.11|0
1636407600000|2021-11-08 21:40:00|1443.01|1440.61|1443.51|1441.11|1444.01|1441.61|1443.01|1440.61|0
1636407900000|2021-11-08 21:45:00|1443.76|1441.36|1443.26|1440.86|1444.01|1441.61|1443.01|1440.61|0
1636408200000|2021-11-08 21:50:00|1443.51|1441.11|1444.26|1441.86|1444.5|1442.1|1443.51|1441.11|0
1636408500000|2021-11-08 21:55:00|1444.01|1441.61|1443.88|1441.48|1444.5|1442.1|1443.51|1441.11|0
1636408800000|2021-11-08 22:00:00|1443.75|1441.35|1443.72|1441.32|1443.83|1441.43|1443.72|1441.32|0
1636409100000|2021-11-08 22:05:00|1443.68|1441.28|1443.31|1440.91|1444.01|1441.61|1443.28|1440.88|0
1636409400000|2021-11-08 22:10:00|1443.28|1440.88|1443.28|1440.88|1443.39|1440.99|1443.28|1440.88|0
1636410000000|2021-11-08 22:20:00|1443.21|1440.81|1443.28|1440.88|1443.28|1440.88|1443.21|1440.81|0
1636410300000|2021-11-08 22:25:00|1443.31|1440.91|1442.91|1440.51|1443.35|1440.95|1442.91|1440.51|0
1636410600000|2021-11-08 22:30:00|1442.88|1440.48|1443.21|1440.81|1443.21|1440.81|1442.88|1440.48|0
1636410900000|2021-11-08 22:35:00|1443.1|1440.7|1443.02|1440.62|1443.17|1440.77|1442.99|1440.59|0
1636411200000|2021-11-08 22:40:00|1443.06|1440.66|1443.1|1440.7|1443.1|1440.7|1442.99|1440.59|0
1636411500000|2021-11-08 22:45:00|1443.06|1440.66|1443.17|1440.77|1443.17|1440.77|1443.02|1440.62|0
1636411800000|2021-11-08 22:50:00|1443.06|1440.66|1442.62|1440.22|1443.06|1440.66|1442.62|1440.22|0
1636412100000|2021-11-08 22:55:00|1442.8|1440.4|1442.8|1440.4|1442.8|1440.4|1442.55|1440.15|0
1636412400000|2021-11-08 23:00:00|1443.12|1440.72|1443.01|1440.61|1444|1441.6|1442.01|1439.61|0
1636412700000|2021-11-08 23:05:00|1442.76|1440.36|1443|1440.6|1443.01|1440.61|1442.51|1440.11|0
1636413000000|2021-11-08 23:10:00|1443.12|1440.72|1441.26|1438.86|1443.25|1440.85|1441.01|1438.61|0
1636413300000|2021-11-08 23:15:00|1441.51|1439.11|1439.77|1437.37|1441.76|1439.36|1439.77|1437.37|0
1636413600000|2021-11-08 23:20:00|1440.02|1437.62|1440.27|1437.87|1440.51|1438.11|1439.77|1437.37|0
1636413900000|2021-11-08 23:25:00|1440.51|1438.11|1442.01|1439.61|1442.26|1439.86|1440.51|1438.11|0
1636414200000|2021-11-08 23:30:00|1442.26|1439.86|1442.01|1439.61|1442.26|1439.86|1441.26|1438.86|0
1636414500000|2021-11-08 23:35:00|1441.76|1439.36|1441.76|1439.36|1442.5|1440.1|1441.51|1439.11|0
1636414800000|2021-11-08 23:40:00|1442.01|1439.61|1442.5|1440.1|1443|1440.6|1442.01|1439.61|0
1636415100000|2021-11-08 23:45:00|1442.26|1439.86|1441.51|1439.11|1443.5|1441.1|1441.51|1439.11|0
1636415400000|2021-11-08 23:50:00|1441.26|1438.86|1440.76|1438.36|1441.76|1439.36|1440.51|1438.11|0
1636415700000|2021-11-08 23:55:00|1440.51|1438.11|1440.63|1438.23|1441.51|1439.11|1440.26|1437.86|0
1636416000000|2021-11-09 00:00:00|1440.76|1438.36|1440.51|1438.11|1441.26|1438.86|1439.52|1437.12|0
1636416300000|2021-11-09 00:05:00|1440.76|1438.36|1441.26|1438.86|1442|1439.6|1440.63|1438.23|0
1636416600000|2021-11-09 00:10:00|1441.38|1438.98|1440.01|1437.61|1441.51|1439.11|1440.01|1437.61|0
1636416900000|2021-11-09 00:15:00|1439.76|1437.36|1437.27|1434.87|1439.76|1437.36|1437.27|1434.87|0
1636417200000|2021-11-09 00:20:00|1437.52|1435.12|1438.39|1435.99|1438.52|1436.12|1437.52|1435.12|0
1636417500000|2021-11-09 00:25:00|1438.27|1435.87|1435.78|1433.38|1438.27|1435.87|1435.53|1433.13|0
1636417800000|2021-11-09 00:30:00|1436.03|1433.63|1435.03|1432.63|1436.53|1434.13|1434.78|1432.38|0
1636418100000|2021-11-09 00:35:00|1435.15|1432.75|1435.28|1432.88|1436.28|1433.88|1434.53|1432.13|0
1636418400000|2021-11-09 00:40:00|1435.78|1433.38|1435.28|1432.88|1436.03|1433.63|1435.03|1432.63|0
1636418700000|2021-11-09 00:45:00|1435.53|1433.13|1435.78|1433.38|1435.78|1433.38|1435.03|1432.63|0
1636419000000|2021-11-09 00:50:00|1435.53|1433.13|1435.28|1432.88|1435.53|1433.13|1434.78|1432.38|0
1636419300000|2021-11-09 00:55:00|1435.03|1432.63|1434.53|1432.13|1435.03|1432.63|1433.79|1431.39|0
1636419600000|2021-11-09 01:00:00|1434.28|1431.88|1433.79|1431.39|1435.03|1432.63|1433.54|1431.14|0
1636419900000|2021-11-09 01:05:00|1434.03|1431.63|1434.03|1431.63|1434.28|1431.88|1433.54|1431.14|0
1636420200000|2021-11-09 01:10:00|1434.28|1431.88|1435.03|1432.63|1435.03|1432.63|1434.03|1431.63|0
1636420500000|2021-11-09 01:15:00|1435.28|1432.88|1435.53|1433.13|1435.78|1433.38|1434.78|1432.38|0
1636420800000|2021-11-09 01:20:00|1435.78|1433.38|1435.53|1433.13|1435.78|1433.38|1434.78|1432.38|0
1636421100000|2021-11-09 01:25:00|1435.28|1432.88|1434.78|1432.38|1435.28|1432.88|1434.53|1432.13|0
1636421400000|2021-11-09 01:30:00|1434.53|1432.13|1433.65|1431.25|1434.78|1432.38|1433.29|1430.89|0
1636421700000|2021-11-09 01:35:00|1433.78|1431.38|1434.03|1431.63|1434.28|1431.88|1432.54|1430.14|0
1636422000000|2021-11-09 01:40:00|1434.15|1431.75|1433.53|1431.13|1434.28|1431.88|1433.28|1430.88|0
1636422300000|2021-11-09 01:45:00|1433.28|1430.88|1434.03|1431.63|1434.53|1432.13|1433.04|1430.64|0
1636422600000|2021-11-09 01:50:00|1433.78|1431.38|1434.53|1432.13|1434.78|1432.38|1433.78|1431.38|0
1636422900000|2021-11-09 01:55:00|1434.28|1431.88|1434.03|1431.63|1434.78|1432.38|1433.03|1430.63|0
1636423200000|2021-11-09 02:00:00|1434.28|1431.88|1435.15|1432.75|1435.52|1433.12|1433.78|1431.38|0
1636423500000|2021-11-09 02:05:00|1435.03|1432.63|1435.27|1432.87|1435.52|1433.12|1435.03|1432.63|0
1636423800000|2021-11-09 02:10:00|1435.39|1432.99|1436.52|1434.12|1437.02|1434.62|1435.39|1432.99|0
1636424100000|2021-11-09 02:15:00|1436.77|1434.37|1437.02|1434.62|1437.02|1434.62|1436.27|1433.87|0
1636424400000|2021-11-09 02:20:00|1436.77|1434.37|1436.77|1434.37|1437.02|1434.62|1436.52|1434.12|0
1636424700000|2021-11-09 02:25:00|1436.52|1434.12|1436.52|1434.12|1436.77|1434.37|1436.27|1433.87|0
1636425000000|2021-11-09 02:30:00|1436.27|1433.87|1436.27|1433.87|1436.27|1433.87|1435.77|1433.37|0
1636425300000|2021-11-09 02:35:00|1436.02|1433.62|1436.52|1434.12|1436.77|1434.37|1436.02|1433.62|0
1636425600000|2021-11-09 02:40:00|1436.64|1434.24|1436.52|1434.12|1437.01|1434.61|1436.27|1433.87|0
1636425900000|2021-11-09 02:45:00|1436.76|1434.36|1437.01|1434.61|1437.26|1434.86|1436.52|1434.12|0
1636426200000|2021-11-09 02:50:00|1437.26|1434.86|1437.51|1435.11|1437.51|1435.11|1437.01|1434.61|0
1636426500000|2021-11-09 02:55:00|1437.26|1434.86|1436.76|1434.36|1437.51|1435.11|1436.76|1434.36|0
1636426800000|2021-11-09 03:00:00|1436.88|1434.48|1436.27|1433.87|1436.88|1434.48|1436.02|1433.62|0
1636427100000|2021-11-09 03:05:00|1436.02|1433.62|1436.76|1434.36|1436.76|1434.36|1435.77|1433.37|0
1636427400000|2021-11-09 03:10:00|1437.01|1434.61|1436.26|1433.86|1437.26|1434.86|1436.26|1433.86|0
1636427700000|2021-11-09 03:15:00|1436.14|1433.74|1436.26|1433.86|1436.51|1434.11|1436.02|1433.62|0
1636428000000|2021-11-09 03:20:00|1436.51|1434.11|1436.51|1434.11|1436.51|1434.11|1436.02|1433.62|0
1636428300000|2021-11-09 03:25:00|1436.76|1434.36|1436.51|1434.11|1436.76|1434.36|1436.38|1433.98|0
1636428600000|2021-11-09 03:30:00|1436.76|1434.36|1436.05|1433.65|1437.05|1434.65|1435.8|1433.4|0
1636428900000|2021-11-09 03:35:00|1435.8|1433.4|1435.06|1432.66|1435.8|1433.4|1434.31|1431.91|0
1636429200000|2021-11-09 03:40:00|1434.81|1432.41|1434.81|1432.41|1435.31|1432.91|1434.81|1432.41|0
1636429500000|2021-11-09 03:45:00|1435.06|1432.66|1433.81|1431.41|1435.06|1432.66|1433.56|1431.16|0
1636429800000|2021-11-09 03:50:00|1433.56|1431.16|1432.57|1430.17|1433.81|1431.41|1432.57|1430.17|0
1636430100000|2021-11-09 03:55:00|1432.82|1430.42|1433.56|1431.16|1433.56|1431.16|1432.32|1429.92|0
1636430400000|2021-11-09 04:00:00|1433.68|1431.28|1434.18|1431.78|1434.31|1431.91|1433.56|1431.16|0
1636430700000|2021-11-09 04:05:00|1434.31|1431.91|1434.31|1431.91|1434.31|1431.91|1434.06|1431.66|0
1636431000000|2021-11-09 04:10:00|1434.06|1431.66|1433.81|1431.41|1434.43|1432.03|1433.81|1431.41|0
1636431300000|2021-11-09 04:15:00|1433.56|1431.16|1433.31|1430.91|1433.81|1431.41|1433.31|1430.91|0
1636431600000|2021-11-09 04:20:00|1433.06|1430.66|1433.56|1431.16|1433.56|1431.16|1432.81|1430.41|0
1636431900000|2021-11-09 04:25:00|1433.31|1430.91|1434.06|1431.66|1434.06|1431.66|1433.31|1430.91|0
1636432200000|2021-11-09 04:30:00|1433.81|1431.41|1434.8|1432.4|1434.8|1432.4|1433.81|1431.41|0
1636432500000|2021-11-09 04:35:00|1434.56|1432.16|1434.8|1432.4|1435.05|1432.65|1434.43|1432.03|0
1636432800000|2021-11-09 04:40:00|1434.55|1432.15|1434.55|1432.15|1434.8|1432.4|1434.31|1431.91|0
1636433100000|2021-11-09 04:45:00|1434.31|1431.91|1434.06|1431.66|1434.55|1432.15|1433.81|1431.41|0
1636433400000|2021-11-09 04:50:00|1433.93|1431.53|1433.81|1431.41|1434.06|1431.66|1433.81|1431.41|0
1636433700000|2021-11-09 04:55:00|1433.56|1431.16|1434.06|1431.66|1434.06|1431.66|1433.31|1430.91|0
1636434000000|2021-11-09 05:00:00|1434.3|1431.9|1434.55|1432.15|1435.05|1432.65|1434.3|1431.9|0
1636434300000|2021-11-09 05:05:00|1434.3|1431.9|1434.8|1432.4|1435.05|1432.65|1434.3|1431.9|0
1636434600000|2021-11-09 05:10:00|1435.05|1432.65|1434.55|1432.15|1435.05|1432.65|1434.55|1432.15|0
1636434900000|2021-11-09 05:15:00|1434.67|1432.27|1435.3|1432.9|1435.55|1433.15|1434.55|1432.15|0
1636435200000|2021-11-09 05:20:00|1435.42|1433.02|1435.8|1433.4|1435.8|1433.4|1435.3|1432.9|0
1636435500000|2021-11-09 05:25:00|1435.92|1433.52|1436.29|1433.89|1437.04|1434.64|1435.55|1433.15|0
1636435800000|2021-11-09 05:30:00|1436.41|1434.01|1436.04|1433.64|1436.54|1434.14|1436.04|1433.64|0
1636436100000|2021-11-09 05:35:00|1435.91|1433.51|1437.54|1435.14|1437.54|1435.14|1435.91|1433.51|0
1636436400000|2021-11-09 05:40:00|1438.03|1435.63|1438.53|1436.13|1438.78|1436.38|1437.79|1435.39|0
1636436700000|2021-11-09 05:45:00|1438.78|1436.38|1439.78|1437.38|1440.03|1437.63|1438.53|1436.13|0
1636437000000|2021-11-09 05:50:00|1439.53|1437.13|1439.28|1436.88|1439.78|1437.38|1439.28|1436.88|0
1636437300000|2021-11-09 05:55:00|1439.53|1437.13|1439.53|1437.13|1439.78|1437.38|1438.78|1436.38|0
1636437600000|2021-11-09 06:00:00|1440.02|1437.62|1440.77|1438.37|1441.02|1438.62|1440.02|1437.62|0
1636437900000|2021-11-09 06:05:00|1440.64|1438.24|1440.52|1438.12|1440.64|1438.24|1440.27|1437.87|0
1636438200000|2021-11-09 06:10:00|1440.39|1437.99|1440.27|1437.87|1440.52|1438.12|1439.89|1437.49|0
1636438500000|2021-11-09 06:15:00|1440.02|1437.62|1440.02|1437.62|1440.02|1437.62|1439.53|1437.13|0
1636438800000|2021-11-09 06:20:00|1440.27|1437.87|1438.78|1436.38|1440.52|1438.12|1438.78|1436.38|0
1636439100000|2021-11-09 06:25:00|1439.03|1436.63|1439.03|1436.63|1439.52|1437.12|1438.78|1436.38|0
1636439400000|2021-11-09 06:30:00|1439.28|1436.88|1440.27|1437.87|1440.27|1437.87|1439.28|1436.88|0
1636439700000|2021-11-09 06:35:00|1440.39|1437.99|1439.89|1437.49|1440.77|1438.37|1439.77|1437.37|0
1636440000000|2021-11-09 06:40:00|1440.02|1437.62|1439.27|1436.87|1440.02|1437.62|1439.27|1436.87|0
1636440300000|2021-11-09 06:45:00|1439.26|1436.86|1439.52|1437.12|1439.77|1437.37|1439.26|1436.86|0
1636440600000|2021-11-09 06:50:00|1439.64|1437.24|1439.77|1437.37|1440.02|1437.62|1439.39|1436.99|0
1636440900000|2021-11-09 06:55:00|1439.89|1437.49|1439.77|1437.37|1440.02|1437.62|1439.52|1437.12|0
1636441200000|2021-11-09 07:00:00|1440.02|1437.62|1439.27|1436.87|1440.27|1437.87|1439.27|1436.87|0
1636441500000|2021-11-09 07:05:00|1439.39|1436.99|1439.52|1437.12|1439.77|1437.37|1438.77|1436.37|0
1636441800000|2021-11-09 07:10:00|1439.39|1436.99|1439.52|1437.12|1440.02|1437.62|1439.27|1436.87|0
1636442100000|2021-11-09 07:15:00|1439.77|1437.37|1440.27|1437.87|1440.52|1438.12|1439.27|1436.87|0
1636442400000|2021-11-09 07:20:00|1440.02|1437.62|1441.13|1438.73|1441.51|1439.11|1440.02|1437.62|0
1636442700000|2021-11-09 07:25:00|1441.26|1438.86|1440.76|1438.36|1441.26|1438.86|1440.02|1437.62|0
1636443000000|2021-11-09 07:30:00|1440.52|1438.12|1440.52|1438.12|1441.01|1438.61|1440.27|1437.87|0
1636443300000|2021-11-09 07:35:00|1440.63|1438.23|1439.64|1437.24|1440.63|1438.23|1439.64|1437.24|0
1636443600000|2021-11-09 07:40:00|1439.52|1437.12|1439.14|1436.74|1439.77|1437.37|1438.77|1436.37|0
1636443900000|2021-11-09 07:45:00|1439.27|1436.87|1438.02|1435.62|1439.52|1437.12|1437.9|1435.5|0
1636444200000|2021-11-09 07:50:00|1438.27|1435.87|1438.52|1436.12|1438.52|1436.12|1437.78|1435.38|0
1636444500000|2021-11-09 07:55:00|1438.27|1435.87|1438.52|1436.12|1438.52|1436.12|1437.89|1435.49|0
1636444800000|2021-11-09 08:00:00|1438.27|1435.87|1437.55|1435.15|1439.04|1436.64|1437.3|1434.9|0
1636445100000|2021-11-09 08:05:00|1437.1|1435.1|1440.34|1438.34|1440.83|1438.83|1437.1|1435.1|0
1636445400000|2021-11-09 08:10:00|1440.09|1438.09|1443.07|1441.07|1443.57|1441.57|1439.84|1437.84|0
1636445700000|2021-11-09 08:15:00|1443.32|1441.32|1443.19|1441.19|1443.57|1441.57|1442.58|1440.58|0
1636446000000|2021-11-09 08:20:00|1443.07|1441.07|1444.32|1442.32|1445.06|1443.06|1443.07|1441.07|0
1636446300000|2021-11-09 08:25:00|1444.07|1442.07|1442.82|1440.82|1444.32|1442.32|1442.57|1440.57|0
1636446600000|2021-11-09 08:30:00|1443.07|1441.07|1445.83|1443.83|1445.83|1443.83|1443.07|1441.07|0
1636446900000|2021-11-09 08:35:00|1446.08|1444.08|1445.33|1443.33|1446.58|1444.58|1445.33|1443.33|0
1636447200000|2021-11-09 08:40:00|1445.58|1443.58|1446.33|1444.33|1446.82|1444.82|1445.08|1443.08|0
1636447500000|2021-11-09 08:45:00|1446.08|1444.08|1447.07|1445.07|1447.07|1445.07|1445.58|1443.58|0
1636447800000|2021-11-09 08:50:00|1446.82|1444.82|1447.32|1445.32|1447.32|1445.32|1446.57|1444.57|0
1636448100000|2021-11-09 08:55:00|1447.19|1445.19|1446.57|1444.57|1447.82|1445.82|1446.08|1444.08|0
1636448400000|2021-11-09 09:00:00|1446.33|1444.33|1445.58|1443.58|1446.57|1444.57|1445.33|1443.33|0
1636448700000|2021-11-09 09:05:00|1445.45|1443.45|1444.95|1442.95|1445.45|1443.45|1444.58|1442.58|0
1636449000000|2021-11-09 09:10:00|1445.08|1443.08|1445.83|1443.83|1446.32|1444.32|1444.83|1442.83|0
1636449300000|2021-11-09 09:15:00|1446.08|1444.08|1445.58|1443.58|1446.57|1444.57|1445.33|1443.33|0
1636449600000|2021-11-09 09:20:00|1445.33|1443.33|1445.33|1443.33|1445.58|1443.58|1444.83|1442.83|0
1636449900000|2021-11-09 09:25:00|1445.08|1443.08|1444.58|1442.58|1445.08|1443.08|1443.34|1441.34|0
1636450200000|2021-11-09 09:30:00|1444.7|1442.7|1445.58|1443.58|1445.58|1443.58|1444.33|1442.33|0
1636450500000|2021-11-09 09:35:00|1445.33|1443.33|1445.58|1443.58|1445.82|1443.82|1444.83|1442.83|0
1636450800000|2021-11-09 09:40:00|1445.45|1443.45|1446.32|1444.32|1446.32|1444.32|1445.08|1443.08|0
1636451100000|2021-11-09 09:45:00|1446.44|1444.44|1446.82|1444.82|1447.32|1445.32|1446.32|1444.32|0
1636451400000|2021-11-09 09:50:00|1446.94|1444.94|1446.82|1444.82|1447.07|1445.07|1446.57|1444.57|0
1636451700000|2021-11-09 09:55:00|1447.07|1445.07|1446.82|1444.82|1447.57|1445.57|1446.57|1444.57|0
1636452000000|2021-11-09 10:00:00|1447.07|1445.07|1446.82|1444.82|1447.57|1445.57|1446.82|1444.82|0
1636452300000|2021-11-09 10:05:00|1446.94|1444.94|1447.32|1445.32|1447.32|1445.32|1446.82|1444.82|0
1636452600000|2021-11-09 10:10:00|1447.07|1445.07|1449.06|1447.06|1449.06|1447.06|1447.07|1445.07|0
1636452900000|2021-11-09 10:15:00|1449.31|1447.31|1448.56|1446.56|1449.31|1447.31|1448.31|1446.31|0
1636453200000|2021-11-09 10:20:00|1448.31|1446.31|1448.56|1446.56|1448.81|1446.81|1448.31|1446.31|0
1636453500000|2021-11-09 10:25:00|1448.31|1446.31|1447.81|1445.81|1448.56|1446.56|1447.56|1445.56|0
1636453800000|2021-11-09 10:30:00|1447.68|1445.68|1447.56|1445.56|1448.06|1446.06|1447.56|1445.56|0
1636454100000|2021-11-09 10:35:00|1447.31|1445.31|1447.81|1445.81|1448.06|1446.06|1446.82|1444.82|0
1636454400000|2021-11-09 10:40:00|1447.93|1445.93|1447.06|1445.06|1448.31|1446.31|1447.06|1445.06|0
1636454700000|2021-11-09 10:45:00|1446.93|1444.93|1447.81|1445.81|1448.06|1446.06|1446.93|1444.93|0
1636455000000|2021-11-09 10:50:00|1448.06|1446.06|1447.81|1445.81|1448.06|1446.06|1447.56|1445.56|0
1636455300000|2021-11-09 10:55:00|1448.06|1446.06|1447.31|1445.31|1448.31|1446.31|1447.06|1445.06|0
1636455600000|2021-11-09 11:00:00|1447.06|1445.06|1447.56|1445.56|1447.56|1445.56|1447.06|1445.06|0
1636455900000|2021-11-09 11:05:00|1447.31|1445.31|1446.06|1444.06|1447.31|1445.31|1446.06|1444.06|0
1636456200000|2021-11-09 11:10:00|1446.31|1444.31|1446.81|1444.81|1447.31|1445.31|1446.31|1444.31|0
1636456500000|2021-11-09 11:15:00|1447.06|1445.06|1448.55|1446.55|1448.55|1446.55|1447.06|1445.06|0
1636456800000|2021-11-09 11:20:00|1448.3|1446.3|1448.05|1446.05|1449.05|1447.05|1447.8|1445.8|0
1636457100000|2021-11-09 11:25:00|1447.92|1445.92|1447.56|1445.56|1448.05|1446.05|1447.56|1445.56|0
1636457400000|2021-11-09 11:30:00|1447.31|1445.31|1447.56|1445.56|1447.8|1445.8|1447.06|1445.06|0
1636457700000|2021-11-09 11:35:00|1447.67|1445.67|1447.55|1445.55|1447.8|1445.8|1447.31|1445.31|0
1636458000000|2021-11-09 11:40:00|1447.8|1445.8|1447.55|1445.55|1447.8|1445.8|1447.31|1445.31|0
1636458300000|2021-11-09 11:45:00|1447.67|1445.67|1447.55|1445.55|1448.05|1446.05|1447.31|1445.31|0
1636458600000|2021-11-09 11:50:00|1447.42|1445.42|1447.3|1445.3|1447.8|1445.8|1447.3|1445.3|0
1636458900000|2021-11-09 11:55:00|1447.06|1445.06|1447.3|1445.3|1447.8|1445.8|1447.06|1445.06|0
1636459200000|2021-11-09 12:00:00|1447.17|1445.17|1447.3|1445.3|1447.8|1445.8|1447.06|1445.06|0
1636459500000|2021-11-09 12:05:00|1447.05|1445.05|1447.55|1445.55|1447.8|1445.8|1446.81|1444.81|0
1636459800000|2021-11-09 12:10:00|1447.3|1445.3|1447.05|1445.05|1448.05|1446.05|1446.81|1444.81|0
1636460100000|2021-11-09 12:15:00|1446.81|1444.81|1446.8|1444.8|1447.17|1445.17|1446.56|1444.56|0
1636460400000|2021-11-09 12:20:00|1447.05|1445.05|1446.06|1444.06|1447.3|1445.3|1445.81|1443.81|0
1636460700000|2021-11-09 12:25:00|1445.93|1443.93|1447.05|1445.05|1447.3|1445.3|1445.81|1443.81|0
1636461000000|2021-11-09 12:30:00|1447.17|1445.17|1446.06|1444.06|1447.3|1445.3|1446.06|1444.06|0
1636461300000|2021-11-09 12:35:00|1445.81|1443.81|1445.06|1443.06|1445.81|1443.81|1444.43|1442.43|0
1636461600000|2021-11-09 12:40:00|1445.31|1443.31|1443.57|1441.57|1445.81|1443.81|1443.32|1441.32|0
1636461900000|2021-11-09 12:45:00|1443.82|1441.82|1441.58|1439.58|1443.82|1441.82|1439.09|1437.09|0
1636462200000|2021-11-09 12:50:00|1441.82|1439.82|1441.82|1439.82|1442.57|1440.57|1441.69|1439.69|0
1636462500000|2021-11-09 12:55:00|1441.94|1439.94|1440.83|1438.83|1442.32|1440.32|1440.58|1438.58|0
1636462800000|2021-11-09 13:00:00|1440.7|1438.7|1440.33|1438.33|1441.33|1439.33|1439.83|1437.83|0
1636463100000|2021-11-09 13:05:00|1440.58|1438.58|1442.07|1440.07|1442.57|1440.57|1440.58|1438.58|0
1636463400000|2021-11-09 13:10:00|1442.32|1440.32|1442.57|1440.57|1442.82|1440.82|1442.07|1440.07|0
1636463700000|2021-11-09 13:15:00|1442.32|1440.32|1443.32|1441.32|1443.32|1441.32|1442.07|1440.07|0
1636464000000|2021-11-09 13:20:00|1443.07|1441.07|1443.07|1441.07|1443.56|1441.56|1443.07|1441.07|0
1636464300000|2021-11-09 13:25:00|1442.82|1440.82|1444.31|1442.31|1444.31|1442.31|1442.57|1440.57|0
1636464600000|2021-11-09 13:30:00|1444.43|1442.43|1445.55|1443.55|1446.05|1444.05|1444.06|1442.06|0
1636464900000|2021-11-09 13:35:00|1445.8|1443.8|1446.05|1444.05|1446.05|1444.05|1445.06|1443.06|0
1636465200000|2021-11-09 13:40:00|1445.8|1443.8|1448.29|1446.29|1448.54|1446.54|1445.8|1443.8|0
1636465500000|2021-11-09 13:45:00|1448.04|1446.04|1448.54|1446.54|1448.79|1446.79|1448.04|1446.04|0
1636465800000|2021-11-09 13:50:00|1448.29|1446.29|1447.3|1445.3|1448.79|1446.79|1447.3|1445.3|0
1636466100000|2021-11-09 13:55:00|1447.05|1445.05|1447.05|1445.05|1447.3|1445.3|1446.3|1444.3|0
1636466400000|2021-11-09 14:00:00|1447.3|1445.3|1448.04|1446.04|1448.54|1446.54|1447.29|1445.29|0
1636466700000|2021-11-09 14:05:00|1447.79|1445.79|1447.54|1445.54|1448.04|1446.04|1447.05|1445.05|0
1636467000000|2021-11-09 14:10:00|1447.29|1445.29|1447.29|1445.29|1447.79|1445.79|1446.8|1444.8|0
1636467300000|2021-11-09 14:15:00|1447.54|1445.54|1449.29|1447.29|1449.29|1447.29|1447.29|1445.29|0
1636467600000|2021-11-09 14:20:00|1449.53|1447.53|1449.28|1447.28|1450.03|1448.03|1449.04|1447.04|0
1636467900000|2021-11-09 14:25:00|1449.53|1447.53|1450.03|1448.03|1450.78|1448.78|1449.28|1447.28|0
1636468200000|2021-11-09 14:30:00|1451.53|1449.53|1449.78|1447.78|1452.02|1450.02|1449.04|1447.04|0
1636468500000|2021-11-09 14:35:00|1449.28|1447.28|1447.06|1445.06|1451.05|1449.05|1446.56|1444.56|0
1636468800000|2021-11-09 14:40:00|1447.56|1445.56|1445.07|1443.07|1448.8|1446.8|1445.07|1443.07|0
1636469100000|2021-11-09 14:45:00|1445.32|1443.32|1441.34|1439.34|1446.81|1444.81|1440.09|1438.09|0
1636469400000|2021-11-09 14:50:00|1441.09|1439.09|1437.6|1435.6|1442.83|1440.83|1435.86|1433.86|0
1636469700000|2021-11-09 14:55:00|1437.35|1435.35|1425.73|1423.73|1438.6|1436.6|1422.17|1420.17|0
1636470000000|2021-11-09 15:00:00|1425.48|1423.48|1420.5|1418.5|1431.2|1429.2|1418.76|1416.76|0
1636470300000|2021-11-09 15:05:00|1420.25|1418.25|1421.5|1419.5|1427.47|1425.47|1419.76|1417.76|0
1636470600000|2021-11-09 15:10:00|1421|1419|1428.71|1426.71|1428.71|1426.71|1419.76|1417.76|0
1636470900000|2021-11-09 15:15:00|1428.46|1426.46|1425.34|1423.34|1432.19|1430.19|1424.34|1422.34|0
1636471200000|2021-11-09 15:20:00|1425.96|1423.96|1424.59|1422.59|1428.07|1426.07|1422.6|1420.6|0
1636471500000|2021-11-09 15:25:00|1424.84|1422.84|1428.8|1426.8|1430.31|1428.31|1424.82|1422.82|0
1636471800000|2021-11-09 15:30:00|1428.55|1426.55|1435.51|1433.51|1435.51|1433.51|1428.55|1426.55|0
1636472100000|2021-11-09 15:35:00|1435.01|1433.01|1431.53|1429.53|1435.01|1433.01|1430.79|1428.79|0
1636472400000|2021-11-09 15:40:00|1432.03|1430.03|1436.26|1434.26|1436.51|1434.51|1431.4|1429.4|0
1636472700000|2021-11-09 15:45:00|1435.76|1433.76|1433.27|1431.27|1436.13|1434.13|1432.77|1430.77|0
1636473000000|2021-11-09 15:50:00|1433.52|1431.52|1432.23|1430.23|1434.02|1432.02|1430.49|1428.49|0
1636473300000|2021-11-09 15:55:00|1432.35|1430.35|1429.79|1427.79|1432.97|1430.97|1428.25|1426.25|0
1636473600000|2021-11-09 16:00:00|1429.91|1427.91|1433.02|1431.02|1433.27|1431.27|1429.91|1427.91|0
1636473900000|2021-11-09 16:05:00|1432.53|1430.53|1429.42|1427.42|1432.78|1430.78|1428.8|1426.8|0
1636474200000|2021-11-09 16:10:00|1429.05|1427.05|1424.57|1422.57|1429.05|1427.05|1420.6|1418.6|0
1636474500000|2021-11-09 16:15:00|1423.83|1421.83|1427.8|1425.8|1428.05|1426.05|1423.58|1421.58|0
1636474800000|2021-11-09 16:20:00|1427.31|1425.31|1425.82|1423.82|1430.04|1428.04|1425.57|1423.57|0
1636475100000|2021-11-09 16:25:00|1425.69|1423.69|1424.22|1422.22|1426.56|1424.56|1423.11|1421.11|0
1636475400000|2021-11-09 16:30:00|1424.35|1422.35|1425.84|1423.84|1428.57|1426.57|1424.35|1422.35|0
1636475700000|2021-11-09 16:35:00|1426.09|1424.09|1424.85|1422.85|1428.57|1426.57|1424.35|1422.35|0
1636476000000|2021-11-09 16:40:00|1425.59|1423.59|1432.17|1430.17|1432.17|1430.17|1424.85|1422.85|0
1636476300000|2021-11-09 16:45:00|1432.05|1430.05|1428.57|1426.57|1432.05|1430.05|1427.58|1425.58|0
1636476600000|2021-11-09 16:50:00|1428.82|1426.82|1424.35|1422.35|1429.07|1427.07|1423.6|1421.6|0
1636476900000|2021-11-09 16:55:00|1424.6|1422.6|1422.86|1420.86|1424.6|1422.6|1421.86|1419.86|0
1636477200000|2021-11-09 17:00:00|1422.61|1420.61|1418.63|1416.63|1422.61|1420.61|1418.14|1416.14|0
1636477500000|2021-11-09 17:05:00|1418.88|1416.88|1419.13|1417.13|1421.12|1419.12|1416.4|1414.4|0
1636477800000|2021-11-09 17:10:00|1419.63|1417.63|1423.6|1421.6|1424.84|1422.84|1419.63|1417.63|0
1636478100000|2021-11-09 17:15:00|1423.85|1421.85|1423.35|1421.35|1425.84|1423.84|1423.1|1421.1|0
1636478400000|2021-11-09 17:20:00|1423.22|1421.22|1424.1|1422.1|1425.09|1423.09|1422.11|1420.11|0
1636478700000|2021-11-09 17:25:00|1424.59|1422.59|1421.61|1419.61|1425.59|1423.59|1419.87|1417.87|0
1636479000000|2021-11-09 17:30:00|1421.36|1419.36|1424.09|1422.09|1424.59|1422.59|1420.37|1418.37|0
1636479300000|2021-11-09 17:35:00|1423.97|1421.97|1422.84|1420.84|1425.09|1423.09|1420.6|1418.6|0
1636479600000|2021-11-09 17:40:00|1422.59|1420.59|1425.32|1423.32|1425.82|1423.82|1420.47|1418.47|0
1636479900000|2021-11-09 17:45:00|1425.57|1423.57|1425.82|1423.82|1426.81|1424.81|1423.83|1421.83|0
1636480200000|2021-11-09 17:50:00|1425.57|1423.57|1426.19|1424.19|1428.8|1426.8|1425.57|1423.57|0
1636480500000|2021-11-09 17:55:00|1426.07|1424.07|1423.58|1421.58|1426.56|1424.56|1423.33|1421.33|0
1636480800000|2021-11-09 18:00:00|1424.08|1422.08|1425.32|1423.32|1425.82|1423.82|1423.33|1421.33|0
1636481100000|2021-11-09 18:05:00|1425.19|1423.19|1427.06|1425.06|1427.92|1425.92|1423.58|1421.58|0
1636481400000|2021-11-09 18:10:00|1426.81|1424.81|1424.57|1422.57|1426.81|1424.81|1424.57|1422.57|0
1636481700000|2021-11-09 18:15:00|1424.82|1422.82|1427.8|1425.8|1428.05|1426.05|1424.33|1422.33|0
1636482000000|2021-11-09 18:20:00|1427.55|1425.55|1427.06|1425.06|1427.55|1425.55|1425.82|1423.82|0
1636482300000|2021-11-09 18:25:00|1426.81|1424.81|1423.08|1421.08|1427.06|1425.06|1421.34|1419.34|0
1636482600000|2021-11-09 18:30:00|1423.33|1421.33|1424.82|1422.82|1425.81|1423.81|1423.33|1421.33|0
1636482900000|2021-11-09 18:35:00|1425.07|1423.07|1421.34|1419.34|1425.07|1423.07|1421.09|1419.09|0
1636483200000|2021-11-09 18:40:00|1421.46|1419.46|1421.09|1419.09|1422.83|1420.83|1420.35|1418.35|0
1636483500000|2021-11-09 18:45:00|1420.84|1418.84|1419.35|1417.35|1422.83|1420.83|1418.61|1416.61|0
1636483800000|2021-11-09 18:50:00|1419.6|1417.6|1418.11|1416.11|1420.59|1418.59|1417.61|1415.61|0
1636484100000|2021-11-09 18:55:00|1418.36|1416.36|1419.53|1417.53|1419.61|1417.61|1416.88|1414.88|0
1636484400000|2021-11-09 19:00:00|1419.29|1417.29|1421.03|1419.03|1422.52|1420.52|1417.8|1415.8|0
1636484700000|2021-11-09 19:05:00|1421.27|1419.27|1420.28|1418.28|1422.27|1420.27|1420.03|1418.03|0
1636485000000|2021-11-09 19:10:00|1420.53|1418.53|1420.78|1418.78|1420.78|1418.78|1418.79|1416.79|0
1636485300000|2021-11-09 19:15:00|1420.53|1418.53|1424.5|1422.5|1425|1423|1420.53|1418.53|0
1636485600000|2021-11-09 19:20:00|1424.75|1422.75|1425.42|1423.42|1427.41|1425.41|1423.76|1421.76|0
1636485900000|2021-11-09 19:25:00|1425.17|1423.17|1424.18|1422.18|1426.42|1424.42|1422.69|1420.69|0
1636486200000|2021-11-09 19:30:00|1423.68|1421.68|1423.71|1421.71|1424.92|1422.92|1422.69|1420.69|0
1636486500000|2021-11-09 19:35:00|1423.46|1421.46|1426.44|1424.44|1426.44|1424.44|1422.71|1420.71|0
1636486800000|2021-11-09 19:40:00|1426.69|1424.69|1426.69|1424.69|1427.93|1425.93|1425.69|1423.69|0
1636487100000|2021-11-09 19:45:00|1426.44|1424.44|1426.19|1424.19|1427.68|1425.68|1426.19|1424.19|0
1636487400000|2021-11-09 19:50:00|1426.44|1424.44|1426.69|1424.69|1426.69|1424.69|1423.46|1421.46|0
1636487700000|2021-11-09 19:55:00|1426.44|1424.44|1428.43|1426.43|1428.43|1426.43|1425.69|1423.69|0
1636488000000|2021-11-09 20:00:00|1428.18|1426.18|1427.68|1425.68|1428.92|1426.92|1426.44|1424.44|0
1636488300000|2021-11-09 20:05:00|1427.93|1425.93|1427.43|1425.43|1428.18|1426.18|1424.95|1422.95|0
1636488600000|2021-11-09 20:10:00|1427.18|1425.18|1424.7|1422.7|1427.68|1425.68|1424.45|1422.45|0
1636488900000|2021-11-09 20:15:00|1424.94|1422.94|1423.2|1421.2|1426.93|1424.93|1423.2|1421.2|0
1636489200000|2021-11-09 20:20:00|1423.45|1421.45|1427.43|1425.43|1427.43|1425.43|1423.2|1421.2|0
1636489500000|2021-11-09 20:25:00|1427.18|1425.18|1425.19|1423.19|1427.43|1425.43|1425.19|1423.19|0
1636489800000|2021-11-09 20:30:00|1425.44|1423.44|1425.19|1423.19|1425.94|1423.94|1422.71|1420.71|0
1636490100000|2021-11-09 20:35:00|1424.69|1422.69|1425.69|1423.69|1426.18|1424.18|1423.7|1421.7|0
1636490400000|2021-11-09 20:40:00|1425.94|1423.94|1429.66|1427.66|1430.41|1428.41|1425.69|1423.69|0
1636490700000|2021-11-09 20:45:00|1429.91|1427.91|1427.3|1425.3|1430.41|1428.41|1426.68|1424.68|0
1636491000000|2021-11-09 20:50:00|1428.17|1426.17|1428.17|1426.17|1428.42|1426.42|1426.43|1424.43|0
1636491300000|2021-11-09 20:55:00|1427.92|1425.92|1431.4|1429.4|1432.15|1430.15|1427.67|1425.67|0
1636491600000|2021-11-09 21:00:00|1430.91|1428.91|1428.42|1426.42|1430.91|1428.91|1427.43|1425.43|0
1636491900000|2021-11-09 21:05:00|1428.17|1426.17|1428.29|1426.29|1429.17|1427.17|1427.67|1425.67|0
1636492200000|2021-11-09 21:10:00|1428.17|1426.17|1428.17|1426.17|1428.42|1426.42|1427.42|1425.42|0
1636492500000|2021-11-09 21:15:00|1428.37|1425.97|1427.62|1425.22|1428.37|1425.97|1427.62|1425.22|0
1636492800000|2021-11-09 21:20:00|1427.87|1425.47|1427.62|1425.22|1428.12|1425.72|1427.62|1425.22|0
1636493100000|2021-11-09 21:25:00|1427.87|1425.47|1426.88|1424.48|1427.87|1425.47|1426.88|1424.48|0
1636493400000|2021-11-09 21:30:00|1427.13|1424.73|1427.37|1424.97|1427.37|1424.97|1426.88|1424.48|0
1636493700000|2021-11-09 21:35:00|1427.62|1425.22|1428.12|1425.72|1428.37|1425.97|1427.62|1425.22|0
1636494000000|2021-11-09 21:40:00|1428.24|1425.84|1427.62|1425.22|1428.37|1425.97|1427.62|1425.22|0
1636494300000|2021-11-09 21:45:00|1427.87|1425.47|1427.87|1425.47|1428.12|1425.72|1427.62|1425.22|0
1636494600000|2021-11-09 21:50:00|1428.12|1425.72|1427.62|1425.22|1428.12|1425.72|1427.62|1425.22|0
1636494900000|2021-11-09 21:55:00|1427.74|1425.34|1427.49|1425.09|1427.74|1425.34|1427.49|1425.09|0
1636495200000|2021-11-09 22:00:00|1427.82|1425.42|1427.81|1425.41|1427.88|1425.48|1427.37|1424.97|0
1636495500000|2021-11-09 22:05:00|1427.77|1425.37|1427.7|1425.3|1427.77|1425.37|1427.7|1425.3|0
1636495800000|2021-11-09 22:10:00|1427.59|1425.19|1427.63|1425.23|1427.66|1425.26|1427.44|1425.04|0
1636496100000|2021-11-09 22:15:00|1427.59|1425.19|1427.52|1425.12|1427.59|1425.19|1427.52|1425.12|0
1636496400000|2021-11-09 22:20:00|1427.59|1425.19|1427.44|1425.04|1427.59|1425.19|1427.05|1424.65|0
1636496700000|2021-11-09 22:25:00|1427.2|1424.8|1427.16|1424.76|1427.23|1424.83|1427.09|1424.69|0
1636497000000|2021-11-09 22:30:00|1427.09|1424.69|1427.41|1425.01|1427.66|1425.26|1427.09|1424.69|0
1636497300000|2021-11-09 22:35:00|1427.33|1424.93|1427.23|1424.83|1427.33|1424.93|1427.23|1424.83|0
1636497600000|2021-11-09 22:40:00|1427.16|1424.76|1427.16|1424.76|1427.55|1425.15|1427.16|1424.76|0
1636497900000|2021-11-09 22:45:00|1427.55|1425.15|1427.52|1425.12|1427.59|1425.19|1427.52|1425.12|0
1636498200000|2021-11-09 22:50:00|1427.58|1425.18|1427.51|1425.11|1427.62|1425.22|1427.51|1425.11|0
1636498500000|2021-11-09 22:55:00|1427.69|1425.29|1427.94|1425.54|1428.13|1425.73|1427.69|1425.29|0
1636498800000|2021-11-09 23:00:00|1427.24|1424.84|1426.12|1423.72|1427.48|1425.08|1424.88|1422.48|0
1636499100000|2021-11-09 23:05:00|1426.37|1423.97|1425.62|1423.22|1426.37|1423.97|1425.13|1422.73|0
1636499400000|2021-11-09 23:10:00|1426.37|1423.97|1425.87|1423.47|1426.62|1424.22|1425.37|1422.97|0
1636499700000|2021-11-09 23:15:00|1425.99|1423.59|1424.63|1422.23|1426.12|1423.72|1423.88|1421.48|0
1636500000000|2021-11-09 23:20:00|1424.88|1422.48|1424.13|1421.73|1425.13|1422.73|1424.13|1421.73|0
1636500300000|2021-11-09 23:25:00|1424.38|1421.98|1424.88|1422.48|1425.37|1422.97|1424.13|1421.73|0
1636500600000|2021-11-09 23:30:00|1425.12|1422.72|1425.62|1423.22|1425.62|1423.22|1424.38|1421.98|0
1636500900000|2021-11-09 23:35:00|1425.37|1422.97|1424.87|1422.47|1425.62|1423.22|1424.87|1422.47|0
1636501200000|2021-11-09 23:40:00|1424.99|1422.59|1426.12|1423.72|1426.37|1423.97|1424.87|1422.47|0
1636501500000|2021-11-09 23:45:00|1425.87|1423.47|1424.63|1422.23|1425.99|1423.59|1424.38|1421.98|0
1636501800000|2021-11-09 23:50:00|1424.87|1422.47|1424.38|1421.98|1424.87|1422.47|1423.88|1421.48|0
1636502100000|2021-11-09 23:55:00|1424.62|1422.22|1424.38|1421.98|1424.87|1422.47|1424.13|1421.73|0
1636502400000|2021-11-10 00:00:00|1424.62|1422.22|1426.12|1423.72|1427.36|1424.96|1424.38|1421.98|0
1636502700000|2021-11-10 00:05:00|1425.87|1423.47|1424.37|1421.97|1426.36|1423.96|1424.37|1421.97|0
1636503000000|2021-11-10 00:10:00|1424.62|1422.22|1425.62|1423.22|1425.62|1423.22|1424.13|1421.73|0
1636503300000|2021-11-10 00:15:00|1425.87|1423.47|1424.87|1422.47|1425.87|1423.47|1424.74|1422.34|0
1636503600000|2021-11-10 00:20:00|1424.74|1422.34|1423.13|1420.73|1425.12|1422.72|1423.13|1420.73|0
1636503900000|2021-11-10 00:25:00|1423.38|1420.98|1423.88|1421.48|1424.12|1421.72|1423.13|1420.73|0
1636504200000|2021-11-10 00:30:00|1424.12|1421.72|1423.63|1421.23|1424.12|1421.72|1423.63|1421.23|0
1636504500000|2021-11-10 00:35:00|1423.87|1421.47|1423.38|1420.98|1423.99|1421.59|1423.13|1420.73|0
1636504800000|2021-11-10 00:40:00|1423.13|1420.73|1423|1420.6|1423.38|1420.98|1422.88|1420.48|0
1636505100000|2021-11-10 00:45:00|1422.88|1420.48|1421.64|1419.24|1423.38|1420.98|1421.39|1418.99|0
1636505400000|2021-11-10 00:50:00|1421.39|1418.99|1421.64|1419.24|1421.64|1419.24|1421.39|1418.99|0
1636505700000|2021-11-10 00:55:00|1422.13|1419.73|1421.64|1419.24|1422.88|1420.48|1421.64|1419.24|0
1636506000000|2021-11-10 01:00:00|1421.88|1419.48|1423.13|1420.73|1423.62|1421.22|1421.88|1419.48|0
1636506300000|2021-11-10 01:05:00|1423.37|1420.97|1421.88|1419.48|1423.87|1421.47|1421.63|1419.23|0
1636506600000|2021-11-10 01:10:00|1421.63|1419.23|1421.88|1419.48|1422.38|1419.98|1421.39|1418.99|0
1636506900000|2021-11-10 01:15:00|1422.13|1419.73|1421.63|1419.23|1422.88|1420.48|1421.38|1418.98|0
1636507200000|2021-11-10 01:20:00|1421.88|1419.48|1421.63|1419.23|1421.88|1419.48|1420.89|1418.49|0
1636507500000|2021-11-10 01:25:00|1421.38|1418.98|1421.13|1418.73|1421.75|1419.35|1420.89|1418.49|0
1636507800000|2021-11-10 01:30:00|1421.01|1418.61|1420.89|1418.49|1421.38|1418.98|1419.39|1416.99|0
1636508100000|2021-11-10 01:35:00|1421.13|1418.73|1420.89|1418.49|1421.63|1419.23|1420.64|1418.24|0
1636508400000|2021-11-10 01:40:00|1420.64|1418.24|1419.39|1416.99|1420.76|1418.36|1418.65|1416.25|0
1636508700000|2021-11-10 01:45:00|1419.14|1416.74|1420.14|1417.74|1420.14|1417.74|1418.65|1416.25|0
1636509000000|2021-11-10 01:50:00|1420.26|1417.86|1421.13|1418.73|1421.38|1418.98|1419.89|1417.49|0
1636509300000|2021-11-10 01:55:00|1421.38|1418.98|1421.88|1419.48|1422.37|1419.97|1420.88|1418.48|0
1636509600000|2021-11-10 02:00:00|1422.13|1419.73|1421.38|1418.98|1422.37|1419.97|1421.13|1418.73|0
1636509900000|2021-11-10 02:05:00|1421.13|1418.73|1421.38|1418.98|1422.13|1419.73|1420.88|1418.48|0
1636510200000|2021-11-10 02:10:00|1421.13|1418.73|1419.39|1416.99|1421.13|1418.73|1419.14|1416.74|0
1636510500000|2021-11-10 02:15:00|1419.14|1416.74|1418.64|1416.24|1419.64|1417.24|1418.4|1416|0
1636510800000|2021-11-10 02:20:00|1418.89|1416.49|1418.39|1415.99|1418.89|1416.49|1418.15|1415.75|0
1636511100000|2021-11-10 02:25:00|1418.64|1416.24|1419.14|1416.74|1419.64|1417.24|1418.39|1415.99|0
1636511400000|2021-11-10 02:30:00|1419.26|1416.86|1416.16|1413.76|1419.26|1416.86|1416.16|1413.76|0
1636511700000|2021-11-10 02:35:00|1416.41|1414.01|1414.91|1412.51|1416.41|1414.01|1414.17|1411.77|0
1636512000000|2021-11-10 02:40:00|1415.16|1412.76|1415.16|1412.76|1415.16|1412.76|1414.17|1411.77|0
1636512300000|2021-11-10 02:45:00|1414.91|1412.51|1414.42|1412.02|1414.91|1412.51|1413.42|1411.02|0
1636512600000|2021-11-10 02:50:00|1414.17|1411.77|1413.67|1411.27|1414.29|1411.89|1413.17|1410.77|0
1636512900000|2021-11-10 02:55:00|1413.92|1411.52|1413.92|1411.52|1414.41|1412.01|1413.67|1411.27|0
1636513200000|2021-11-10 03:00:00|1414.04|1411.64|1413.92|1411.52|1414.17|1411.77|1413.42|1411.02|0
1636513500000|2021-11-10 03:05:00|1414.04|1411.64|1413.67|1411.27|1414.17|1411.77|1413.67|1411.27|0
1636513800000|2021-11-10 03:10:00|1413.92|1411.52|1414.66|1412.26|1414.66|1412.26|1413.67|1411.27|0
1636514100000|2021-11-10 03:15:00|1414.91|1412.51|1414.16|1411.76|1414.91|1412.51|1412.18|1409.78|0
1636514400000|2021-11-10 03:20:00|1413.91|1411.51|1414.91|1412.51|1415.16|1412.76|1413.91|1411.51|0
1636514700000|2021-11-10 03:25:00|1414.78|1412.38|1414.66|1412.26|1415.16|1412.76|1414.41|1412.01|0
1636515000000|2021-11-10 03:30:00|1414.91|1412.51|1414.66|1412.26|1414.91|1412.51|1414.41|1412.01|0
1636515300000|2021-11-10 03:35:00|1414.41|1412.01|1413.66|1411.26|1414.66|1412.26|1413.66|1411.26|0
1636515600000|2021-11-10 03:40:00|1413.91|1411.51|1413.66|1411.26|1414.16|1411.76|1413.66|1411.26|0
1636515900000|2021-11-10 03:45:00|1413.91|1411.51|1412.67|1410.27|1413.91|1411.51|1411.92|1409.52|0
1636516200000|2021-11-10 03:50:00|1412.42|1410.02|1411.92|1409.52|1413.17|1410.77|1411.43|1409.03|0
1636516500000|2021-11-10 03:55:00|1412.17|1409.77|1413.41|1411.01|1414.16|1411.76|1412.17|1409.77|0
1636516800000|2021-11-10 04:00:00|1413.66|1411.26|1412.67|1410.27|1414.16|1411.76|1412.67|1410.27|0
1636517100000|2021-11-10 04:05:00|1412.92|1410.52|1412.17|1409.77|1413.16|1410.76|1412.17|1409.77|0
1636517400000|2021-11-10 04:10:00|1412.04|1409.64|1412.92|1410.52|1412.92|1410.52|1411.92|1409.52|0
1636517700000|2021-11-10 04:15:00|1412.91|1410.51|1413.16|1410.76|1413.16|1410.76|1412.67|1410.27|0
1636518000000|2021-11-10 04:20:00|1413.28|1410.88|1412.42|1410.02|1413.41|1411.01|1412.42|1410.02|0
1636518300000|2021-11-10 04:25:00|1412.67|1410.27|1412.96|1410.56|1413.21|1410.81|1412.47|1410.07|0
1636518600000|2021-11-10 04:30:00|1412.71|1410.31|1414.21|1411.81|1414.21|1411.81|1412.22|1409.82|0
1636518900000|2021-11-10 04:35:00|1414.32|1411.92|1413.96|1411.56|1414.45|1412.05|1413.96|1411.56|0
1636519200000|2021-11-10 04:40:00|1414.08|1411.68|1413.21|1410.81|1414.08|1411.68|1413.21|1410.81|0
1636519500000|2021-11-10 04:45:00|1413.46|1411.06|1413.71|1411.31|1413.96|1411.56|1413.21|1410.81|0
1636519800000|2021-11-10 04:50:00|1413.46|1411.06|1413.95|1411.55|1414.2|1411.8|1413.46|1411.06|0
1636520100000|2021-11-10 04:55:00|1413.71|1411.31|1414.2|1411.8|1414.45|1412.05|1413.46|1411.06|0
1636520400000|2021-11-10 05:00:00|1414.45|1412.05|1414.45|1412.05|1415.2|1412.8|1414.2|1411.8|0
1636520700000|2021-11-10 05:05:00|1414.2|1411.8|1414.2|1411.8|1414.95|1412.55|1413.95|1411.55|0
1636521000000|2021-11-10 05:10:00|1414.45|1412.05|1414.45|1412.05|1414.7|1412.3|1413.82|1411.42|0
1636521300000|2021-11-10 05:15:00|1414.32|1411.92|1413.82|1411.42|1414.45|1412.05|1413.7|1411.3|0
1636521600000|2021-11-10 05:20:00|1413.95|1411.55|1414.2|1411.8|1414.2|1411.8|1413.45|1411.05|0
1636521900000|2021-11-10 05:25:00|1413.95|1411.55|1414.45|1412.05|1414.7|1412.3|1413.95|1411.55|0
1636522200000|2021-11-10 05:30:00|1414.7|1412.3|1416.31|1413.91|1416.44|1414.04|1414.7|1412.3|0
1636522500000|2021-11-10 05:35:00|1416.44|1414.04|1416.06|1413.66|1416.44|1414.04|1415.56|1413.16|0
1636522800000|2021-11-10 05:40:00|1416.44|1414.04|1416.68|1414.28|1416.93|1414.53|1416.43|1414.03|0
1636523100000|2021-11-10 05:45:00|1416.43|1414.03|1416.93|1414.53|1417.43|1415.03|1416.43|1414.03|0
1636523400000|2021-11-10 05:50:00|1416.68|1414.28|1416.43|1414.03|1416.93|1414.53|1416.18|1413.78|0
1636523700000|2021-11-10 05:55:00|1416.18|1413.78|1416.18|1413.78|1416.93|1414.53|1416.18|1413.78|0
1636524000000|2021-11-10 06:00:00|1416.43|1414.03|1417.43|1415.03|1417.43|1415.03|1415.81|1413.41|0
1636524300000|2021-11-10 06:05:00|1417.18|1414.78|1417.43|1415.03|1417.68|1415.28|1417.18|1414.78|0
1636524600000|2021-11-10 06:10:00|1417.55|1415.15|1417.67|1415.27|1418.42|1416.02|1417.43|1415.03|0
1636524900000|2021-11-10 06:15:00|1417.92|1415.52|1418.92|1416.52|1418.92|1416.52|1417.92|1415.52|0
1636525200000|2021-11-10 06:20:00|1418.67|1416.27|1418.42|1416.02|1418.92|1416.52|1418.42|1416.02|0
1636525500000|2021-11-10 06:25:00|1418.67|1416.27|1420.9|1418.5|1420.9|1418.5|1418.67|1416.27|0
1636525800000|2021-11-10 06:30:00|1421.15|1418.75|1420.65|1418.25|1421.15|1418.75|1419.91|1417.51|0
1636526100000|2021-11-10 06:35:00|1420.53|1418.13|1422.15|1419.75|1422.39|1419.99|1420.53|1418.13|0
1636526400000|2021-11-10 06:40:00|1422.64|1420.24|1423.14|1420.74|1423.26|1420.86|1422.64|1420.24|0
1636526700000|2021-11-10 06:45:00|1422.89|1420.49|1424|1421.6|1424|1421.6|1422.89|1420.49|0
1636527000000|2021-11-10 06:50:00|1423.88|1421.48|1424.85|1422.45|1425.13|1422.73|1423.64|1421.24|0
1636527300000|2021-11-10 06:55:00|1424.61|1422.21|1424.36|1421.96|1424.85|1422.45|1423.61|1421.21|0
1636527600000|2021-11-10 07:00:00|1424.61|1422.21|1424.85|1422.45|1425.1|1422.7|1423.61|1421.21|0
1636527900000|2021-11-10 07:05:00|1425.1|1422.7|1427.34|1424.94|1427.34|1424.94|1424.85|1422.45|0
1636528200000|2021-11-10 07:10:00|1427.09|1424.69|1427.34|1424.94|1427.34|1424.94|1426.34|1423.94|0
1636528500000|2021-11-10 07:15:00|1427.59|1425.19|1429.58|1427.18|1429.82|1427.42|1427.09|1424.69|0
1636528800000|2021-11-10 07:20:00|1429.82|1427.42|1430.57|1428.17|1431.32|1428.92|1429.82|1427.42|0
1636529100000|2021-11-10 07:25:00|1430.32|1427.92|1429.57|1427.17|1430.32|1427.92|1429.08|1426.68|0
1636529400000|2021-11-10 07:30:00|1429.82|1427.42|1430.57|1428.17|1431.07|1428.67|1429.08|1426.68|0
1636529700000|2021-11-10 07:35:00|1430.32|1427.92|1430.57|1428.17|1430.57|1428.17|1429.82|1427.42|0
1636530000000|2021-11-10 07:40:00|1430.32|1427.92|1429.08|1426.68|1430.57|1428.17|1429.08|1426.68|0
1636530300000|2021-11-10 07:45:00|1429.32|1426.92|1429.32|1426.92|1429.32|1426.92|1428.58|1426.18|0
1636530600000|2021-11-10 07:50:00|1429.08|1426.68|1428.83|1426.43|1429.82|1427.42|1428.58|1426.18|0
1636530900000|2021-11-10 07:55:00|1429.08|1426.68|1429.32|1426.92|1429.32|1426.92|1428.83|1426.43|0
1636531200000|2021-11-10 08:00:00|1429.82|1427.42|1430.12|1427.72|1431.74|1429.34|1429.57|1427.17|0
1636531500000|2021-11-10 08:05:00|1430.05|1428.05|1431.54|1429.54|1431.79|1429.79|1428.56|1426.56|0
1636531800000|2021-11-10 08:10:00|1431.3|1429.3|1431.54|1429.54|1432.04|1430.04|1430.8|1428.8|0
1636532100000|2021-11-10 08:15:00|1431.3|1429.3|1430.05|1428.05|1431.54|1429.54|1430.05|1428.05|0
1636532400000|2021-11-10 08:20:00|1430.3|1428.3|1429.55|1427.55|1430.3|1428.3|1428.56|1426.56|0
1636532700000|2021-11-10 08:25:00|1429.42|1427.42|1429.55|1427.55|1430.55|1428.55|1429.3|1427.3|0
1636533000000|2021-11-10 08:30:00|1429.42|1427.42|1427.56|1425.56|1429.8|1427.8|1427.56|1425.56|0
1636533300000|2021-11-10 08:35:00|1427.31|1425.31|1426.31|1424.31|1427.31|1425.31|1425.82|1423.82|0
1636533600000|2021-11-10 08:40:00|1426.07|1424.07|1427.31|1425.31|1427.56|1425.56|1425.32|1423.32|0
1636533900000|2021-11-10 08:45:00|1427.56|1425.56|1426.81|1424.81|1427.81|1425.81|1426.81|1424.81|0
1636534200000|2021-11-10 08:50:00|1426.93|1424.93|1425.82|1423.82|1426.93|1424.93|1425.57|1423.57|0
1636534500000|2021-11-10 08:55:00|1425.57|1423.57|1424.57|1422.57|1425.93|1423.93|1424.57|1422.57|0
1636534800000|2021-11-10 09:00:00|1424.82|1422.82|1424.57|1422.57|1425.32|1423.32|1423.82|1421.82|0
1636535100000|2021-11-10 09:05:00|1424.82|1422.82|1422.58|1420.58|1425.81|1423.81|1421.83|1419.83|0
1636535400000|2021-11-10 09:10:00|1422.33|1420.33|1422.33|1420.33|1423.08|1421.08|1421.83|1419.83|0
1636535700000|2021-11-10 09:15:00|1422.45|1420.45|1421.58|1419.58|1423.32|1421.32|1420.59|1418.59|0
1636536000000|2021-11-10 09:20:00|1421.33|1419.33|1420.59|1418.59|1421.58|1419.58|1419.09|1417.09|0
1636536300000|2021-11-10 09:25:00|1420.83|1418.83|1420.34|1418.34|1421.58|1419.58|1419.84|1417.84|0
1636536600000|2021-11-10 09:30:00|1420.59|1418.59|1421.83|1419.83|1422.33|1420.33|1420.59|1418.59|0
1636536900000|2021-11-10 09:35:00|1421.58|1419.58|1421.58|1419.58|1422.33|1420.33|1419.96|1417.96|0
1636537200000|2021-11-10 09:40:00|1421.83|1419.83|1425.06|1423.06|1425.06|1423.06|1421.58|1419.58|0
1636537500000|2021-11-10 09:45:00|1424.82|1422.82|1426.06|1424.06|1426.31|1424.31|1423.82|1421.82|0
1636537800000|2021-11-10 09:50:00|1426.56|1424.56|1425.06|1423.06|1427.3|1425.3|1425.06|1423.06|0
1636538100000|2021-11-10 09:55:00|1425.31|1423.31|1425.31|1423.31|1425.81|1423.81|1424.32|1422.32|0
1636538400000|2021-11-10 10:00:00|1425.43|1423.43|1424.07|1422.07|1426.06|1424.06|1423.69|1421.69|0
1636538700000|2021-11-10 10:05:00|1424.19|1422.19|1424.07|1422.07|1424.81|1422.81|1423.82|1421.82|0
1636539000000|2021-11-10 10:10:00|1424.32|1422.32|1422.57|1420.57|1424.32|1422.32|1422.57|1420.57|0
1636539300000|2021-11-10 10:15:00|1422.82|1420.82|1423.07|1421.07|1423.32|1421.32|1422.08|1420.08|0
1636539600000|2021-11-10 10:20:00|1422.82|1420.82|1422.57|1420.57|1423.44|1421.44|1422.32|1420.32|0
1636539900000|2021-11-10 10:25:00|1422.82|1420.82|1421.58|1419.58|1422.82|1420.82|1421.33|1419.33|0
1636540200000|2021-11-10 10:30:00|1421.83|1419.83|1419.58|1417.58|1422.07|1420.07|1418.34|1416.34|0
1636540500000|2021-11-10 10:35:00|1419.34|1417.34|1417.1|1415.1|1419.83|1417.83|1417.1|1415.1|0
1636540800000|2021-11-10 10:40:00|1417.34|1415.34|1417.59|1415.59|1417.84|1415.84|1415.6|1413.6|0
1636541100000|2021-11-10 10:45:00|1417.84|1415.84|1416.6|1414.6|1418.34|1416.34|1416.6|1414.6|0
1636541400000|2021-11-10 10:50:00|1416.35|1414.35|1417.09|1415.09|1417.71|1415.71|1416.1|1414.1|0
1636541700000|2021-11-10 10:55:00|1416.85|1414.85|1418.84|1416.84|1419.33|1417.33|1416.35|1414.35|0
1636542000000|2021-11-10 11:00:00|1419.09|1417.09|1419.58|1417.58|1420.08|1418.08|1418.34|1416.34|0
1636542300000|2021-11-10 11:05:00|1419.83|1417.83|1419.33|1417.33|1420.33|1418.33|1419.08|1417.08|0
1636542600000|2021-11-10 11:10:00|1419.45|1417.45|1419.58|1417.58|1420.58|1418.58|1419.33|1417.33|0
1636542900000|2021-11-10 11:15:00|1420.08|1418.08|1416.1|1414.1|1420.08|1418.08|1416.1|1414.1|0
1636543200000|2021-11-10 11:20:00|1416.35|1414.35|1418.09|1416.09|1418.09|1416.09|1416.35|1414.35|0
1636543500000|2021-11-10 11:25:00|1418.34|1416.34|1419.2|1417.2|1419.58|1417.58|1418.09|1416.09|0
1636543800000|2021-11-10 11:30:00|1419.08|1417.08|1418.83|1416.83|1419.33|1417.33|1417.84|1415.84|0
1636544100000|2021-11-10 11:35:00|1418.34|1416.34|1414.6|1412.6|1418.7|1416.7|1413.86|1411.86|0
1636544400000|2021-11-10 11:40:00|1414.72|1412.72|1414.64|1412.64|1416.13|1414.13|1413.4|1411.4|0
1636544700000|2021-11-10 11:45:00|1414.39|1412.39|1414.39|1412.39|1414.89|1412.89|1413.64|1411.64|0
1636545000000|2021-11-10 11:50:00|1414.64|1412.64|1413.89|1411.89|1414.89|1412.89|1413.15|1411.15|0
1636545300000|2021-11-10 11:55:00|1414.14|1412.14|1414.39|1412.39|1415.14|1413.14|1413.64|1411.64|0
1636545600000|2021-11-10 12:00:00|1414.89|1412.89|1415.38|1413.38|1415.63|1413.63|1414.39|1412.39|0
1636545900000|2021-11-10 12:05:00|1415.26|1413.26|1416.88|1414.88|1416.88|1414.88|1415.14|1413.14|0
1636546200000|2021-11-10 12:10:00|1416.63|1414.63|1419.12|1417.12|1419.37|1417.37|1416.38|1414.38|0
1636546500000|2021-11-10 12:15:00|1419.37|1417.37|1418.37|1416.37|1419.61|1417.61|1418.37|1416.37|0
1636546800000|2021-11-10 12:20:00|1418.62|1416.62|1418.37|1416.37|1419.24|1417.24|1417.87|1415.87|0
1636547100000|2021-11-10 12:25:00|1418.24|1416.24|1419.36|1417.36|1419.61|1417.61|1418.12|1416.12|0
1636547400000|2021-11-10 12:30:00|1419.12|1417.12|1417.12|1415.12|1419.12|1417.12|1416.13|1414.13|0
1636547700000|2021-11-10 12:35:00|1416.88|1414.88|1419.36|1417.36|1419.61|1417.61|1416.38|1414.38|0
1636548000000|2021-11-10 12:40:00|1419.61|1417.61|1420.99|1418.99|1420.99|1418.99|1419.25|1417.25|0
1636548300000|2021-11-10 12:45:00|1420.74|1418.74|1419.77|1417.77|1420.74|1418.74|1418.75|1416.75|0
1636548600000|2021-11-10 12:50:00|1419.52|1417.52|1419.77|1417.77|1420.02|1418.02|1419.27|1417.27|0
1636548900000|2021-11-10 12:55:00|1419.52|1417.52|1419.77|1417.77|1420.26|1418.26|1419.27|1417.27|0
1636549200000|2021-11-10 13:00:00|1419.52|1417.52|1420.26|1418.26|1421.01|1419.01|1419.52|1417.52|0
1636549500000|2021-11-10 13:05:00|1420.51|1418.51|1422.5|1420.5|1422.5|1420.5|1420.26|1418.26|0
1636549800000|2021-11-10 13:10:00|1422.75|1420.75|1421.75|1419.75|1423|1421|1420.76|1418.76|0
1636550100000|2021-11-10 13:15:00|1422|1420|1422.5|1420.5|1422.5|1420.5|1421.26|1419.26|0
1636550400000|2021-11-10 13:20:00|1422.25|1420.25|1422|1420|1422.5|1420.5|1421.26|1419.26|0
1636550700000|2021-11-10 13:25:00|1421.75|1419.75|1420.51|1418.51|1422.75|1420.75|1420.26|1418.26|0
1636551000000|2021-11-10 13:30:00|1420.76|1418.76|1413.3|1411.3|1420.76|1418.76|1411.56|1409.56|0
1636551300000|2021-11-10 13:35:00|1412.55|1410.55|1410.31|1408.31|1413.79|1411.79|1409.81|1407.81|0
1636551600000|2021-11-10 13:40:00|1410.56|1408.56|1412.55|1410.55|1414.29|1412.29|1410.56|1408.56|0
1636551900000|2021-11-10 13:45:00|1412.3|1410.3|1410.81|1408.81|1412.55|1410.55|1409.32|1407.32|0
1636552200000|2021-11-10 13:50:00|1411.06|1409.06|1415.53|1413.53|1416.53|1414.53|1411.06|1409.06|0
1636552500000|2021-11-10 13:55:00|1415.78|1413.78|1414.54|1412.54|1416.28|1414.28|1414.54|1412.54|0
1636552800000|2021-11-10 14:00:00|1414.79|1412.79|1414.29|1412.29|1416.28|1414.28|1413.54|1411.54|0
1636553100000|2021-11-10 14:05:00|1414.79|1412.79|1415.03|1413.03|1417.27|1415.27|1414.79|1412.79|0
1636553400000|2021-11-10 14:10:00|1415.28|1413.28|1415.65|1413.65|1416.03|1414.03|1413.79|1411.79|0
1636553700000|2021-11-10 14:15:00|1415.78|1413.78|1414.78|1412.78|1416.28|1414.28|1413.29|1411.29|0
1636554000000|2021-11-10 14:20:00|1414.54|1412.54|1416.03|1414.03|1416.28|1414.28|1414.54|1412.54|0
1636554300000|2021-11-10 14:25:00|1415.53|1413.53|1413.04|1411.04|1415.53|1413.53|1412.79|1410.79|0
1636554600000|2021-11-10 14:30:00|1412.55|1410.55|1414.29|1412.29|1417.27|1415.27|1410.31|1408.31|0
1636554900000|2021-11-10 14:35:00|1414.04|1412.04|1415.28|1413.28|1419.76|1417.76|1412.54|1410.54|0
1636555200000|2021-11-10 14:40:00|1415.53|1413.53|1417.27|1415.27|1419.88|1417.88|1415.28|1413.28|0
1636555500000|2021-11-10 14:45:00|1418.02|1416.02|1419.76|1417.76|1422.24|1420.24|1417.52|1415.52|0
1636555800000|2021-11-10 14:50:00|1420.5|1418.5|1424.73|1422.73|1425.23|1423.23|1417.77|1415.77|0
1636556100000|2021-11-10 14:55:00|1424.98|1422.98|1427.47|1425.47|1428.71|1426.71|1422.49|1420.49|0
1636556400000|2021-11-10 15:00:00|1427.72|1425.72|1428.15|1426.15|1429.33|1427.33|1424.17|1422.17|0
1636556700000|2021-11-10 15:05:00|1428.4|1426.4|1427.65|1425.65|1429.4|1427.4|1426.91|1424.91|0
1636557000000|2021-11-10 15:10:00|1427.9|1425.9|1427.4|1425.4|1428.65|1426.65|1426.16|1424.16|0
1636557300000|2021-11-10 15:15:00|1427.16|1425.16|1428.65|1426.65|1429.64|1427.64|1427.16|1425.16|0
1636557600000|2021-11-10 15:20:00|1428.9|1426.9|1426.16|1424.16|1430.64|1428.64|1426.16|1424.16|0
1636557900000|2021-11-10 15:25:00|1425.91|1423.91|1426.41|1424.41|1428.15|1426.15|1425.41|1423.41|0
1636558200000|2021-11-10 15:30:00|1426.16|1424.16|1424.91|1422.91|1427.65|1425.65|1423.42|1421.42|0
1636558500000|2021-11-10 15:35:00|1425.66|1423.66|1427.9|1425.9|1428.27|1426.27|1425.41|1423.41|0
1636558800000|2021-11-10 15:40:00|1428.4|1426.4|1424.17|1422.17|1428.65|1426.65|1423.92|1421.92|0
1636559100000|2021-11-10 15:45:00|1424.42|1422.42|1424.91|1422.91|1426.16|1424.16|1423.92|1421.92|0
1636559400000|2021-11-10 15:50:00|1424.66|1422.66|1426.9|1424.9|1427.65|1425.65|1424.42|1422.42|0
1636559700000|2021-11-10 15:55:00|1427.15|1425.15|1424.66|1422.66|1427.4|1425.4|1424.66|1422.66|0
1636560000000|2021-11-10 16:00:00|1424.17|1422.17|1426.9|1424.9|1429.64|1427.64|1424.17|1422.17|0
1636560300000|2021-11-10 16:05:00|1427.4|1425.4|1427.65|1425.65|1428.4|1426.4|1424.91|1422.91|0
1636560600000|2021-11-10 16:10:00|1427.4|1425.4|1427.36|1425.36|1429.1|1427.1|1426.36|1424.36|0
1636560900000|2021-11-10 16:15:00|1427.61|1425.61|1426.86|1424.86|1428.6|1426.6|1426.86|1424.86|0
1636561200000|2021-11-10 16:20:00|1427.11|1425.11|1427.86|1425.86|1428.6|1426.6|1426.36|1424.36|0
1636561500000|2021-11-10 16:25:00|1427.61|1425.61|1423.87|1421.87|1428.6|1426.6|1423.38|1421.38|0
1636561800000|2021-11-10 16:30:00|1424.12|1422.12|1424.87|1422.87|1425.12|1423.12|1421.63|1419.63|0
1636562100000|2021-11-10 16:35:00|1424.62|1422.62|1423.38|1421.38|1426.11|1424.11|1423.38|1421.38|0
1636562400000|2021-11-10 16:40:00|1423.62|1421.62|1419.64|1417.64|1424.12|1422.12|1419.15|1417.15|0
1636562700000|2021-11-10 16:45:00|1419.51|1417.51|1423.38|1421.38|1423.87|1421.87|1419.15|1417.15|0
1636563000000|2021-11-10 16:50:00|1423.62|1421.62|1424.12|1422.12|1425.12|1423.12|1423.38|1421.38|0
1636563300000|2021-11-10 16:55:00|1423.87|1421.87|1424.87|1422.87|1426.36|1424.36|1423.87|1421.87|0
1636563600000|2021-11-10 17:00:00|1424.99|1422.99|1424.12|1422.12|1426.11|1424.11|1423.62|1421.62|0
1636563900000|2021-11-10 17:05:00|1424.37|1422.37|1423.87|1421.87|1424.87|1422.87|1422.13|1420.13|0
1636564200000|2021-11-10 17:10:00|1423.62|1421.62|1421.63|1419.63|1424.62|1422.62|1420.14|1418.14|0
1636564500000|2021-11-10 17:15:00|1421.88|1419.88|1420.75|1418.75|1421.88|1419.88|1419.64|1417.64|0
1636564800000|2021-11-10 17:20:00|1420.88|1418.88|1419.89|1417.89|1421.88|1419.88|1419.14|1417.14|0
1636565100000|2021-11-10 17:25:00|1420.14|1418.14|1417.4|1415.4|1420.14|1418.14|1417.4|1415.4|0
1636565400000|2021-11-10 17:30:00|1417.9|1415.9|1419.89|1417.89|1419.89|1417.89|1417.4|1415.4|0
1636565700000|2021-11-10 17:35:00|1419.64|1417.64|1419.36|1417.36|1420.88|1418.88|1418.61|1416.61|0
1636566000000|2021-11-10 17:40:00|1419.11|1417.11|1415.13|1413.13|1419.11|1417.11|1413.63|1411.63|0
1636566300000|2021-11-10 17:45:00|1414.63|1412.63|1413.64|1411.64|1414.88|1412.88|1412.15|1410.15|0
1636566600000|2021-11-10 17:50:00|1413.89|1411.89|1414.64|1412.64|1415.63|1413.63|1413.89|1411.89|0
1636566900000|2021-11-10 17:55:00|1415.14|1413.14|1417.13|1415.13|1417.38|1415.38|1415.14|1413.14|0
1636567200000|2021-11-10 18:00:00|1416.88|1414.88|1411.15|1409.15|1417.62|1415.62|1410.66|1408.66|0
1636567500000|2021-11-10 18:05:00|1410.16|1408.16|1409.18|1407.18|1410.43|1408.43|1405.2|1403.2|0
1636567800000|2021-11-10 18:10:00|1408.44|1406.44|1405.45|1403.45|1412.17|1410.17|1404.95|1402.95|0
1636568100000|2021-11-10 18:15:00|1405.7|1403.7|1404.7|1402.7|1406.69|1404.69|1402.71|1400.71|0
1636568400000|2021-11-10 18:20:00|1404.82|1402.82|1404.7|1402.7|1405.45|1403.45|1402.22|1400.22|0
1636568700000|2021-11-10 18:25:00|1404.46|1402.46|1407.19|1405.19|1408.93|1406.93|1403.46|1401.46|0
1636569000000|2021-11-10 18:30:00|1407.31|1405.31|1409.93|1407.93|1410.92|1408.92|1406.94|1404.94|0
1636569300000|2021-11-10 18:35:00|1410.18|1408.18|1405.2|1403.2|1410.18|1408.18|1404.95|1402.95|0
1636569600000|2021-11-10 18:40:00|1405.45|1403.45|1405.45|1403.45|1406.44|1404.44|1404.2|1402.2|0
1636569900000|2021-11-10 18:45:00|1405.7|1403.7|1400.53|1398.53|1406.69|1404.69|1399.98|1397.98|0
1636570200000|2021-11-10 18:50:00|1400.28|1398.28|1398.79|1396.79|1401.03|1399.03|1397.3|1395.3|0
1636570500000|2021-11-10 18:55:00|1398.29|1396.29|1399.29|1397.29|1401.53|1399.53|1396.3|1394.3|0
1636570800000|2021-11-10 19:00:00|1398.79|1396.79|1394.56|1392.56|1399.54|1397.54|1393.32|1391.32|0
1636571100000|2021-11-10 19:05:00|1394.31|1392.31|1398.04|1396.04|1398.29|1396.29|1393.07|1391.07|0
1636571400000|2021-11-10 19:10:00|1397.79|1395.79|1394.31|1392.31|1397.79|1395.79|1393.57|1391.57|0
1636571700000|2021-11-10 19:15:00|1394.81|1392.81|1394.56|1392.56|1398.54|1396.54|1393.32|1391.32|0
1636572000000|2021-11-10 19:20:00|1394.06|1392.06|1389.09|1387.09|1397.05|1395.05|1388.1|1386.1|0
1636572300000|2021-11-10 19:25:00|1389.34|1387.34|1385.36|1383.36|1390.33|1388.33|1385.36|1383.36|0
1636572600000|2021-11-10 19:30:00|1385.23|1383.23|1385.77|1383.77|1388.75|1386.75|1385.11|1383.11|0
1636572900000|2021-11-10 19:35:00|1385.52|1383.52|1382.79|1380.79|1388.75|1386.75|1382.54|1380.54|0
1636573200000|2021-11-10 19:40:00|1383.04|1381.04|1378.56|1376.56|1385.02|1383.02|1378.31|1376.31|0
1636573500000|2021-11-10 19:45:00|1378.31|1376.31|1387.48|1385.48|1388.25|1386.25|1377.82|1375.82|0
1636573800000|2021-11-10 19:50:00|1387.23|1385.23|1387.98|1385.98|1390.96|1388.96|1385.25|1383.25|0
1636574100000|2021-11-10 19:55:00|1388.23|1386.23|1384.5|1382.5|1389.22|1387.22|1384.25|1382.25|0
1636574400000|2021-11-10 20:00:00|1384.75|1382.75|1384.5|1382.5|1387.73|1385.73|1383.75|1381.75|0
1636574700000|2021-11-10 20:05:00|1384.25|1382.25|1387.73|1385.73|1389.72|1387.72|1381.52|1379.52|0
1636575000000|2021-11-10 20:10:00|1388.23|1386.23|1391.95|1389.95|1392.7|1390.7|1388.23|1386.23|0
1636575300000|2021-11-10 20:15:00|1391.21|1389.21|1395.66|1393.66|1395.66|1393.66|1391.21|1389.21|0
1636575600000|2021-11-10 20:20:00|1395.41|1393.41|1393.18|1391.18|1397.65|1395.65|1392.43|1390.43|0
1636575900000|2021-11-10 20:25:00|1392.93|1390.93|1395.08|1393.08|1396.9|1394.9|1392.93|1390.93|0
1636576200000|2021-11-10 20:30:00|1395.33|1393.33|1393.09|1391.09|1397.07|1395.07|1392.6|1390.6|0
1636576500000|2021-11-10 20:35:00|1393.34|1391.34|1391.85|1389.85|1394.09|1392.09|1390.11|1388.11|0
1636576800000|2021-11-10 20:40:00|1392.35|1390.35|1387.88|1385.88|1395.33|1393.33|1387.87|1385.87|0
1636577100000|2021-11-10 20:45:00|1389.12|1387.12|1390.65|1388.65|1393.14|1391.14|1387.17|1385.17|0
1636577400000|2021-11-10 20:50:00|1392.64|1390.64|1398.31|1396.31|1399.85|1397.85|1392.64|1390.64|0
1636577700000|2021-11-10 20:55:00|1398.06|1396.06|1393.59|1391.59|1398.68|1396.68|1393.34|1391.34|0
1636578000000|2021-11-10 21:00:00|1393.84|1391.84|1393.36|1391.36|1393.84|1391.84|1392.34|1390.34|0
1636578300000|2021-11-10 21:05:00|1393.11|1391.11|1393.36|1391.36|1394.1|1392.1|1392.86|1390.86|0
1636578600000|2021-11-10 21:10:00|1393.6|1391.6|1394.1|1392.1|1394.35|1392.35|1392.36|1390.36|0
1636578900000|2021-11-10 21:15:00|1394.3|1391.9|1394.8|1392.4|1394.8|1392.4|1394.3|1391.9|0
1636579200000|2021-11-10 21:20:00|1395.05|1392.65|1396.41|1394.01|1396.54|1394.14|1394.8|1392.4|0
1636579500000|2021-11-10 21:25:00|1396.54|1394.14|1395.54|1393.14|1396.54|1394.14|1395.54|1393.14|0
1636579800000|2021-11-10 21:30:00|1395.79|1393.39|1395.79|1393.39|1396.04|1393.64|1395.54|1393.14|0
1636580100000|2021-11-10 21:35:00|1396.04|1393.64|1396.54|1394.14|1396.79|1394.39|1395.79|1393.39|0
1636580400000|2021-11-10 21:40:00|1396.29|1393.89|1396.29|1393.89|1396.78|1394.38|1395.79|1393.39|0
1636580700000|2021-11-10 21:45:00|1395.79|1393.39|1397.28|1394.88|1397.53|1395.13|1395.79|1393.39|0
1636581000000|2021-11-10 21:50:00|1397.4|1395|1397.03|1394.63|1397.53|1395.13|1397.03|1394.63|0
1636581300000|2021-11-10 21:55:00|1397.28|1394.88|1396.9|1394.5|1397.78|1395.38|1396.78|1394.38|0
1636581600000|2021-11-10 22:00:00|1396.8|1394.4|1396.91|1394.51|1397.02|1394.62|1396.8|1394.4|0
1636581900000|2021-11-10 22:05:00|1396.95|1394.55|1397.2|1394.8|1397.2|1394.8|1396.91|1394.51|0
1636582200000|2021-11-10 22:10:00|1397.17|1394.77|1397.13|1394.73|1397.31|1394.91|1397.06|1394.66|0
1636582500000|2021-11-10 22:15:00|1397.17|1394.77|1397.17|1394.77|1397.31|1394.91|1397.06|1394.66|0
1636582800000|2021-11-10 22:20:00|1397.13|1394.73|1396.8|1394.4|1397.17|1394.77|1396.8|1394.4|0
1636583100000|2021-11-10 22:25:00|1396.84|1394.44|1396.87|1394.47|1397.35|1394.95|1396.8|1394.4|0
1636583400000|2021-11-10 22:30:00|1396.98|1394.58|1396.91|1394.51|1397.31|1394.91|1396.91|1394.51|0
1636583700000|2021-11-10 22:35:00|1396.98|1394.58|1397.24|1394.84|1397.38|1394.98|1396.91|1394.51|0
1636584000000|2021-11-10 22:40:00|1397.2|1394.8|1397.09|1394.69|1397.24|1394.84|1397.09|1394.69|0
1636584300000|2021-11-10 22:45:00|1397.13|1394.73|1397.13|1394.73|1397.31|1394.91|1397.09|1394.69|0
1636584600000|2021-11-10 22:50:00|1397.09|1394.69|1396.8|1394.4|1397.13|1394.73|1396.58|1394.18|0
1636584900000|2021-11-10 22:55:00|1396.84|1394.44|1396.76|1394.36|1396.87|1394.47|1396.51|1394.11|0
1636585200000|2021-11-10 23:00:00|1397.39|1394.99|1397.27|1394.87|1397.77|1395.37|1396.4|1394|0
1636585500000|2021-11-10 23:05:00|1397.03|1394.63|1395.28|1392.88|1397.52|1395.12|1394.79|1392.39|0
1636585800000|2021-11-10 23:10:00|1395.4|1393|1395.04|1392.64|1395.4|1393|1394.54|1392.14|0
1636586100000|2021-11-10 23:15:00|1394.79|1392.39|1396.53|1394.13|1396.65|1394.25|1394.79|1392.39|0
1636586400000|2021-11-10 23:20:00|1396.78|1394.38|1397.02|1394.62|1398.02|1395.62|1396.78|1394.38|0
1636586700000|2021-11-10 23:25:00|1396.89|1394.49|1395.03|1392.63|1396.89|1394.49|1394.54|1392.14|0
1636587000000|2021-11-10 23:30:00|1395.53|1393.13|1394.29|1391.89|1395.78|1393.38|1394.29|1391.89|0
1636587300000|2021-11-10 23:35:00|1394.04|1391.64|1394.04|1391.64|1394.54|1392.14|1393.54|1391.14|0
1636587600000|2021-11-10 23:40:00|1394.29|1391.89|1392.79|1390.39|1394.54|1392.14|1392.79|1390.39|0
1636587900000|2021-11-10 23:45:00|1392.55|1390.15|1391.17|1388.77|1392.79|1390.39|1391.17|1388.77|0
1636588200000|2021-11-10 23:50:00|1391.05|1388.65|1392.17|1389.77|1392.3|1389.9|1390.8|1388.4|0
1636588500000|2021-11-10 23:55:00|1392.3|1389.9|1394.04|1391.64|1394.28|1391.88|1391.67|1389.27|0
1636588800000|2021-11-11 00:00:00|1394.28|1391.88|1394.53|1392.13|1395.78|1393.38|1394.28|1391.88|0
1636589100000|2021-11-11 00:05:00|1394.78|1392.38|1396.52|1394.12|1396.77|1394.37|1394.28|1391.88|0
1636589400000|2021-11-11 00:10:00|1396.77|1394.37|1399.75|1397.35|1400.25|1397.85|1396.77|1394.37|0
1636589700000|2021-11-11 00:15:00|1400|1397.6|1399.5|1397.1|1400|1397.6|1398.76|1396.36|0
1636590000000|2021-11-11 00:20:00|1399.26|1396.86|1400.75|1398.35|1401|1398.6|1399.26|1396.86|0
1636590300000|2021-11-11 00:25:00|1401|1398.6|1400.75|1398.35|1401.49|1399.09|1400.5|1398.1|0
1636590600000|2021-11-11 00:30:00|1400.5|1398.1|1401|1398.6|1401.99|1399.59|1400.5|1398.1|0
1636590900000|2021-11-11 00:35:00|1401.24|1398.84|1400.75|1398.35|1401.99|1399.59|1400.75|1398.35|0
1636591200000|2021-11-11 00:40:00|1400.99|1398.59|1399|1396.6|1401.99|1399.59|1399|1396.6|0
1636591500000|2021-11-11 00:45:00|1398.76|1396.36|1399|1396.6|1399|1396.6|1397.76|1395.36|0
1636591800000|2021-11-11 00:50:00|1398.76|1396.36|1398.76|1396.36|1399.25|1396.85|1398.01|1395.61|0
1636592100000|2021-11-11 00:55:00|1398.51|1396.11|1399.75|1397.35|1400|1397.6|1398.51|1396.11|0
1636592400000|2021-11-11 01:00:00|1399.5|1397.1|1399.5|1397.1|1400.5|1398.1|1399.5|1397.1|0
1636592700000|2021-11-11 01:05:00|1399.25|1396.85|1398.01|1395.61|1399.25|1396.85|1397.51|1395.11|0
1636593000000|2021-11-11 01:10:00|1398.38|1395.98|1398.75|1396.35|1398.75|1396.35|1397.76|1395.36|0
1636593300000|2021-11-11 01:15:00|1398.5|1396.1|1397.01|1394.61|1400|1397.6|1396.76|1394.36|0
1636593600000|2021-11-11 01:20:00|1397.26|1394.86|1397.26|1394.86|1397.26|1394.86|1396.02|1393.62|0
1636593900000|2021-11-11 01:25:00|1397.51|1395.11|1397.26|1394.86|1397.51|1395.11|1395.89|1393.49|0
1636594200000|2021-11-11 01:30:00|1396.76|1394.36|1398.75|1396.35|1398.75|1396.35|1395.27|1392.87|0
1636594500000|2021-11-11 01:35:00|1399.25|1396.85|1399|1396.6|1399.5|1397.1|1398.01|1395.61|0
1636594800000|2021-11-11 01:40:00|1398.87|1396.47|1398.5|1396.1|1398.87|1396.47|1397.76|1395.36|0
1636595100000|2021-11-11 01:45:00|1398.25|1395.85|1399.5|1397.1|1399.74|1397.34|1398|1395.6|0
1636595400000|2021-11-11 01:50:00|1399.74|1397.34|1400.74|1398.34|1401.24|1398.84|1399.12|1396.72|0
1636595700000|2021-11-11 01:55:00|1400.61|1398.21|1405.22|1402.82|1405.22|1402.82|1400.24|1397.84|0
1636596000000|2021-11-11 02:00:00|1404.97|1402.57|1404.97|1402.57|1405.96|1403.56|1404.22|1401.82|0
1636596300000|2021-11-11 02:05:00|1405.21|1402.81|1405.46|1403.06|1405.71|1403.31|1405.09|1402.69|0
1636596600000|2021-11-11 02:10:00|1405.33|1402.93|1405.21|1402.81|1405.46|1403.06|1404.72|1402.32|0
1636596900000|2021-11-11 02:15:00|1404.97|1402.57|1405.46|1403.06|1405.46|1403.06|1404.72|1402.32|0
1636597200000|2021-11-11 02:20:00|1405.21|1402.81|1405.83|1403.43|1406.21|1403.81|1404.96|1402.56|0
1636597500000|2021-11-11 02:25:00|1405.96|1403.56|1404.83|1402.43|1405.96|1403.56|1404.83|1402.43|0
1636597800000|2021-11-11 02:30:00|1404.96|1402.56|1404.22|1401.82|1405.46|1403.06|1403.97|1401.57|0
1636598100000|2021-11-11 02:35:00|1404.47|1402.07|1404.71|1402.31|1404.96|1402.56|1403.97|1401.57|0
1636598400000|2021-11-11 02:40:00|1404.96|1402.56|1404.34|1401.94|1404.96|1402.56|1404.22|1401.82|0
1636598700000|2021-11-11 02:45:00|1404.46|1402.06|1402.23|1399.83|1404.46|1402.06|1402.23|1399.83|0
1636599000000|2021-11-11 02:50:00|1402.47|1400.07|1402.23|1399.83|1402.47|1400.07|1401.73|1399.33|0
1636599300000|2021-11-11 02:55:00|1402.1|1399.7|1401.73|1399.33|1402.23|1399.83|1401.23|1398.83|0
1636599600000|2021-11-11 03:00:00|1401.98|1399.58|1401.48|1399.08|1402.23|1399.83|1400.98|1398.58|0
1636599900000|2021-11-11 03:05:00|1401.73|1399.33|1401.98|1399.58|1402.22|1399.82|1401.48|1399.08|0
1636600200000|2021-11-11 03:10:00|1401.73|1399.33|1401.97|1399.57|1403.22|1400.82|1401.73|1399.33|0
1636600500000|2021-11-11 03:15:00|1402.22|1399.82|1402.22|1399.82|1402.97|1400.57|1401.48|1399.08|0
1636600800000|2021-11-11 03:20:00|1402.09|1399.69|1401.84|1399.44|1402.22|1399.82|1400.98|1398.58|0
1636601100000|2021-11-11 03:25:00|1401.97|1399.57|1401.97|1399.57|1402.22|1399.82|1401.23|1398.83|0
1636601400000|2021-11-11 03:30:00|1401.72|1399.32|1401.23|1398.83|1401.72|1399.32|1400.23|1397.83|0
1636601700000|2021-11-11 03:35:00|1401.48|1399.08|1401.72|1399.32|1401.72|1399.32|1401.23|1398.83|0
1636602000000|2021-11-11 03:40:00|1401.48|1399.08|1400.98|1398.58|1401.72|1399.32|1400.98|1398.58|0
1636602300000|2021-11-11 03:45:00|1401.1|1398.7|1400.73|1398.33|1401.1|1398.7|1400.1|1397.7|0
1636602600000|2021-11-11 03:50:00|1400.85|1398.45|1399.98|1397.58|1400.98|1398.58|1399.73|1397.33|0
1636602900000|2021-11-11 03:55:00|1399.73|1397.33|1398.99|1396.59|1399.73|1397.33|1398.24|1395.84|0
1636603200000|2021-11-11 04:00:00|1398.86|1396.46|1398.99|1396.59|1399.23|1396.83|1398.49|1396.09|0
1636603500000|2021-11-11 04:05:00|1398.74|1396.34|1399.23|1396.83|1399.23|1396.83|1398.49|1396.09|0
1636603800000|2021-11-11 04:10:00|1398.99|1396.59|1398.74|1396.34|1399.23|1396.83|1398.74|1396.34|0
1636604100000|2021-11-11 04:15:00|1398.49|1396.09|1397.99|1395.59|1398.74|1396.34|1397.99|1395.59|0
1636604400000|2021-11-11 04:20:00|1397.74|1395.34|1396.75|1394.35|1397.74|1395.34|1396.5|1394.1|0
1636604700000|2021-11-11 04:25:00|1396.5|1394.1|1394.01|1391.61|1396.5|1394.1|1393.26|1390.86|0
1636605000000|2021-11-11 04:30:00|1393.76|1391.36|1394.01|1391.61|1394.51|1392.11|1393.76|1391.36|0
1636605300000|2021-11-11 04:35:00|1393.88|1391.48|1394.01|1391.61|1394.26|1391.86|1393.26|1390.86|0
1636605600000|2021-11-11 04:40:00|1394.26|1391.86|1394.01|1391.61|1394.26|1391.86|1393.76|1391.36|0
1636605900000|2021-11-11 04:45:00|1393.76|1391.36|1395.25|1392.85|1395.75|1393.35|1393.76|1391.36|0
1636606200000|2021-11-11 04:50:00|1395.5|1393.1|1395|1392.6|1395.5|1393.1|1394.75|1392.35|0
1636606500000|2021-11-11 04:55:00|1394.87|1392.47|1395.5|1393.1|1395.5|1393.1|1394.26|1391.86|0
1636606800000|2021-11-11 05:00:00|1395.25|1392.85|1396.49|1394.09|1396.74|1394.34|1395.25|1392.85|0
1636607100000|2021-11-11 05:05:00|1396.24|1393.84|1395.12|1392.72|1396.74|1394.34|1394.75|1392.35|0
1636607400000|2021-11-11 05:10:00|1395.25|1392.85|1396.74|1394.34|1396.74|1394.34|1395|1392.6|0
1636607700000|2021-11-11 05:15:00|1396.49|1394.09|1396.49|1394.09|1396.74|1394.34|1396.24|1393.84|0
1636608000000|2021-11-11 05:20:00|1396.74|1394.34|1397.49|1395.09|1398.23|1395.83|1396.74|1394.34|0
1636608300000|2021-11-11 05:25:00|1397.73|1395.33|1398.23|1395.83|1398.23|1395.83|1397.24|1394.84|0
1636608600000|2021-11-11 05:30:00|1399.23|1396.83|1400.22|1397.82|1400.34|1397.94|1399.23|1396.83|0
1636608900000|2021-11-11 05:35:00|1399.97|1397.57|1399.47|1397.07|1400.97|1398.57|1399.47|1397.07|0
1636609200000|2021-11-11 05:40:00|1399.23|1396.83|1399.59|1397.19|1399.72|1397.32|1398.73|1396.33|0
1636609500000|2021-11-11 05:45:00|1399.72|1397.32|1398.98|1396.58|1399.72|1397.32|1398.73|1396.33|0
1636609800000|2021-11-11 05:50:00|1398.85|1396.45|1398.98|1396.58|1399.22|1396.82|1398.48|1396.08|0
1636610100000|2021-11-11 05:55:00|1399.09|1396.69|1398.97|1396.57|1399.72|1397.32|1398.97|1396.57|0
1636610400000|2021-11-11 06:00:00|1399.22|1396.82|1398.73|1396.33|1400.47|1398.07|1398.23|1395.83|0
1636610700000|2021-11-11 06:05:00|1398.97|1396.57|1400.96|1398.56|1401.21|1398.81|1398.97|1396.57|0
1636611000000|2021-11-11 06:10:00|1401.08|1398.68|1401.21|1398.81|1401.21|1398.81|1400.47|1398.07|0
1636611300000|2021-11-11 06:15:00|1400.96|1398.56|1401.71|1399.31|1401.96|1399.56|1400.71|1398.31|0
1636611600000|2021-11-11 06:20:00|1401.46|1399.06|1400.71|1398.31|1401.71|1399.31|1400.71|1398.31|0
1636611900000|2021-11-11 06:25:00|1400.46|1398.06|1401.46|1399.06|1401.46|1399.06|1400.46|1398.06|0
1636612200000|2021-11-11 06:30:00|1401.58|1399.18|1401.96|1399.56|1402.21|1399.81|1401.58|1399.18|0
1636612500000|2021-11-11 06:35:00|1402.08|1399.68|1401.71|1399.31|1402.2|1399.8|1401.46|1399.06|0
1636612800000|2021-11-11 06:40:00|1401.96|1399.56|1401.46|1399.06|1402.2|1399.8|1401.46|1399.06|0
1636613100000|2021-11-11 06:45:00|1401.71|1399.31|1399.47|1397.07|1401.71|1399.31|1399.47|1397.07|0
1636613400000|2021-11-11 06:50:00|1399.34|1396.94|1401.21|1398.81|1401.46|1399.06|1399.22|1396.82|0
1636613700000|2021-11-11 06:55:00|1400.96|1398.56|1400.96|1398.56|1401.46|1399.06|1400.71|1398.31|0
1636614000000|2021-11-11 07:00:00|1401.21|1398.81|1401.21|1398.81|1402.95|1400.55|1400.96|1398.56|0
1636614300000|2021-11-11 07:05:00|1401.46|1399.06|1401.21|1398.81|1401.7|1399.3|1400.96|1398.56|0
1636614600000|2021-11-11 07:10:00|1401.7|1399.3|1400.46|1398.06|1401.7|1399.3|1399.83|1397.43|0
1636614900000|2021-11-11 07:15:00|1400.21|1397.81|1402.45|1400.05|1402.7|1400.3|1400.21|1397.81|0
1636615200000|2021-11-11 07:20:00|1402.7|1400.3|1403.2|1400.8|1403.44|1401.04|1401.95|1399.55|0
1636615500000|2021-11-11 07:25:00|1403.19|1400.79|1404.19|1401.79|1404.44|1402.04|1403.19|1400.79|0
1636615800000|2021-11-11 07:30:00|1403.94|1401.54|1403.19|1400.79|1404.69|1402.29|1403.19|1400.79|0
1636616100000|2021-11-11 07:35:00|1402.7|1400.3|1403.69|1401.29|1404.19|1401.79|1402.45|1400.05|0
1636616400000|2021-11-11 07:40:00|1403.94|1401.54|1403.19|1400.79|1404.19|1401.79|1402.94|1400.54|0
1636616700000|2021-11-11 07:45:00|1403.69|1401.29|1401.2|1398.8|1403.81|1401.41|1401.2|1398.8|0
1636617000000|2021-11-11 07:50:00|1401.45|1399.05|1401.2|1398.8|1401.45|1399.05|1399.71|1397.31|0
1636617300000|2021-11-11 07:55:00|1401.32|1398.92|1400.95|1398.55|1402.2|1399.8|1400.95|1398.55|0
1636617600000|2021-11-11 08:00:00|1401.2|1398.8|1400.41|1398.01|1402.2|1399.8|1399.92|1397.52|0
1636617900000|2021-11-11 08:05:00|1400.17|1397.77|1401.58|1399.58|1401.96|1399.96|1398.72|1396.72|0
1636618200000|2021-11-11 08:10:00|1401.46|1399.46|1400.96|1398.96|1401.95|1399.95|1400.58|1398.58|0
1636618500000|2021-11-11 08:15:00|1401.21|1399.21|1402.95|1400.95|1404.19|1402.19|1401.21|1399.21|0
1636618800000|2021-11-11 08:20:00|1403.2|1401.2|1403.45|1401.45|1403.69|1401.69|1402.2|1400.2|0
1636619100000|2021-11-11 08:25:00|1403.32|1401.32|1402.91|1400.91|1403.69|1401.69|1402.41|1400.41|0
1636619400000|2021-11-11 08:30:00|1402.66|1400.66|1399.17|1397.17|1402.66|1400.66|1398.43|1396.43|0
1636619700000|2021-11-11 08:35:00|1399.42|1397.42|1398.43|1396.43|1399.42|1397.42|1396.69|1394.69|0
1636620000000|2021-11-11 08:40:00|1398.55|1396.55|1400.42|1398.42|1400.67|1398.67|1398.43|1396.43|0
1636620300000|2021-11-11 08:45:00|1400.29|1398.29|1399.67|1397.67|1400.67|1398.67|1399.17|1397.17|0
1636620600000|2021-11-11 08:50:00|1399.42|1397.42|1401.91|1399.91|1402.41|1400.41|1399.42|1397.42|0
1636620900000|2021-11-11 08:55:00|1401.66|1399.66|1402.41|1400.41|1402.9|1400.9|1401.16|1399.16|0
1636621200000|2021-11-11 09:00:00|1402.66|1400.66|1404.27|1402.27|1404.89|1402.89|1402.66|1400.66|0
1636621500000|2021-11-11 09:05:00|1404.52|1402.52|1403.65|1401.65|1405.39|1403.39|1402.66|1400.66|0
1636621800000|2021-11-11 09:10:00|1403.52|1401.52|1407.13|1405.13|1407.13|1405.13|1402.9|1400.9|0
1636622100000|2021-11-11 09:15:00|1406.88|1404.88|1407.63|1405.63|1407.63|1405.63|1405.89|1403.89|0
1636622400000|2021-11-11 09:20:00|1407.38|1405.38|1408.13|1406.13|1408.63|1406.63|1407.13|1405.13|0
1636622700000|2021-11-11 09:25:00|1408.25|1406.25|1410.12|1408.12|1411.11|1409.11|1407.63|1405.63|0
1636623000000|2021-11-11 09:30:00|1410.37|1408.37|1409.87|1407.87|1411.36|1409.36|1409.87|1407.87|0
1636623300000|2021-11-11 09:35:00|1410.12|1408.12|1409.37|1407.37|1410.62|1408.62|1409.12|1407.12|0
1636623600000|2021-11-11 09:40:00|1409.62|1407.62|1409.62|1407.62|1409.62|1407.62|1409.12|1407.12|0
1636623900000|2021-11-11 09:45:00|1409.74|1407.74|1409.87|1407.87|1410.62|1408.62|1409.37|1407.37|0
1636624200000|2021-11-11 09:50:00|1410.12|1408.12|1410.86|1408.86|1411.36|1409.36|1409.87|1407.87|0
1636624500000|2021-11-11 09:55:00|1411.11|1409.11|1410.61|1408.61|1411.11|1409.11|1410.12|1408.12|0
1636624800000|2021-11-11 10:00:00|1410.86|1408.86|1411.23|1409.23|1411.36|1409.36|1410.37|1408.37|0
1636625100000|2021-11-11 10:05:00|1411.11|1409.11|1412.36|1410.36|1412.85|1410.85|1410.37|1408.37|0
1636625400000|2021-11-11 10:10:00|1412.6|1410.6|1412.11|1410.11|1413.1|1411.1|1411.61|1409.61|0
1636625700000|2021-11-11 10:15:00|1412.36|1410.36|1411.86|1409.86|1412.6|1410.6|1411.61|1409.61|0
1636626000000|2021-11-11 10:20:00|1411.61|1409.61|1411.11|1409.11|1411.61|1409.61|1410.86|1408.86|0
1636626300000|2021-11-11 10:25:00|1411.36|1409.36|1411.86|1409.86|1411.86|1409.86|1410.36|1408.36|0
1636626600000|2021-11-11 10:30:00|1411.36|1409.36|1410.23|1408.23|1411.36|1409.36|1409.12|1407.12|0
1636626900000|2021-11-11 10:35:00|1410.11|1408.11|1407.38|1405.38|1410.11|1408.11|1407.13|1405.13|0
1636627200000|2021-11-11 10:40:00|1407.62|1405.62|1408.24|1406.24|1408.87|1406.87|1407.13|1405.13|0
1636627500000|2021-11-11 10:45:00|1408.12|1406.12|1409.37|1407.37|1409.62|1407.62|1408.12|1406.12|0
1636627800000|2021-11-11 10:50:00|1409.12|1407.12|1409.12|1407.12|1409.61|1407.61|1408.37|1406.37|0
1636628100000|2021-11-11 10:55:00|1409.37|1407.37|1408.62|1406.62|1409.61|1407.61|1408.37|1406.37|0
1636628400000|2021-11-11 11:00:00|1408.37|1406.37|1408.87|1406.87|1409.61|1407.61|1408.12|1406.12|0
1636628700000|2021-11-11 11:05:00|1409.12|1407.12|1409.86|1407.86|1410.86|1408.86|1409.12|1407.12|0
1636629000000|2021-11-11 11:10:00|1410.11|1408.11|1409.12|1407.12|1410.36|1408.36|1408.87|1406.87|0
1636629300000|2021-11-11 11:15:00|1408.99|1406.99|1410.11|1408.11|1410.11|1408.11|1408.87|1406.87|0
1636629600000|2021-11-11 11:20:00|1410.36|1408.36|1409.61|1407.61|1410.36|1408.36|1408.87|1406.87|0
1636629900000|2021-11-11 11:25:00|1409.48|1407.48|1410.11|1408.11|1410.11|1408.11|1409.11|1407.11|0
1636630200000|2021-11-11 11:30:00|1409.98|1407.98|1409.86|1407.86|1410.61|1408.61|1409.61|1407.61|0
1636630500000|2021-11-11 11:35:00|1409.61|1407.61|1409.61|1407.61|1409.86|1407.86|1408.62|1406.62|0
1636630800000|2021-11-11 11:40:00|1409.86|1407.86|1410.36|1408.36|1410.36|1408.36|1409.61|1407.61|0
1636631100000|2021-11-11 11:45:00|1410.23|1408.23|1410.11|1408.11|1410.36|1408.36|1409.86|1407.86|0
1636631400000|2021-11-11 11:50:00|1409.86|1407.86|1411.35|1409.35|1411.35|1409.35|1409.86|1407.86|0
1636631700000|2021-11-11 11:55:00|1411.1|1409.1|1412.1|1410.1|1412.1|1410.1|1410.6|1408.6|0
1636632000000|2021-11-11 12:00:00|1411.85|1409.85|1411.6|1409.6|1412.1|1410.1|1410.6|1408.6|0
1636632300000|2021-11-11 12:05:00|1411.35|1409.35|1412.1|1410.1|1413.34|1411.34|1411.35|1409.35|0
1636632600000|2021-11-11 12:10:00|1411.97|1409.97|1410.6|1408.6|1412.22|1410.22|1410.6|1408.6|0
1636632900000|2021-11-11 12:15:00|1410.35|1408.35|1411.1|1409.1|1411.1|1409.1|1409.61|1407.61|0
1636633200000|2021-11-11 12:20:00|1410.85|1408.85|1410.6|1408.6|1411.6|1409.6|1410.6|1408.6|0
1636633500000|2021-11-11 12:25:00|1410.72|1408.72|1410.85|1408.85|1410.97|1408.97|1410.47|1408.47|0
1636633800000|2021-11-11 12:30:00|1410.6|1408.6|1409.85|1407.85|1411.1|1409.1|1409.61|1407.61|0
1636634100000|2021-11-11 12:35:00|1409.61|1407.61|1409.85|1407.85|1410.6|1408.6|1409.36|1407.36|0
1636634400000|2021-11-11 12:40:00|1409.61|1407.61|1409.85|1407.85|1409.97|1407.97|1408.86|1406.86|0
1636634700000|2021-11-11 12:45:00|1410.1|1408.1|1409.85|1407.85|1410.35|1408.35|1409.6|1407.6|0
1636635000000|2021-11-11 12:50:00|1410.1|1408.1|1410.85|1408.85|1411.84|1409.84|1410.1|1408.1|0
1636635300000|2021-11-11 12:55:00|1410.6|1408.6|1410.85|1408.85|1411.35|1409.35|1410.1|1408.1|0
1636635600000|2021-11-11 13:00:00|1410.35|1408.35|1410.6|1408.6|1411.35|1409.35|1409.85|1407.85|0
1636635900000|2021-11-11 13:05:00|1410.85|1408.85|1409.85|1407.85|1410.85|1408.85|1409.35|1407.35|0
1636636200000|2021-11-11 13:10:00|1410.1|1408.1|1409.85|1407.85|1410.6|1408.6|1409.35|1407.35|0
1636636500000|2021-11-11 13:15:00|1409.6|1407.6|1410.6|1408.6|1410.6|1408.6|1409.35|1407.35|0
1636636800000|2021-11-11 13:20:00|1410.35|1408.35|1410.6|1408.6|1411.34|1409.34|1410.1|1408.1|0
1636637100000|2021-11-11 13:25:00|1410.35|1408.35|1410.1|1408.1|1410.6|1408.6|1409.6|1407.6|0
1636637400000|2021-11-11 13:30:00|1409.85|1407.85|1409.35|1407.35|1410.1|1408.1|1409.1|1407.1|0
1636637700000|2021-11-11 13:35:00|1409.6|1407.6|1410.1|1408.1|1410.1|1408.1|1409.1|1407.1|0
1636638000000|2021-11-11 13:40:00|1409.85|1407.85|1411.34|1409.34|1411.34|1409.34|1409.6|1407.6|0
1636638300000|2021-11-11 13:45:00|1411.09|1409.09|1411.34|1409.34|1411.59|1409.59|1410.6|1408.6|0
1636638600000|2021-11-11 13:50:00|1410.84|1408.84|1410.35|1408.35|1411.09|1409.09|1410.35|1408.35|0
1636638900000|2021-11-11 13:55:00|1410.1|1408.1|1411.09|1409.09|1411.34|1409.34|1410.1|1408.1|0
1636639200000|2021-11-11 14:00:00|1410.84|1408.84|1410.35|1408.35|1411.34|1409.34|1409.85|1407.85|0
1636639500000|2021-11-11 14:05:00|1410.59|1408.59|1410.84|1408.84|1410.84|1408.84|1410.1|1408.1|0
1636639800000|2021-11-11 14:10:00|1411.09|1409.09|1410.84|1408.84|1411.09|1409.09|1410.59|1408.59|0
1636640100000|2021-11-11 14:15:00|1410.59|1408.59|1409.85|1407.85|1410.59|1408.59|1409.1|1407.1|0
1636640400000|2021-11-11 14:20:00|1410.09|1408.09|1409.85|1407.85|1410.09|1408.09|1409.1|1407.1|0
1636640700000|2021-11-11 14:25:00|1410.09|1408.09|1408.6|1406.6|1410.59|1408.59|1407.85|1405.85|0
1636641000000|2021-11-11 14:30:00|1409.35|1407.35|1404.37|1402.37|1409.35|1407.35|1404.12|1402.12|0
1636641300000|2021-11-11 14:35:00|1403.62|1401.62|1400.36|1398.36|1404.37|1402.37|1399.61|1397.61|0
1636641600000|2021-11-11 14:40:00|1399.86|1397.86|1403.35|1401.35|1403.35|1401.35|1399.12|1397.12|0
1636641900000|2021-11-11 14:45:00|1402.85|1400.85|1404.09|1402.09|1404.84|1402.84|1402.35|1400.35|0
1636642200000|2021-11-11 14:50:00|1403.84|1401.84|1406.58|1404.58|1407.33|1405.33|1403.1|1401.1|0
1636642500000|2021-11-11 14:55:00|1406.33|1404.33|1406.54|1404.54|1407.58|1405.58|1405.09|1403.09|0
1636642800000|2021-11-11 15:00:00|1406.04|1404.04|1403.06|1401.06|1406.79|1404.79|1401.31|1399.31|0
1636643100000|2021-11-11 15:05:00|1403.3|1401.3|1400.82|1398.82|1405.05|1403.05|1399.82|1397.82|0
1636643400000|2021-11-11 15:10:00|1401.06|1399.06|1402.81|1400.81|1403.3|1401.3|1399.57|1397.57|0
1636643700000|2021-11-11 15:15:00|1403.06|1401.06|1402.06|1400.06|1403.55|1401.55|1398.82|1396.82|0
1636644000000|2021-11-11 15:20:00|1401.81|1399.81|1401.31|1399.31|1402.31|1400.31|1399.32|1397.32|0
1636644300000|2021-11-11 15:25:00|1401.56|1399.56|1399.07|1397.07|1402.06|1400.06|1399.07|1397.07|0
1636644600000|2021-11-11 15:30:00|1398.32|1396.32|1398.08|1396.08|1399.57|1397.57|1395.84|1393.84|0
1636644900000|2021-11-11 15:35:00|1397.83|1395.83|1400.32|1398.32|1401.56|1399.56|1397.33|1395.33|0
1636645200000|2021-11-11 15:40:00|1400.68|1398.68|1402.92|1400.92|1403.55|1401.55|1400.07|1398.07|0
1636645500000|2021-11-11 15:45:00|1402.8|1400.8|1403.05|1401.05|1403.8|1401.8|1400.81|1398.81|0
1636645800000|2021-11-11 15:50:00|1403.3|1401.3|1403.8|1401.8|1404.55|1402.55|1402.06|1400.06|0
1636646100000|2021-11-11 15:55:00|1404.05|1402.05|1402.06|1400.06|1404.05|1402.05|1401.56|1399.56|0
1636646400000|2021-11-11 16:00:00|1401.81|1399.81|1401.21|1399.41|1403.8|1401.8|1400.21|1398.41|0
1636646700000|2021-11-11 16:05:00|1400.96|1399.16|1399.71|1397.91|1400.96|1399.16|1399.22|1397.42|0
1636647000000|2021-11-11 16:10:00|1399.96|1398.16|1400.46|1398.66|1400.46|1398.66|1398.97|1397.17|0
1636647300000|2021-11-11 16:15:00|1400.21|1398.41|1400.96|1399.16|1401.46|1399.66|1399.47|1397.67|0
1636647600000|2021-11-11 16:20:00|1401.21|1399.41|1402.45|1400.65|1402.45|1400.65|1400.46|1398.66|0
1636647900000|2021-11-11 16:25:00|1402.7|1400.9|1400.71|1398.91|1403.2|1401.4|1400.21|1398.41|0
1636648200000|2021-11-11 16:30:00|1400.96|1399.16|1402.45|1400.65|1402.45|1400.65|1400.21|1398.41|0
1636648500000|2021-11-11 16:35:00|1402.7|1400.9|1407.18|1405.38|1407.18|1405.38|1402.45|1400.65|0
1636648800000|2021-11-11 16:40:00|1406.93|1405.13|1404.69|1402.89|1407.18|1405.38|1404.69|1402.89|0
1636649100000|2021-11-11 16:45:00|1404.94|1403.14|1405.19|1403.39|1405.44|1403.64|1403.94|1402.14|0
1636649400000|2021-11-11 16:50:00|1405.44|1403.64|1403.69|1401.89|1405.44|1403.64|1403.45|1401.65|0
1636649700000|2021-11-11 16:55:00|1403.94|1402.14|1403.16|1401.36|1404.65|1402.85|1402.91|1401.11|0
1636650000000|2021-11-11 17:00:00|1403.41|1401.61|1400.17|1398.37|1404.4|1402.6|1399.67|1397.87|0
1636650300000|2021-11-11 17:05:00|1400.42|1398.62|1399.67|1397.87|1401.91|1400.11|1399.05|1397.25|0
1636650600000|2021-11-11 17:10:00|1399.42|1397.62|1398.68|1396.88|1400.42|1398.62|1398.18|1396.38|0
1636650900000|2021-11-11 17:15:00|1398.18|1396.38|1397.18|1395.38|1398.93|1397.13|1394.94|1393.14|0
1636651200000|2021-11-11 17:20:00|1396.93|1395.13|1397.68|1395.88|1398.68|1396.88|1395.94|1394.14|0
1636651500000|2021-11-11 17:25:00|1397.43|1395.63|1398.43|1396.63|1399.17|1397.37|1396.68|1394.88|0
1636651800000|2021-11-11 17:30:00|1397.93|1396.13|1399.42|1397.62|1399.67|1397.87|1397.68|1395.88|0
1636652100000|2021-11-11 17:35:00|1399.67|1397.87|1402.66|1400.86|1403.41|1401.61|1399.67|1397.87|0
1636652400000|2021-11-11 17:40:00|1402.41|1400.61|1402.41|1400.61|1402.91|1401.11|1401.41|1399.61|0
1636652700000|2021-11-11 17:45:00|1402.66|1400.86|1401.91|1400.11|1402.66|1400.86|1400.67|1398.87|0
1636653000000|2021-11-11 17:50:00|1401.66|1399.86|1400.91|1399.11|1402.16|1400.36|1400.42|1398.62|0
1636653300000|2021-11-11 17:55:00|1401.16|1399.36|1400.67|1398.87|1401.91|1400.11|1400.42|1398.62|0
1636653600000|2021-11-11 18:00:00|1400.42|1398.62|1398.42|1396.62|1400.67|1398.87|1397.43|1395.63|0
1636653900000|2021-11-11 18:05:00|1398.67|1396.87|1395.69|1393.89|1398.67|1396.87|1395.44|1393.64|0
1636654200000|2021-11-11 18:10:00|1395.44|1393.64|1397.68|1395.88|1398.17|1396.37|1395.44|1393.64|0
1636654500000|2021-11-11 18:15:00|1397.93|1396.13|1398.17|1396.37|1398.92|1397.12|1397.18|1395.38|0
1636654800000|2021-11-11 18:20:00|1398.42|1396.62|1397.43|1395.63|1400.17|1398.37|1397.43|1395.63|0
1636655100000|2021-11-11 18:25:00|1397.68|1395.88|1399.07|1397.27|1399.45|1397.65|1395.93|1394.13|0
1636655400000|2021-11-11 18:30:00|1398.96|1397.16|1397.96|1396.16|1399.45|1397.65|1397.96|1396.16|0
1636655700000|2021-11-11 18:35:00|1398.21|1396.41|1399.7|1397.9|1399.95|1398.15|1398.08|1396.28|0
1636656000000|2021-11-11 18:40:00|1399.57|1397.77|1399.7|1397.9|1399.95|1398.15|1397.96|1396.16|0
1636656300000|2021-11-11 18:45:00|1399.95|1398.15|1400.7|1398.9|1401.19|1399.39|1399.95|1398.15|0
1636656600000|2021-11-11 18:50:00|1400.94|1399.14|1400.45|1398.65|1401.19|1399.39|1399.45|1397.65|0
1636656900000|2021-11-11 18:55:00|1400.7|1398.9|1400.2|1398.4|1400.7|1398.9|1399.2|1397.4|0
1636657200000|2021-11-11 19:00:00|1399.95|1398.15|1402.69|1400.89|1402.69|1400.89|1399.45|1397.65|0
1636657500000|2021-11-11 19:05:00|1402.44|1400.64|1403.93|1402.13|1403.93|1402.13|1401.44|1399.64|0
1636657800000|2021-11-11 19:10:00|1403.68|1401.88|1402.44|1400.64|1403.68|1401.88|1402.44|1400.64|0
1636658100000|2021-11-11 19:15:00|1402.69|1400.89|1401.69|1399.89|1402.93|1401.13|1401.44|1399.64|0
1636658400000|2021-11-11 19:20:00|1401.44|1399.64|1400.69|1398.89|1401.94|1400.14|1400.69|1398.89|0
1636658700000|2021-11-11 19:25:00|1400.94|1399.14|1400.69|1398.89|1400.94|1399.14|1400.2|1398.4|0
1636659000000|2021-11-11 19:30:00|1400.94|1399.14|1401.69|1399.89|1402.44|1400.64|1400.69|1398.89|0
1636659300000|2021-11-11 19:35:00|1401.81|1400.01|1403.18|1401.38|1403.68|1401.88|1401.81|1400.01|0
1636659600000|2021-11-11 19:40:00|1403.43|1401.63|1402.43|1400.63|1404.67|1402.87|1401.94|1400.14|0
1636659900000|2021-11-11 19:45:00|1401.94|1400.14|1401.06|1399.26|1402.43|1400.63|1400.94|1399.14|0
1636660200000|2021-11-11 19:50:00|1401.19|1399.39|1398.95|1397.15|1401.19|1399.39|1398.2|1396.4|0
1636660500000|2021-11-11 19:55:00|1399.2|1397.4|1398.95|1397.15|1399.94|1398.14|1398.2|1396.4|0
1636660800000|2021-11-11 20:00:00|1399.2|1397.4|1398.2|1396.4|1400.19|1398.39|1396.96|1395.16|0
1636661100000|2021-11-11 20:05:00|1397.95|1396.15|1397.95|1396.15|1399.45|1397.65|1397.7|1395.9|0
1636661400000|2021-11-11 20:10:00|1398.2|1396.4|1395.96|1394.16|1398.2|1396.4|1395.21|1393.41|0
1636661700000|2021-11-11 20:15:00|1396.21|1394.41|1398.2|1396.4|1398.45|1396.65|1396.21|1394.41|0
1636662000000|2021-11-11 20:20:00|1397.95|1396.15|1397.95|1396.15|1398.2|1396.4|1396.58|1394.78|0
1636662300000|2021-11-11 20:25:00|1397.7|1395.9|1398.95|1397.15|1400.44|1398.64|1397.45|1395.65|0
1636662600000|2021-11-11 20:30:00|1399.19|1397.39|1396.95|1395.15|1399.44|1397.64|1395.96|1394.16|0
1636662900000|2021-11-11 20:35:00|1397.7|1395.9|1397.95|1396.15|1398.2|1396.4|1396.21|1394.41|0
1636663200000|2021-11-11 20:40:00|1398.2|1396.4|1398.45|1396.65|1399.19|1397.39|1397.95|1396.15|0
1636663500000|2021-11-11 20:45:00|1398.2|1396.4|1396.45|1394.65|1400.69|1398.89|1396.45|1394.65|0
1636663800000|2021-11-11 20:50:00|1397.2|1395.4|1395.71|1393.91|1398.69|1396.89|1395.46|1393.66|0
1636664100000|2021-11-11 20:55:00|1396.21|1394.41|1394.96|1393.16|1396.7|1394.9|1393.97|1392.17|0
1636664400000|2021-11-11 21:00:00|1394.71|1392.91|1397.7|1395.9|1398.2|1396.4|1394.71|1392.91|0
1636664700000|2021-11-11 21:05:00|1397.45|1395.65|1396.45|1394.65|1397.7|1395.9|1396.45|1394.65|0
1636665000000|2021-11-11 21:10:00|1396.7|1394.9|1396.7|1394.9|1397.45|1395.65|1395.96|1394.16|0
1636665300000|2021-11-11 21:15:00|1397.15|1394.95|1397.65|1395.45|1397.65|1395.45|1396.9|1394.7|0
1636665600000|2021-11-11 21:20:00|1397.9|1395.7|1398.39|1396.19|1398.39|1396.19|1397.9|1395.7|0
1636665900000|2021-11-11 21:25:00|1398.15|1395.95|1397.4|1395.2|1398.15|1395.95|1397.4|1395.2|0
1636666200000|2021-11-11 21:30:00|1397.65|1395.45|1396.9|1394.7|1397.65|1395.45|1396.9|1394.7|0
1636666500000|2021-11-11 21:35:00|1397.15|1394.95|1398.14|1395.94|1398.14|1395.94|1397.15|1394.95|0
1636666800000|2021-11-11 21:40:00|1397.9|1395.7|1397.89|1395.69|1398.39|1396.19|1397.89|1395.69|0
1636667100000|2021-11-11 21:45:00|1398.14|1395.94|1398.64|1396.44|1398.89|1396.69|1398.14|1395.94|0
1636667400000|2021-11-11 21:50:00|1398.89|1396.69|1398.89|1396.69|1398.89|1396.69|1398.64|1396.44|0
1636667700000|2021-11-11 21:55:00|1398.76|1396.56|1398.51|1396.31|1398.89|1396.69|1398.39|1396.19|0
1636668000000|2021-11-11 22:00:00|1398.33|1396.13|1398.37|1396.17|1398.44|1396.24|1398.15|1395.95|0
1636668300000|2021-11-11 22:05:00|1398.33|1396.13|1398.22|1396.02|1398.33|1396.13|1397.83|1395.63|0
1636668600000|2021-11-11 22:10:00|1397.94|1395.74|1397.86|1395.66|1398.19|1395.99|1397.86|1395.66|0
1636668900000|2021-11-11 22:15:00|1398.26|1396.06|1397.97|1395.77|1398.26|1396.06|1397.86|1395.66|0
1636669200000|2021-11-11 22:20:00|1398|1395.8|1398|1395.8|1398.04|1395.84|1398|1395.8|0
1636669500000|2021-11-11 22:25:00|1397.97|1395.77|1398|1395.8|1398|1395.8|1397.9|1395.7|0
1636669800000|2021-11-11 22:30:00|1398.04|1395.84|1398.22|1396.02|1398.22|1396.02|1398.04|1395.84|0
1636670100000|2021-11-11 22:35:00|1398.11|1395.91|1398.22|1396.02|1398.22|1396.02|1398.08|1395.88|0
1636670400000|2021-11-11 22:40:00|1398.15|1395.95|1398.15|1395.95|1398.15|1395.95|1398.15|1395.95|0
1636670700000|2021-11-11 22:45:00|1398.19|1395.99|1398.37|1396.17|1398.44|1396.24|1398.15|1395.95|0
1636671000000|2021-11-11 22:50:00|1398.4|1396.2|1398.4|1396.2|1398.4|1396.2|1398.4|1396.2|0
1636671300000|2021-11-11 22:55:00|1398.37|1396.17|1398.33|1396.13|1398.37|1396.17|1398.15|1395.95|0
1636671600000|2021-11-11 23:00:00|1399.5|1397.3|1399.38|1397.18|1399.63|1397.43|1398.64|1396.44|0
1636671900000|2021-11-11 23:05:00|1399.13|1396.93|1398.88|1396.68|1399.38|1397.18|1398.88|1396.68|0
1636672200000|2021-11-11 23:10:00|1399.13|1396.93|1398.63|1396.43|1399.13|1396.93|1398.39|1396.19|0
1636672500000|2021-11-11 23:15:00|1398.39|1396.19|1399.63|1397.43|1399.75|1397.55|1398.39|1396.19|0
1636672800000|2021-11-11 23:20:00|1399.88|1397.68|1400.5|1398.3|1400.5|1398.3|1399.63|1397.43|0
1636673100000|2021-11-11 23:25:00|1400.38|1398.18|1400.87|1398.67|1401.12|1398.92|1400.38|1398.18|0
1636673400000|2021-11-11 23:30:00|1401.12|1398.92|1401.12|1398.92|1401.12|1398.92|1400.62|1398.42|0
1636673700000|2021-11-11 23:35:00|1401.37|1399.17|1401.37|1399.17|1401.62|1399.42|1401.12|1398.92|0
1636674000000|2021-11-11 23:40:00|1401.12|1398.92|1401.12|1398.92|1401.37|1399.17|1400.87|1398.67|0
1636674300000|2021-11-11 23:45:00|1400.87|1398.67|1401.87|1399.67|1402.12|1399.92|1400.37|1398.17|0
1636674600000|2021-11-11 23:50:00|1402.12|1399.92|1401.62|1399.42|1402.61|1400.41|1401.62|1399.42|0
1636674900000|2021-11-11 23:55:00|1401.37|1399.17|1403.11|1400.91|1403.11|1400.91|1401.37|1399.17|0
1636675200000|2021-11-12 00:00:00|1402.61|1400.41|1405.6|1403.4|1406.35|1404.15|1402.61|1400.41|0
1636675500000|2021-11-12 00:05:00|1405.35|1403.15|1405.6|1403.4|1407.09|1404.89|1405.35|1403.15|0
1636675800000|2021-11-12 00:10:00|1405.35|1403.15|1406.1|1403.9|1406.35|1404.15|1405.35|1403.15|0
1636676100000|2021-11-12 00:15:00|1406.35|1404.15|1406.1|1403.9|1406.6|1404.4|1405.85|1403.65|0
1636676400000|2021-11-12 00:20:00|1405.85|1403.65|1406.35|1404.15|1406.84|1404.64|1405.72|1403.52|0
1636676700000|2021-11-12 00:25:00|1406.6|1404.4|1406.59|1404.39|1406.84|1404.64|1406.35|1404.15|0
1636677000000|2021-11-12 00:30:00|1406.84|1404.64|1407.09|1404.89|1407.34|1405.14|1406.35|1404.15|0
1636677300000|2021-11-12 00:35:00|1407.34|1405.14|1408.59|1406.39|1408.84|1406.64|1407.09|1404.89|0
1636677600000|2021-11-12 00:40:00|1408.34|1406.14|1409.83|1407.63|1410.08|1407.88|1408.34|1406.14|0
1636677900000|2021-11-12 00:45:00|1409.95|1407.75|1408.83|1406.63|1410.08|1407.88|1408.83|1406.63|0
1636678200000|2021-11-12 00:50:00|1408.59|1406.39|1407.59|1405.39|1408.83|1406.63|1407.34|1405.14|0
1636678500000|2021-11-12 00:55:00|1407.34|1405.14|1406.59|1404.39|1407.59|1405.39|1406.59|1404.39|0
1636678800000|2021-11-12 01:00:00|1406.34|1404.14|1405.85|1403.65|1406.34|1404.14|1404.85|1402.65|0
1636679100000|2021-11-12 01:05:00|1405.72|1403.52|1407.09|1404.89|1407.34|1405.14|1405.6|1403.4|0
1636679400000|2021-11-12 01:10:00|1406.84|1404.64|1406.59|1404.39|1407.84|1405.64|1406.09|1403.89|0
1636679700000|2021-11-12 01:15:00|1406.34|1404.14|1406.59|1404.39|1407.34|1405.14|1406.34|1404.14|0
1636680000000|2021-11-12 01:20:00|1406.34|1404.14|1406.09|1403.89|1407.34|1405.14|1405.84|1403.64|0
1636680300000|2021-11-12 01:25:00|1406.21|1404.01|1406.34|1404.14|1406.59|1404.39|1406.09|1403.89|0
1636680600000|2021-11-12 01:30:00|1406.09|1403.89|1406.09|1403.89|1406.84|1404.64|1405.84|1403.64|0
1636680900000|2021-11-12 01:35:00|1405.84|1403.64|1405.84|1403.64|1406.34|1404.14|1405.35|1403.15|0
1636681200000|2021-11-12 01:40:00|1405.71|1403.51|1407.34|1405.14|1407.34|1405.14|1405.34|1403.14|0
1636681500000|2021-11-12 01:45:00|1407.46|1405.26|1406.59|1404.39|1407.83|1405.63|1406.34|1404.14|0
1636681800000|2021-11-12 01:50:00|1406.84|1404.64|1407.83|1405.63|1408.08|1405.88|1406.59|1404.39|0
1636682100000|2021-11-12 01:55:00|1408.08|1405.88|1407.09|1404.89|1408.08|1405.88|1406.84|1404.64|0
1636682400000|2021-11-12 02:00:00|1407.34|1405.14|1406.84|1404.64|1407.58|1405.38|1406.59|1404.39|0
1636682700000|2021-11-12 02:05:00|1407.09|1404.89|1406.09|1403.89|1407.09|1404.89|1406.09|1403.89|0
1636683000000|2021-11-12 02:10:00|1406.34|1404.14|1406.09|1403.89|1406.59|1404.39|1405.84|1403.64|0
1636683300000|2021-11-12 02:15:00|1406.21|1404.01|1405.84|1403.64|1406.21|1404.01|1405.59|1403.39|0
1636683600000|2021-11-12 02:20:00|1406.09|1403.89|1406.59|1404.39|1406.59|1404.39|1405.84|1403.64|0
1636683900000|2021-11-12 02:25:00|1406.84|1404.64|1406.09|1403.89|1406.84|1404.64|1406.09|1403.89|0
1636684200000|2021-11-12 02:30:00|1405.84|1403.64|1403.6|1401.4|1406.34|1404.14|1403.35|1401.15|0
1636684500000|2021-11-12 02:35:00|1403.35|1401.15|1402.35|1400.15|1403.85|1401.65|1402.35|1400.15|0
1636684800000|2021-11-12 02:40:00|1402.6|1400.4|1402.6|1400.4|1402.85|1400.65|1401.61|1399.41|0
1636685100000|2021-11-12 02:45:00|1402.85|1400.65|1403.6|1401.4|1403.85|1401.65|1402.35|1400.15|0
1636685400000|2021-11-12 02:50:00|1403.85|1401.65|1402.85|1400.65|1404.09|1401.89|1402.85|1400.65|0
1636685700000|2021-11-12 02:55:00|1402.6|1400.4|1401.85|1399.65|1402.6|1400.4|1401.36|1399.16|0
1636686000000|2021-11-12 03:00:00|1401.6|1399.4|1401.85|1399.65|1402.22|1400.02|1401.6|1399.4|0
1636686300000|2021-11-12 03:05:00|1401.6|1399.4|1399.86|1397.66|1401.85|1399.65|1399.36|1397.16|0
1636686600000|2021-11-12 03:10:00|1400.11|1397.91|1400.11|1397.91|1400.36|1398.16|1399.61|1397.41|0
1636686900000|2021-11-12 03:15:00|1400.23|1398.03|1401.1|1398.9|1401.35|1399.15|1400.23|1398.03|0
1636687200000|2021-11-12 03:20:00|1400.86|1398.66|1400.86|1398.66|1401.1|1398.9|1400.61|1398.41|0
1636687500000|2021-11-12 03:25:00|1400.61|1398.41|1401.35|1399.15|1401.6|1399.4|1400.61|1398.41|0
1636687800000|2021-11-12 03:30:00|1401.1|1398.9|1402.1|1399.9|1402.35|1400.15|1401.1|1398.9|0
1636688100000|2021-11-12 03:35:00|1402.22|1400.02|1402.1|1399.9|1402.6|1400.4|1401.85|1399.65|0
1636688400000|2021-11-12 03:40:00|1401.97|1399.77|1401.35|1399.15|1402.1|1399.9|1401.35|1399.15|0
1636688700000|2021-11-12 03:45:00|1401.22|1399.02|1400.72|1398.52|1401.35|1399.15|1400.72|1398.52|0
1636689000000|2021-11-12 03:50:00|1400.6|1398.4|1400.85|1398.65|1401.35|1399.15|1400.6|1398.4|0
1636689300000|2021-11-12 03:55:00|1400.6|1398.4|1400.85|1398.65|1401.1|1398.9|1400.6|1398.4|0
1636689600000|2021-11-12 04:00:00|1400.6|1398.4|1400.85|1398.65|1401.1|1398.9|1400.6|1398.4|0
1636689900000|2021-11-12 04:05:00|1400.6|1398.4|1399.86|1397.66|1400.85|1398.65|1399.86|1397.66|0
1636690200000|2021-11-12 04:10:00|1400.1|1397.9|1400.35|1398.15|1400.35|1398.15|1399.86|1397.66|0
1636690500000|2021-11-12 04:15:00|1400.6|1398.4|1401.6|1399.4|1401.85|1399.65|1400.35|1398.15|0
1636690800000|2021-11-12 04:20:00|1401.72|1399.52|1401.6|1399.4|1401.72|1399.52|1401.6|1399.4|0
1636691100000|2021-11-12 04:25:00|1401.35|1399.15|1401.85|1399.65|1401.85|1399.65|1401.1|1398.9|0
1636691400000|2021-11-12 04:30:00|1402.09|1399.89|1401.85|1399.65|1402.34|1400.14|1401.85|1399.65|0
1636691700000|2021-11-12 04:35:00|1402.09|1399.89|1402.09|1399.89|1402.09|1399.89|1401.6|1399.4|0
1636692000000|2021-11-12 04:40:00|1402.34|1400.14|1402.59|1400.39|1402.84|1400.64|1402.34|1400.14|0
1636692300000|2021-11-12 04:45:00|1402.84|1400.64|1402.34|1400.14|1402.84|1400.64|1401.84|1399.64|0
1636692600000|2021-11-12 04:50:00|1402.09|1399.89|1402.34|1400.14|1402.84|1400.64|1402.09|1399.89|0
1636692900000|2021-11-12 04:55:00|1402.09|1399.89|1400.85|1398.65|1402.09|1399.89|1400.85|1398.65|0
1636693200000|2021-11-12 05:00:00|1401.1|1398.9|1400.6|1398.4|1401.59|1399.39|1400.6|1398.4|0
1636693500000|2021-11-12 05:05:00|1400.35|1398.15|1400.6|1398.4|1401.1|1398.9|1399.85|1397.65|0
1636693800000|2021-11-12 05:10:00|1400.85|1398.65|1400.35|1398.15|1400.85|1398.65|1400.1|1397.9|0
1636694100000|2021-11-12 05:15:00|1400.1|1397.9|1400.1|1397.9|1400.1|1397.9|1399.1|1396.9|0
1636694400000|2021-11-12 05:20:00|1399.85|1397.65|1401.21|1399.01|1401.34|1399.14|1399.85|1397.65|0
1636694700000|2021-11-12 05:25:00|1401.34|1399.14|1401.09|1398.89|1401.59|1399.39|1401.09|1398.89|0
1636695000000|2021-11-12 05:30:00|1400.85|1398.65|1401.84|1399.64|1401.84|1399.64|1400.85|1398.65|0
1636695300000|2021-11-12 05:35:00|1402.09|1399.89|1402.34|1400.14|1402.34|1400.14|1401.84|1399.64|0
1636695600000|2021-11-12 05:40:00|1402.09|1399.89|1402.59|1400.39|1402.59|1400.39|1402.09|1399.89|0
1636695900000|2021-11-12 05:45:00|1402.34|1400.14|1402.09|1399.89|1402.59|1400.39|1401.84|1399.64|0
1636696200000|2021-11-12 05:50:00|1401.84|1399.64|1402.09|1399.89|1402.59|1400.39|1401.84|1399.64|0
1636696500000|2021-11-12 05:55:00|1402.34|1400.14|1402.59|1400.39|1402.84|1400.64|1402.09|1399.89|0
1636696800000|2021-11-12 06:00:00|1402.83|1400.63|1402.59|1400.39|1402.83|1400.63|1401.34|1399.14|0
1636697100000|2021-11-12 06:05:00|1402.34|1400.14|1402.34|1400.14|1402.34|1400.14|1401.84|1399.64|0
1636697400000|2021-11-12 06:10:00|1402.21|1400.01|1402.09|1399.89|1402.83|1400.63|1401.84|1399.64|0
1636697700000|2021-11-12 06:15:00|1401.84|1399.64|1402.58|1400.38|1402.58|1400.38|1401.59|1399.39|0
1636698000000|2021-11-12 06:20:00|1402.45|1400.25|1402.58|1400.38|1402.58|1400.38|1402.21|1400.01|0
1636698300000|2021-11-12 06:25:00|1403.08|1400.88|1403.33|1401.13|1403.83|1401.63|1403.08|1400.88|0
1636698600000|2021-11-12 06:30:00|1403.58|1401.38|1401.84|1399.64|1403.83|1401.63|1401.84|1399.64|0
1636698900000|2021-11-12 06:35:00|1401.59|1399.39|1400.59|1398.39|1401.84|1399.64|1400.34|1398.14|0
1636699200000|2021-11-12 06:40:00|1400.34|1398.14|1400.09|1397.89|1400.59|1398.39|1399.59|1397.39|0
1636699500000|2021-11-12 06:45:00|1399.84|1397.64|1399.59|1397.39|1400.09|1397.89|1399.59|1397.39|0
1636699800000|2021-11-12 06:50:00|1399.35|1397.15|1398.6|1396.4|1399.35|1397.15|1397.1|1394.9|0
1636700100000|2021-11-12 06:55:00|1398.85|1396.65|1398.1|1395.9|1398.85|1396.65|1397.85|1395.65|0
1636700400000|2021-11-12 07:00:00|1397.85|1395.65|1398.22|1396.02|1398.85|1396.65|1397.85|1395.65|0
1636700700000|2021-11-12 07:05:00|1398.1|1395.9|1397.85|1395.65|1398.1|1395.9|1397.1|1394.9|0
1636701000000|2021-11-12 07:10:00|1397.72|1395.52|1399.09|1396.89|1399.09|1396.89|1397.6|1395.4|0
1636701300000|2021-11-12 07:15:00|1399.34|1397.14|1401.33|1399.13|1401.34|1399.14|1399.21|1397.01|0
1636701600000|2021-11-12 07:20:00|1401.09|1398.89|1400.59|1398.39|1401.09|1398.89|1399.84|1397.64|0
1636701900000|2021-11-12 07:25:00|1400.84|1398.64|1400.59|1398.39|1401.09|1398.89|1400.34|1398.14|0
1636702200000|2021-11-12 07:30:00|1400.09|1397.89|1399.84|1397.64|1401.09|1398.89|1399.84|1397.64|0
1636702500000|2021-11-12 07:35:00|1400.34|1398.14|1399.09|1396.89|1400.34|1398.14|1399.09|1396.89|0
1636702800000|2021-11-12 07:40:00|1399.34|1397.14|1399.96|1397.76|1399.96|1397.76|1399.09|1396.89|0
1636703100000|2021-11-12 07:45:00|1399.84|1397.64|1398.84|1396.64|1399.84|1397.64|1398.84|1396.64|0
1636703400000|2021-11-12 07:50:00|1398.71|1396.51|1397.35|1395.15|1398.84|1396.64|1397.1|1394.9|0
1636703700000|2021-11-12 07:55:00|1397.6|1395.4|1398.59|1396.39|1398.59|1396.39|1396.6|1394.4|0
1636704000000|2021-11-12 08:00:00|1398.34|1396.14|1401.79|1399.59|1401.79|1399.59|1398.34|1396.14|0
1636704300000|2021-11-12 08:05:00|1401.84|1400.04|1401.59|1399.79|1403.08|1401.28|1401.09|1399.29|0
1636704600000|2021-11-12 08:10:00|1401.84|1400.04|1400.09|1398.29|1403.08|1401.28|1400.09|1398.29|0
1636704900000|2021-11-12 08:15:00|1399.84|1398.04|1399.1|1397.3|1400.59|1398.79|1398.85|1397.05|0
1636705200000|2021-11-12 08:20:00|1398.85|1397.05|1400.34|1398.54|1400.34|1398.54|1398.35|1396.55|0
1636705500000|2021-11-12 08:25:00|1399.96|1398.16|1398.85|1397.05|1400.09|1398.29|1398.6|1396.8|0
1636705800000|2021-11-12 08:30:00|1398.6|1396.8|1398.1|1396.3|1398.85|1397.05|1396.36|1394.56|0
1636706100000|2021-11-12 08:35:00|1397.85|1396.05|1398.85|1397.05|1399.22|1397.42|1396.85|1395.05|0
1636706400000|2021-11-12 08:40:00|1398.72|1396.92|1398.85|1397.05|1399.1|1397.3|1397.85|1396.05|0
1636706700000|2021-11-12 08:45:00|1399.1|1397.3|1400.09|1398.29|1400.84|1399.04|1398.85|1397.05|0
1636707000000|2021-11-12 08:50:00|1399.84|1398.04|1401.58|1399.78|1401.83|1400.03|1399.59|1397.79|0
1636707300000|2021-11-12 08:55:00|1401.83|1400.03|1401.34|1399.54|1402.58|1400.78|1400.34|1398.54|0
1636707600000|2021-11-12 09:00:00|1401.58|1399.78|1399.96|1398.16|1402.33|1400.53|1399.84|1398.04|0
1636707900000|2021-11-12 09:05:00|1399.84|1398.04|1399.34|1397.54|1400.21|1398.41|1398.84|1397.04|0
1636708200000|2021-11-12 09:10:00|1399.09|1397.29|1398.6|1396.8|1399.09|1397.29|1398.35|1396.55|0
1636708500000|2021-11-12 09:15:00|1398.96|1397.16|1397.85|1396.05|1399.09|1397.29|1396.85|1395.05|0
1636708800000|2021-11-12 09:20:00|1397.6|1395.8|1398.11|1396.31|1398.98|1397.18|1397.6|1395.8|0
1636709100000|2021-11-12 09:25:00|1397.98|1396.18|1396.62|1394.82|1398.11|1396.31|1396.62|1394.82|0
1636709400000|2021-11-12 09:30:00|1396.37|1394.57|1398.11|1396.31|1398.36|1396.56|1395.62|1393.82|0
1636709700000|2021-11-12 09:35:00|1398.36|1396.56|1397.86|1396.06|1398.36|1396.56|1397.12|1395.32|0
1636710000000|2021-11-12 09:40:00|1397.73|1395.93|1398.36|1396.56|1398.36|1396.56|1397.12|1395.32|0
1636710300000|2021-11-12 09:45:00|1398.11|1396.31|1399.11|1397.31|1399.36|1397.56|1398.11|1396.31|0
1636710600000|2021-11-12 09:50:00|1399.36|1397.56|1399.36|1397.56|1399.61|1397.81|1398.36|1396.56|0
1636710900000|2021-11-12 09:55:00|1399.23|1397.43|1398.86|1397.06|1399.36|1397.56|1398.61|1396.81|0
1636711200000|2021-11-12 10:00:00|1398.61|1396.81|1399.36|1397.56|1399.85|1398.05|1398.61|1396.81|0
1636711500000|2021-11-12 10:05:00|1399.85|1398.05|1399.6|1397.8|1399.85|1398.05|1398.73|1396.93|0
1636711800000|2021-11-12 10:10:00|1399.35|1397.55|1398.86|1397.06|1399.6|1397.8|1398.86|1397.06|0
1636712100000|2021-11-12 10:15:00|1398.61|1396.81|1399.35|1397.55|1399.35|1397.55|1398.11|1396.31|0
1636712400000|2021-11-12 10:20:00|1399.11|1397.31|1399.1|1397.3|1399.6|1397.8|1398.98|1397.18|0
1636712700000|2021-11-12 10:25:00|1399.35|1397.55|1398.73|1396.93|1399.35|1397.55|1398.23|1396.43|0
1636713000000|2021-11-12 10:30:00|1398.86|1397.06|1399.1|1397.3|1399.35|1397.55|1398.36|1396.56|0
1636713300000|2021-11-12 10:35:00|1398.86|1397.06|1398.61|1396.81|1399.35|1397.55|1398.61|1396.81|0
1636713600000|2021-11-12 10:40:00|1398.85|1397.05|1398.61|1396.81|1398.85|1397.05|1398.61|1396.81|0
1636713900000|2021-11-12 10:45:00|1398.36|1396.56|1398.6|1396.8|1398.85|1397.05|1398.11|1396.31|0
1636714200000|2021-11-12 10:50:00|1398.72|1396.92|1402.84|1401.04|1403.58|1401.78|1398.72|1396.92|0
1636714500000|2021-11-12 10:55:00|1403.09|1401.29|1401.59|1399.79|1403.34|1401.54|1401.59|1399.79|0
1636714800000|2021-11-12 11:00:00|1401.84|1400.04|1401.34|1399.54|1401.84|1400.04|1400.6|1398.8|0
1636715100000|2021-11-12 11:05:00|1401.21|1399.41|1400.35|1398.55|1401.21|1399.41|1400.1|1398.3|0
1636715400000|2021-11-12 11:10:00|1400.6|1398.8|1401.34|1399.54|1402.84|1401.04|1400.6|1398.8|0
1636715700000|2021-11-12 11:15:00|1401.59|1399.79|1402.09|1400.29|1402.34|1400.54|1401.59|1399.79|0
1636716000000|2021-11-12 11:20:00|1402.34|1400.54|1403.2|1401.4|1403.33|1401.53|1402.09|1400.29|0
1636716300000|2021-11-12 11:25:00|1403.08|1401.28|1402.59|1400.79|1403.08|1401.28|1402.09|1400.29|0
1636716600000|2021-11-12 11:30:00|1402.34|1400.54|1402.83|1401.03|1402.84|1401.04|1402.09|1400.29|0
1636716900000|2021-11-12 11:35:00|1403.08|1401.28|1404.33|1402.53|1404.58|1402.78|1402.83|1401.03|0
1636717200000|2021-11-12 11:40:00|1404.83|1403.03|1404.58|1402.78|1405.57|1403.77|1404.08|1402.28|0
1636717500000|2021-11-12 11:45:00|1404.33|1402.53|1405.82|1404.02|1405.82|1404.02|1404.33|1402.53|0
1636717800000|2021-11-12 11:50:00|1406.07|1404.27|1405.57|1403.77|1406.07|1404.27|1405.32|1403.52|0
1636718100000|2021-11-12 11:55:00|1405.44|1403.64|1405.82|1404.02|1406.32|1404.52|1405.32|1403.52|0
1636718400000|2021-11-12 12:00:00|1406.07|1404.27|1404.94|1403.14|1406.19|1404.39|1404.58|1402.78|0
1636718700000|2021-11-12 12:05:00|1405.07|1403.27|1404.56|1402.76|1405.31|1403.51|1404.31|1402.51|0
1636719000000|2021-11-12 12:10:00|1404.68|1402.88|1404.56|1402.76|1404.81|1403.01|1403.81|1402.01|0
1636719300000|2021-11-12 12:15:00|1404.31|1402.51|1404.56|1402.76|1404.81|1403.01|1404.06|1402.26|0
1636719600000|2021-11-12 12:20:00|1404.31|1402.51|1404.31|1402.51|1404.56|1402.76|1404.06|1402.26|0
1636719900000|2021-11-12 12:25:00|1404.56|1402.76|1404.31|1402.51|1404.56|1402.76|1404.06|1402.26|0
1636720200000|2021-11-12 12:30:00|1404.06|1402.26|1403.31|1401.51|1404.06|1402.26|1402.81|1401.01|0
1636720500000|2021-11-12 12:35:00|1403.06|1401.26|1404.06|1402.26|1404.06|1402.26|1402.81|1401.01|0
1636720800000|2021-11-12 12:40:00|1403.81|1402.01|1404.31|1402.51|1404.56|1402.76|1403.81|1402.01|0
1636721100000|2021-11-12 12:45:00|1404.06|1402.26|1404.06|1402.26|1404.06|1402.26|1403.81|1402.01|0
1636721400000|2021-11-12 12:50:00|1403.81|1402.01|1403.06|1401.26|1404.06|1402.26|1402.81|1401.01|0
1636721700000|2021-11-12 12:55:00|1402.81|1401.01|1402.31|1400.51|1403.31|1401.51|1402.07|1400.27|0
1636722000000|2021-11-12 13:00:00|1402.18|1400.38|1402.31|1400.51|1402.81|1401.01|1402.06|1400.26|0
1636722300000|2021-11-12 13:05:00|1402.06|1400.26|1403.56|1401.76|1403.56|1401.76|1402.06|1400.26|0
1636722600000|2021-11-12 13:10:00|1403.31|1401.51|1403.81|1402.01|1404.06|1402.26|1403.06|1401.26|0
1636722900000|2021-11-12 13:15:00|1404.06|1402.26|1403.81|1402.01|1404.31|1402.51|1403.56|1401.76|0
1636723200000|2021-11-12 13:20:00|1404.06|1402.26|1404.3|1402.5|1404.55|1402.75|1403.56|1401.76|0
1636723500000|2021-11-12 13:25:00|1404.55|1402.75|1406.55|1404.75|1406.55|1404.75|1404.42|1402.62|0
1636723800000|2021-11-12 13:30:00|1406.3|1404.5|1406.03|1404.23|1406.55|1404.75|1405.55|1403.75|0
1636724100000|2021-11-12 13:35:00|1405.9|1404.1|1406.03|1404.23|1406.9|1405.1|1405.28|1403.48|0
1636724400000|2021-11-12 13:40:00|1406.28|1404.48|1406.03|1404.23|1406.53|1404.73|1406.03|1404.23|0
1636724700000|2021-11-12 13:45:00|1406.28|1404.48|1407.14|1405.34|1407.27|1405.47|1406.03|1404.23|0
1636725000000|2021-11-12 13:50:00|1407.27|1405.47|1407.02|1405.22|1407.52|1405.72|1406.65|1404.85|0
1636725300000|2021-11-12 13:55:00|1407.27|1405.47|1406.5|1404.7|1407.27|1405.47|1405.78|1403.98|0
1636725600000|2021-11-12 14:00:00|1406.25|1404.45|1408.75|1406.95|1408.75|1406.95|1406.25|1404.45|0
1636725900000|2021-11-12 14:05:00|1408.5|1406.7|1409.49|1407.69|1409.74|1407.94|1408.5|1406.7|0
1636726200000|2021-11-12 14:10:00|1409.24|1407.44|1409.99|1408.19|1410.49|1408.69|1408.99|1407.19|0
1636726500000|2021-11-12 14:15:00|1409.49|1407.69|1410.24|1408.44|1410.49|1408.69|1409.49|1407.69|0
1636726800000|2021-11-12 14:20:00|1409.99|1408.19|1407.75|1405.95|1409.99|1408.19|1407.75|1405.95|0
1636727100000|2021-11-12 14:25:00|1408|1406.2|1407.5|1405.7|1408.74|1406.94|1407.5|1405.7|0
1636727400000|2021-11-12 14:30:00|1407.75|1405.95|1404.48|1402.68|1408|1406.2|1404.26|1402.46|0
1636727700000|2021-11-12 14:35:00|1404.23|1402.43|1398.51|1396.71|1404.23|1402.43|1397.52|1395.72|0
1636728000000|2021-11-12 14:40:00|1398.76|1396.96|1400.51|1398.71|1401.5|1399.7|1398.51|1396.71|0
1636728300000|2021-11-12 14:45:00|1400.76|1398.96|1398.26|1396.46|1401.75|1399.95|1398.26|1396.46|0
1636728600000|2021-11-12 14:50:00|1398.76|1396.96|1400.01|1398.21|1400.51|1398.71|1397.89|1396.09|0
1636728900000|2021-11-12 14:55:00|1400.26|1398.46|1400.26|1398.46|1403|1401.2|1400.01|1398.21|0
1636729200000|2021-11-12 15:00:00|1399.13|1397.33|1401|1399.2|1401.75|1399.95|1398.26|1396.46|0
1636729500000|2021-11-12 15:05:00|1400.75|1398.95|1402.72|1400.92|1403.96|1402.16|1398.76|1396.96|0
1636729800000|2021-11-12 15:10:00|1402.47|1400.67|1401.47|1399.67|1403.96|1402.16|1400.72|1398.92|0
1636730100000|2021-11-12 15:15:00|1401.72|1399.92|1404.71|1402.91|1404.71|1402.91|1400.97|1399.17|0
1636730400000|2021-11-12 15:20:00|1404.96|1403.16|1402.97|1401.17|1405.46|1403.66|1401.72|1399.92|0
1636730700000|2021-11-12 15:25:00|1402.72|1400.92|1400.97|1399.17|1403.21|1401.41|1399.48|1397.68|0
1636731000000|2021-11-12 15:30:00|1401.22|1399.42|1397.73|1395.93|1402.22|1400.42|1397.73|1395.93|0
1636731300000|2021-11-12 15:35:00|1398.23|1396.43|1400.47|1398.67|1402.22|1400.42|1397.73|1395.93|0
1636731600000|2021-11-12 15:40:00|1400.72|1398.92|1403.21|1401.41|1403.71|1401.91|1400.47|1398.67|0
1636731900000|2021-11-12 15:45:00|1403.46|1401.66|1405.7|1403.9|1405.95|1404.15|1402.47|1400.67|0
1636732200000|2021-11-12 15:50:00|1405.46|1403.66|1405.45|1403.65|1407.45|1405.65|1405.21|1403.41|0
1636732500000|2021-11-12 15:55:00|1405.21|1403.41|1409.44|1407.64|1409.69|1407.89|1405.21|1403.41|0
1636732800000|2021-11-12 16:00:00|1410.19|1408.39|1414.92|1413.12|1416.42|1414.62|1409.69|1407.89|0
1636733100000|2021-11-12 16:05:00|1415.42|1413.62|1416.91|1415.11|1416.91|1415.11|1412.93|1411.13|0
1636733400000|2021-11-12 16:10:00|1417.16|1415.36|1417.66|1415.86|1418.16|1416.36|1414.42|1412.62|0
1636733700000|2021-11-12 16:15:00|1417.91|1416.11|1425.89|1424.09|1425.89|1424.09|1417.91|1416.11|0
1636734000000|2021-11-12 16:20:00|1425.64|1423.84|1426.38|1424.58|1426.88|1425.08|1424.64|1422.84|0
1636734300000|2021-11-12 16:25:00|1425.89|1424.09|1424.65|1422.85|1426.9|1425.1|1423.16|1421.36|0
1636734600000|2021-11-12 16:30:00|1425.15|1423.35|1426.4|1424.6|1426.65|1424.85|1424.15|1422.35|0
1636734900000|2021-11-12 16:35:00|1426.65|1424.85|1423.89|1422.09|1427.39|1425.59|1423.65|1421.85|0
1636735200000|2021-11-12 16:40:00|1424.14|1422.34|1424.39|1422.59|1426.14|1424.34|1424.14|1422.34|0
1636735500000|2021-11-12 16:45:00|1424.64|1422.84|1423.64|1421.84|1424.64|1422.84|1422.4|1420.6|0
1636735800000|2021-11-12 16:50:00|1423.89|1422.09|1427.63|1425.83|1427.88|1426.08|1422.9|1421.1|0
1636736100000|2021-11-12 16:55:00|1427.88|1426.08|1427.75|1425.95|1429.13|1427.33|1426.88|1425.08|0
1636736400000|2021-11-12 17:00:00|1427.63|1425.83|1427.38|1425.58|1429.87|1428.07|1427.13|1425.33|0
1636736700000|2021-11-12 17:05:00|1427.88|1426.08|1425.39|1423.59|1428.38|1426.58|1425.39|1423.59|0
1636737000000|2021-11-12 17:10:00|1425.64|1423.84|1428.88|1427.08|1428.88|1427.08|1425.14|1423.34|0
1636737300000|2021-11-12 17:15:00|1428.63|1426.83|1428.88|1427.08|1429.13|1427.33|1427.38|1425.58|0
1636737600000|2021-11-12 17:20:00|1428.63|1426.83|1427.88|1426.08|1429.62|1427.82|1427.63|1425.83|0
1636737900000|2021-11-12 17:25:00|1428.13|1426.33|1427.88|1426.08|1428.63|1426.83|1426.63|1424.83|0
1636738200000|2021-11-12 17:30:00|1428.13|1426.33|1427.38|1425.58|1428.13|1426.33|1426.88|1425.08|0
1636738500000|2021-11-12 17:35:00|1427.13|1425.33|1426.88|1425.08|1427.63|1425.83|1426.88|1425.08|0
1636738800000|2021-11-12 17:40:00|1426.63|1424.83|1425.39|1423.59|1427.13|1425.33|1425.39|1423.59|0
1636739100000|2021-11-12 17:45:00|1425.64|1423.84|1424.39|1422.59|1426.38|1424.58|1424.14|1422.34|0
1636739400000|2021-11-12 17:50:00|1424.64|1422.84|1425.14|1423.34|1425.14|1423.34|1423.14|1421.34|0
1636739700000|2021-11-12 17:55:00|1425.39|1423.59|1424.39|1422.59|1426.13|1424.33|1423.39|1421.59|0
1636740000000|2021-11-12 18:00:00|1424.64|1422.84|1421.9|1420.1|1424.64|1422.84|1420.15|1418.35|0
1636740300000|2021-11-12 18:05:00|1422.14|1420.34|1421.27|1419.47|1422.64|1420.84|1420.4|1418.6|0
1636740600000|2021-11-12 18:10:00|1421.4|1419.6|1422.39|1420.59|1423.39|1421.59|1420.9|1419.1|0
1636740900000|2021-11-12 18:15:00|1422.14|1420.34|1422.64|1420.84|1422.89|1421.09|1420.9|1419.1|0
1636741200000|2021-11-12 18:20:00|1422.89|1421.09|1422.89|1421.09|1423.14|1421.34|1422.14|1420.34|0
1636741500000|2021-11-12 18:25:00|1422.76|1420.96|1422.89|1421.09|1424.14|1422.34|1422.39|1420.59|0
1636741800000|2021-11-12 18:30:00|1423.14|1421.34|1426.13|1424.33|1426.13|1424.33|1423.14|1421.34|0
1636742100000|2021-11-12 18:35:00|1425.88|1424.08|1425.38|1423.58|1426.13|1424.33|1424.88|1423.08|0
1636742400000|2021-11-12 18:40:00|1425.13|1423.33|1424.63|1422.83|1425.38|1423.58|1424.39|1422.59|0
1636742700000|2021-11-12 18:45:00|1424.39|1422.59|1423.14|1421.34|1424.39|1422.59|1422.64|1420.84|0
1636743000000|2021-11-12 18:50:00|1422.89|1421.09|1424.88|1423.08|1424.88|1423.08|1422.64|1420.84|0
1636743300000|2021-11-12 18:55:00|1425.13|1423.33|1425.88|1424.08|1426.38|1424.58|1424.88|1423.08|0
1636743600000|2021-11-12 19:00:00|1426.13|1424.33|1424.63|1422.83|1426.13|1424.33|1424.38|1422.58|0
1636743900000|2021-11-12 19:05:00|1424.5|1422.7|1423.89|1422.09|1424.63|1422.83|1423.39|1421.59|0
1636744200000|2021-11-12 19:10:00|1424.13|1422.33|1424.88|1423.08|1425.63|1423.83|1424.13|1422.33|0
1636744500000|2021-11-12 19:15:00|1425.13|1423.33|1424.88|1423.08|1426.13|1424.33|1424.63|1422.83|0
1636744800000|2021-11-12 19:20:00|1425.13|1423.33|1423.88|1422.08|1425.13|1423.33|1423.64|1421.84|0
1636745100000|2021-11-12 19:25:00|1424.13|1422.33|1421.64|1419.84|1424.38|1422.58|1421.14|1419.34|0
1636745400000|2021-11-12 19:30:00|1422.14|1420.34|1420.64|1418.84|1422.39|1420.59|1420.39|1418.59|0
1636745700000|2021-11-12 19:35:00|1420.39|1418.59|1422.39|1420.59|1422.64|1420.84|1418.9|1417.1|0
1636746000000|2021-11-12 19:40:00|1422.26|1420.46|1422.39|1420.59|1422.64|1420.84|1421.39|1419.59|0
1636746300000|2021-11-12 19:45:00|1422.64|1420.84|1423.38|1421.58|1423.38|1421.58|1422.64|1420.84|0
1636746600000|2021-11-12 19:50:00|1423.63|1421.83|1423.14|1421.34|1424.13|1422.33|1422.89|1421.09|0
1636746900000|2021-11-12 19:55:00|1423.38|1421.58|1422.89|1421.09|1424.63|1422.83|1422.89|1421.09|0
1636747200000|2021-11-12 20:00:00|1423.13|1421.33|1423.38|1421.58|1423.88|1422.08|1422.39|1420.59|0
1636747500000|2021-11-12 20:05:00|1423.63|1421.83|1424.63|1422.83|1424.88|1423.08|1422.89|1421.09|0
1636747800000|2021-11-12 20:10:00|1424.38|1422.58|1425.63|1423.83|1425.63|1423.83|1423.63|1421.83|0
1636748100000|2021-11-12 20:15:00|1425.38|1423.58|1425.88|1424.08|1426.12|1424.32|1424.38|1422.58|0
1636748400000|2021-11-12 20:20:00|1426.12|1424.32|1427.62|1425.82|1428.37|1426.57|1426.12|1424.32|0
1636748700000|2021-11-12 20:25:00|1427.87|1426.07|1428.87|1427.07|1429.12|1427.32|1427.62|1425.82|0
1636749000000|2021-11-12 20:30:00|1429.12|1427.32|1433.6|1431.8|1433.6|1431.8|1429.12|1427.32|0
1636749300000|2021-11-12 20:35:00|1433.35|1431.55|1431.61|1429.81|1434.85|1433.05|1431.61|1429.81|0
1636749600000|2021-11-12 20:40:00|1431.86|1430.06|1430.14|1428.34|1432.36|1430.56|1429.64|1427.84|0
1636749900000|2021-11-12 20:45:00|1429.89|1428.09|1427.15|1425.35|1429.89|1428.09|1426.65|1424.85|0
1636750200000|2021-11-12 20:50:00|1428.89|1427.09|1427.4|1425.6|1429.89|1428.09|1427.4|1425.6|0
1636750500000|2021-11-12 20:55:00|1426.9|1425.1|1429.64|1427.84|1430.88|1429.08|1426.9|1425.1|0
1636750800000|2021-11-12 21:00:00|1428.64|1426.84|1432.88|1431.08|1432.88|1431.08|1428.64|1426.84|0
1636751100000|2021-11-12 21:05:00|1432.63|1430.83|1433.87|1432.07|1434.12|1432.32|1432.63|1430.83|0
1636751400000|2021-11-12 21:10:00|1433.63|1431.83|1433.13|1431.33|1433.87|1432.07|1433.13|1431.33|0
1636963500000|2021-11-15 08:05:00|1432.73|1430.93|1432.24|1430.44|1432.98|1431.18|1431.49|1429.69|0
1636963800000|2021-11-15 08:10:00|1431.99|1430.19|1431.24|1429.44|1431.99|1430.19|1429.49|1427.69|0
1636964100000|2021-11-15 08:15:00|1431.32|1429.52|1431.45|1429.65|1431.7|1429.9|1430.82|1429.02|0
1636964400000|2021-11-15 08:20:00|1431.7|1429.9|1432.19|1430.39|1432.69|1430.89|1431.2|1429.4|0
1636964700000|2021-11-15 08:25:00|1431.95|1430.15|1432.69|1430.89|1433.19|1431.39|1431.95|1430.15|0
1636965000000|2021-11-15 08:30:00|1432.81|1431.01|1432.94|1431.14|1433.19|1431.39|1432.19|1430.39|0
1636965300000|2021-11-15 08:35:00|1432.81|1431.01|1432.94|1431.14|1433.19|1431.39|1432.19|1430.39|0
1636965600000|2021-11-15 08:40:00|1433.19|1431.39|1433.19|1431.39|1433.44|1431.64|1432.94|1431.14|0
1636965900000|2021-11-15 08:45:00|1433.44|1431.64|1433.94|1432.14|1433.94|1432.14|1432.94|1431.14|0
1636966200000|2021-11-15 08:50:00|1434.19|1432.39|1435.44|1433.64|1435.56|1433.76|1433.94|1432.14|0
1636966500000|2021-11-15 08:55:00|1435.69|1433.89|1436.93|1435.13|1436.93|1435.13|1435.44|1433.64|0
1636966800000|2021-11-15 09:00:00|1436.68|1434.88|1437.93|1436.13|1437.93|1436.13|1436.43|1434.63|0
1636967100000|2021-11-15 09:05:00|1438.18|1436.38|1438.93|1437.13|1439.43|1437.63|1438.18|1436.38|0
1636967400000|2021-11-15 09:10:00|1438.68|1436.88|1437.68|1435.88|1438.93|1437.13|1437.68|1435.88|0
1636967700000|2021-11-15 09:15:00|1437.43|1435.63|1437.18|1435.38|1437.68|1435.88|1436.43|1434.63|0
1636968000000|2021-11-15 09:20:00|1436.68|1434.88|1437.43|1435.63|1437.43|1435.63|1436.18|1434.38|0
1636968300000|2021-11-15 09:25:00|1437.18|1435.38|1437.05|1435.25|1437.43|1435.63|1436.93|1435.13|0
1636968600000|2021-11-15 09:30:00|1436.93|1435.13|1436.18|1434.38|1436.93|1435.13|1436.18|1434.38|0
1636968900000|2021-11-15 09:35:00|1435.93|1434.13|1435.55|1433.75|1436.18|1434.38|1435.18|1433.38|0
1636969200000|2021-11-15 09:40:00|1435.68|1433.88|1436.18|1434.38|1436.43|1434.63|1435.43|1433.63|0
1636969500000|2021-11-15 09:45:00|1436.43|1434.63|1435.93|1434.13|1436.43|1434.63|1435.68|1433.88|0
1636969800000|2021-11-15 09:50:00|1435.68|1433.88|1436.68|1434.88|1436.68|1434.88|1435.68|1433.88|0
1636970100000|2021-11-15 09:55:00|1436.93|1435.13|1437.43|1435.63|1437.93|1436.13|1436.68|1434.88|0
1636970400000|2021-11-15 10:00:00|1437.68|1435.88|1437.68|1435.88|1438.18|1436.38|1437.43|1435.63|0
1636970700000|2021-11-15 10:05:00|1437.93|1436.13|1438.43|1436.63|1438.68|1436.88|1437.93|1436.13|0
1636971000000|2021-11-15 10:10:00|1438.68|1436.88|1438.92|1437.12|1438.93|1437.13|1438.68|1436.88|0
1636971300000|2021-11-15 10:15:00|1439.17|1437.37|1439.42|1437.62|1439.67|1437.87|1438.92|1437.12|0
1636971600000|2021-11-15 10:20:00|1439.17|1437.37|1439.42|1437.62|1439.67|1437.87|1439.17|1437.37|0
1636971900000|2021-11-15 10:25:00|1439.17|1437.37|1438.92|1437.12|1439.42|1437.62|1438.92|1437.12|0
1636972200000|2021-11-15 10:30:00|1438.67|1436.87|1438.92|1437.12|1438.92|1437.12|1438.43|1436.63|0
1636972500000|2021-11-15 10:35:00|1439.17|1437.37|1441.42|1439.62|1441.42|1439.62|1439.17|1437.37|0
1636972800000|2021-11-15 10:40:00|1441.17|1439.37|1439.67|1437.87|1441.42|1439.62|1439.67|1437.87|0
1636973100000|2021-11-15 10:45:00|1439.92|1438.12|1439.67|1437.87|1439.92|1438.12|1439.17|1437.37|0
1636973400000|2021-11-15 10:50:00|1439.92|1438.12|1439.67|1437.87|1439.92|1438.12|1439.67|1437.87|0
1636973700000|2021-11-15 10:55:00|1439.92|1438.12|1440.67|1438.87|1440.67|1438.87|1439.67|1437.87|0
1636974000000|2021-11-15 11:00:00|1440.92|1439.12|1439.67|1437.87|1440.92|1439.12|1439.17|1437.37|0
1636974300000|2021-11-15 11:05:00|1439.92|1438.12|1439.67|1437.87|1440.17|1438.37|1439.42|1437.62|0
1636974600000|2021-11-15 11:10:00|1439.54|1437.74|1439.67|1437.87|1439.67|1437.87|1439.42|1437.62|0
1636974900000|2021-11-15 11:15:00|1439.42|1437.62|1440.42|1438.62|1441.42|1439.62|1439.42|1437.62|0
1636975200000|2021-11-15 11:20:00|1440.67|1438.87|1440.92|1439.12|1440.92|1439.12|1439.42|1437.62|0
1636975500000|2021-11-15 11:25:00|1440.67|1438.87|1439.17|1437.37|1440.67|1438.87|1439.17|1437.37|0
1636975800000|2021-11-15 11:30:00|1439.42|1437.62|1441.17|1439.37|1442.16|1440.36|1439.42|1437.62|0
1636976100000|2021-11-15 11:35:00|1440.92|1439.12|1440.17|1438.37|1440.92|1439.12|1439.67|1437.87|0
1636976400000|2021-11-15 11:40:00|1440.42|1438.62|1440.42|1438.62|1440.67|1438.87|1440.17|1438.37|0
1636976700000|2021-11-15 11:45:00|1440.67|1438.87|1440.29|1438.49|1440.92|1439.12|1439.92|1438.12|0
1636977000000|2021-11-15 11:50:00|1440.17|1438.37|1441.17|1439.37|1441.17|1439.37|1440.17|1438.37|0
1636977300000|2021-11-15 11:55:00|1441.04|1439.24|1440.92|1439.12|1441.17|1439.37|1440.79|1438.99|0
1636977600000|2021-11-15 12:00:00|1440.67|1438.87|1440.42|1438.62|1440.67|1438.87|1439.92|1438.12|0
1636977900000|2021-11-15 12:05:00|1440.17|1438.37|1439.92|1438.12|1440.42|1438.62|1439.92|1438.12|0
1636978200000|2021-11-15 12:10:00|1440.17|1438.37|1439.92|1438.12|1440.17|1438.37|1439.67|1437.87|0
1636978500000|2021-11-15 12:15:00|1439.67|1437.87|1439.67|1437.87|1439.92|1438.12|1439.67|1437.87|0
1636978800000|2021-11-15 12:20:00|1439.42|1437.62|1438.67|1436.87|1439.42|1437.62|1438.54|1436.74|0
1636979100000|2021-11-15 12:25:00|1438.92|1437.12|1438.92|1437.12|1438.92|1437.12|1438.42|1436.62|0
1636979400000|2021-11-15 12:30:00|1439.17|1437.37|1439.67|1437.87|1439.67|1437.87|1438.92|1437.12|0
1636979700000|2021-11-15 12:35:00|1439.92|1438.12|1440.17|1438.37|1440.17|1438.37|1439.67|1437.87|0
1636980000000|2021-11-15 12:40:00|1439.92|1438.12|1440.17|1438.37|1440.42|1438.62|1439.92|1438.12|0
1636980300000|2021-11-15 12:45:00|1440.42|1438.62|1440.66|1438.86|1440.66|1438.86|1440.17|1438.37|0
1636980600000|2021-11-15 12:50:00|1440.42|1438.62|1440.66|1438.86|1440.91|1439.11|1440.41|1438.61|0
1636980900000|2021-11-15 12:55:00|1440.41|1438.61|1440.91|1439.11|1440.91|1439.11|1440.41|1438.61|0
1636981200000|2021-11-15 13:00:00|1440.66|1438.86|1442.91|1441.11|1443.16|1441.36|1440.66|1438.86|0
1636981500000|2021-11-15 13:05:00|1442.66|1440.86|1442.41|1440.61|1442.91|1441.11|1442.16|1440.36|0
1636981800000|2021-11-15 13:10:00|1442.66|1440.86|1444.9|1443.1|1445.15|1443.35|1442.66|1440.86|0
1636982100000|2021-11-15 13:15:00|1445.15|1443.35|1446.65|1444.85|1447.15|1445.35|1445.02|1443.22|0
1636982400000|2021-11-15 13:20:00|1446.9|1445.1|1447.65|1445.85|1448.65|1446.85|1446.9|1445.1|0
1636982700000|2021-11-15 13:25:00|1447.4|1445.6|1446.9|1445.1|1448.4|1446.6|1446.9|1445.1|0
1636983000000|2021-11-15 13:30:00|1447.15|1445.35|1447.15|1445.35|1448.15|1446.35|1446.9|1445.1|0
1636983300000|2021-11-15 13:35:00|1447.4|1445.6|1447.15|1445.35|1448.15|1446.35|1447.15|1445.35|0
1636983600000|2021-11-15 13:40:00|1447.4|1445.6|1447.65|1445.85|1448.15|1446.35|1446.9|1445.1|0
1636983900000|2021-11-15 13:45:00|1447.9|1446.1|1445.9|1444.1|1448.15|1446.35|1445.9|1444.1|0
1636984200000|2021-11-15 13:50:00|1446.15|1444.35|1445.15|1443.35|1446.15|1444.35|1444.9|1443.1|0
1636984500000|2021-11-15 13:55:00|1444.9|1443.1|1444.9|1443.1|1445.9|1444.1|1444.65|1442.85|0
1636984800000|2021-11-15 14:00:00|1445.15|1443.35|1445.9|1444.1|1445.9|1444.1|1444.65|1442.85|0
1636985100000|2021-11-15 14:05:00|1446.02|1444.22|1445.4|1443.6|1446.4|1444.6|1445.15|1443.35|0
1636985400000|2021-11-15 14:10:00|1445.15|1443.35|1444.65|1442.85|1445.65|1443.85|1444.4|1442.6|0
1636985700000|2021-11-15 14:15:00|1444.4|1442.6|1444.4|1442.6|1445.15|1443.35|1444.15|1442.35|0
1636986000000|2021-11-15 14:20:00|1444.65|1442.85|1444.4|1442.6|1444.9|1443.1|1444.4|1442.6|0
1636986300000|2021-11-15 14:25:00|1444.15|1442.35|1442.41|1440.61|1444.4|1442.6|1442.41|1440.61|0
1636986600000|2021-11-15 14:30:00|1443.65|1441.85|1440.91|1439.11|1443.65|1441.85|1437.92|1436.12|0
1636986900000|2021-11-15 14:35:00|1440.66|1438.86|1442.16|1440.36|1443.4|1441.6|1439.91|1438.11|0
1636987200000|2021-11-15 14:40:00|1442.66|1440.86|1437.67|1435.87|1442.91|1441.11|1436.92|1435.12|0
1636987500000|2021-11-15 14:45:00|1437.42|1435.62|1437.17|1435.37|1439.66|1437.86|1437.17|1435.37|0
1636987800000|2021-11-15 14:50:00|1437.42|1435.62|1438.16|1436.36|1438.16|1436.36|1432.43|1430.63|0
1636988100000|2021-11-15 14:55:00|1438.41|1436.61|1441.66|1439.86|1441.66|1439.86|1438.41|1436.61|0
1636988400000|2021-11-15 15:00:00|1441.16|1439.36|1435.17|1433.37|1441.66|1439.86|1434.42|1432.62|0
1636988700000|2021-11-15 15:05:00|1435.42|1433.62|1434.42|1432.62|1436.92|1435.12|1434.42|1432.62|0
1636989000000|2021-11-15 15:10:00|1434.17|1432.37|1433.67|1431.87|1435.67|1433.87|1433.17|1431.37|0
1636989300000|2021-11-15 15:15:00|1433.42|1431.62|1432.18|1430.38|1434.04|1432.24|1431.43|1429.63|0
1636989600000|2021-11-15 15:20:00|1431.93|1430.13|1432.92|1431.12|1435.17|1433.37|1431.93|1430.13|0
1636989900000|2021-11-15 15:25:00|1433.17|1431.37|1433.67|1431.87|1435.17|1433.37|1432.67|1430.87|0
1636990200000|2021-11-15 15:30:00|1433.42|1431.62|1433.67|1431.87|1434.67|1432.87|1431.93|1430.13|0
1636990500000|2021-11-15 15:35:00|1433.42|1431.62|1432.92|1431.12|1434.92|1433.12|1432.42|1430.62|0
1636990800000|2021-11-15 15:40:00|1432.67|1430.87|1432.92|1431.12|1433.92|1432.12|1430.93|1429.13|0
1636991100000|2021-11-15 15:45:00|1433.17|1431.37|1434.67|1432.87|1434.92|1433.12|1432.67|1430.87|0
1636991400000|2021-11-15 15:50:00|1434.42|1432.62|1434.92|1433.12|1436.42|1434.62|1433.92|1432.12|0
1636991700000|2021-11-15 15:55:00|1435.42|1433.62|1433.67|1431.87|1435.67|1433.87|1433.67|1431.87|0
1636992000000|2021-11-15 16:00:00|1433.17|1431.37|1434.17|1432.37|1435.92|1434.12|1433.17|1431.37|0
1636992300000|2021-11-15 16:05:00|1433.92|1432.12|1435.92|1434.12|1436.17|1434.37|1433.67|1431.87|0
1636992600000|2021-11-15 16:10:00|1435.67|1433.87|1435.67|1433.87|1436.17|1434.37|1435.17|1433.37|0
1636992900000|2021-11-15 16:15:00|1435.42|1433.62|1434.42|1432.62|1436.41|1434.61|1433.67|1431.87|0
1636993200000|2021-11-15 16:20:00|1434.67|1432.87|1434.17|1432.37|1434.67|1432.87|1433.42|1431.62|0
1636993500000|2021-11-15 16:25:00|1434.42|1432.62|1432.67|1430.87|1434.42|1432.62|1432.67|1430.87|0
1636993800000|2021-11-15 16:30:00|1432.92|1431.12|1433.67|1431.87|1434.42|1432.62|1431.67|1429.87|0
1636994100000|2021-11-15 16:35:00|1433.92|1432.12|1433.17|1431.37|1435.91|1434.11|1433.17|1431.37|0
1636994400000|2021-11-15 16:40:00|1433.42|1431.62|1420.95|1419.15|1433.67|1431.87|1420.45|1418.65|0
1636994700000|2021-11-15 16:45:00|1420.45|1418.65|1423.19|1421.39|1424.94|1423.14|1418.95|1417.15|0
1636995000000|2021-11-15 16:50:00|1422.94|1421.14|1421.94|1420.14|1423.19|1421.39|1418.95|1417.15|0
1636995300000|2021-11-15 16:55:00|1422.19|1420.39|1424.94|1423.14|1425.19|1423.39|1422.19|1420.39|0
1636995600000|2021-11-15 17:00:00|1424.19|1422.39|1425.69|1423.89|1426.18|1424.38|1423.69|1421.89|0
1636995900000|2021-11-15 17:05:00|1425.44|1423.64|1425.93|1424.13|1426.18|1424.38|1424.69|1422.89|0
1636996200000|2021-11-15 17:10:00|1425.68|1423.88|1424.94|1423.14|1426.18|1424.38|1423.94|1422.14|0
1636996500000|2021-11-15 17:15:00|1424.69|1422.89|1422.69|1420.89|1425.19|1423.39|1421.94|1420.14|0
1636996800000|2021-11-15 17:20:00|1422.94|1421.14|1421.69|1419.89|1423.44|1421.64|1418.45|1416.65|0
1636997100000|2021-11-15 17:25:00|1421.44|1419.64|1421.94|1420.14|1423.19|1421.39|1420.2|1418.4|0
1636997400000|2021-11-15 17:30:00|1421.69|1419.89|1423.94|1422.14|1424.69|1422.89|1421.69|1419.89|0
1636997700000|2021-11-15 17:35:00|1423.69|1421.89|1425.68|1423.88|1425.93|1424.13|1423.44|1421.64|0
1636998000000|2021-11-15 17:40:00|1425.93|1424.13|1427.43|1425.63|1428.18|1426.38|1423.94|1422.14|0
1636998300000|2021-11-15 17:45:00|1427.18|1425.38|1426.68|1424.88|1427.68|1425.88|1425.93|1424.13|0
1636998600000|2021-11-15 17:50:00|1426.43|1424.63|1427.18|1425.38|1428.43|1426.63|1425.93|1424.13|0
1636998900000|2021-11-15 17:55:00|1427.43|1425.63|1427.93|1426.13|1428.18|1426.38|1426.93|1425.13|0
1636999200000|2021-11-15 18:00:00|1427.68|1425.88|1430.17|1428.37|1430.42|1428.62|1426.18|1424.38|0
1636999500000|2021-11-15 18:05:00|1429.92|1428.12|1429.67|1427.87|1429.92|1428.12|1428.43|1426.63|0
1636999800000|2021-11-15 18:10:00|1429.92|1428.12|1428.68|1426.88|1429.92|1428.12|1428.43|1426.63|0
1637000100000|2021-11-15 18:15:00|1428.92|1427.12|1428.92|1427.12|1431.17|1429.37|1428.43|1426.63|0
1637000400000|2021-11-15 18:20:00|1429.17|1427.37|1428.67|1426.87|1429.92|1428.12|1426.18|1424.38|0
1637000700000|2021-11-15 18:25:00|1428.92|1427.12|1428.3|1426.5|1428.92|1427.12|1426.93|1425.13|0
1637001000000|2021-11-15 18:30:00|1428.18|1426.38|1427.43|1425.63|1428.92|1427.12|1427.18|1425.38|0
1637001300000|2021-11-15 18:35:00|1427.3|1425.5|1427.18|1425.38|1427.93|1426.13|1426.68|1424.88|0
1637001600000|2021-11-15 18:40:00|1427.43|1425.63|1426.93|1425.13|1427.43|1425.63|1425.43|1423.63|0
1637001900000|2021-11-15 18:45:00|1426.68|1424.88|1428.29|1426.49|1428.67|1426.87|1426.68|1424.88|0
1637002200000|2021-11-15 18:50:00|1428.42|1426.62|1427.43|1425.63|1428.67|1426.87|1427.43|1425.63|0
1637002500000|2021-11-15 18:55:00|1427.18|1425.38|1426.68|1424.88|1428.17|1426.37|1426.43|1424.63|0
1637002800000|2021-11-15 19:00:00|1426.93|1425.13|1425.43|1423.63|1426.93|1425.13|1424.68|1422.88|0
1637003100000|2021-11-15 19:05:00|1425.18|1423.38|1425.43|1423.63|1425.68|1423.88|1423.68|1421.88|0
1637003400000|2021-11-15 19:10:00|1425.18|1423.38|1424.68|1422.88|1426.68|1424.88|1424.68|1422.88|0
1637003700000|2021-11-15 19:15:00|1424.93|1423.13|1423.18|1421.38|1425.18|1423.38|1422.94|1421.14|0
1637004000000|2021-11-15 19:20:00|1422.93|1421.13|1423.93|1422.13|1424.43|1422.63|1421.94|1420.14|0
1637004300000|2021-11-15 19:25:00|1424.18|1422.38|1423.93|1422.13|1424.43|1422.63|1421.69|1419.89|0
1637004600000|2021-11-15 19:30:00|1423.68|1421.88|1424.93|1423.13|1425.18|1423.38|1422.8|1421|0
1637004900000|2021-11-15 19:35:00|1425.18|1423.38|1425.68|1423.88|1425.93|1424.13|1424.93|1423.13|0
1637005200000|2021-11-15 19:40:00|1425.93|1424.13|1428.92|1427.12|1429.42|1427.62|1425.93|1424.13|0
1637005500000|2021-11-15 19:45:00|1428.67|1426.87|1428.67|1426.87|1430.42|1428.62|1427.67|1425.87|0
1637005800000|2021-11-15 19:50:00|1428.92|1427.12|1427.17|1425.37|1429.67|1427.87|1426.92|1425.12|0
1637006100000|2021-11-15 19:55:00|1426.92|1425.12|1428.67|1426.87|1429.67|1427.87|1426.92|1425.12|0
1637006400000|2021-11-15 20:00:00|1427.92|1426.12|1427.67|1425.87|1429.67|1427.87|1427.67|1425.87|0
1637006700000|2021-11-15 20:05:00|1427.92|1426.12|1426.92|1425.12|1428.42|1426.62|1426.67|1424.87|0
1637007000000|2021-11-15 20:10:00|1427.17|1425.37|1427.67|1425.87|1428.42|1426.62|1426.18|1424.38|0
1637007300000|2021-11-15 20:15:00|1427.17|1425.37|1427.92|1426.12|1429.42|1427.62|1426.92|1425.12|0
1637007600000|2021-11-15 20:20:00|1428.17|1426.37|1428.92|1427.12|1429.67|1427.87|1428.17|1426.37|0
1637007900000|2021-11-15 20:25:00|1428.67|1426.87|1430.17|1428.37|1430.67|1428.87|1428.42|1426.62|0
1637008200000|2021-11-15 20:30:00|1429.92|1428.12|1427.17|1425.37|1430.17|1428.37|1426.92|1425.12|0
1637008500000|2021-11-15 20:35:00|1426.92|1425.12|1426.17|1424.37|1427.92|1426.12|1425.68|1423.88|0
1637008800000|2021-11-15 20:40:00|1425.92|1424.12|1426.17|1424.37|1426.92|1425.12|1424.68|1422.88|0
1637009100000|2021-11-15 20:45:00|1425.68|1423.88|1424.18|1422.38|1425.92|1424.12|1422.68|1420.88|0
1637009400000|2021-11-15 20:50:00|1423.93|1422.13|1423.68|1421.88|1424.43|1422.63|1421.93|1420.13|0
1637009700000|2021-11-15 20:55:00|1423.93|1422.13|1430.91|1429.11|1430.91|1429.11|1423.18|1421.38|0
1637010000000|2021-11-15 21:00:00|1430.16|1428.36|1431.41|1429.61|1432.66|1430.86|1430.16|1428.36|0
1637010300000|2021-11-15 21:05:00|1430.91|1429.11|1431.41|1429.61|1431.66|1429.86|1429.42|1427.62|0
1637010600000|2021-11-15 21:10:00|1431.16|1429.36|1432.91|1431.11|1433.16|1431.36|1430.41|1428.61|0
1637010900000|2021-11-15 21:15:00|1433.11|1430.91|1432.61|1430.41|1433.11|1430.91|1432.11|1429.91|0
1637011200000|2021-11-15 21:20:00|1432.86|1430.66|1432.11|1429.91|1433.11|1430.91|1431.86|1429.66|0
1637011500000|2021-11-15 21:25:00|1432.36|1430.16|1432.11|1429.91|1432.36|1430.16|1431.86|1429.66|0
1637011800000|2021-11-15 21:30:00|1431.86|1429.66|1432.61|1430.41|1432.73|1430.53|1431.86|1429.66|0
1637012100000|2021-11-15 21:35:00|1432.36|1430.16|1432.11|1429.91|1432.36|1430.16|1431.86|1429.66|0
1637012400000|2021-11-15 21:40:00|1431.86|1429.66|1432.11|1429.91|1432.36|1430.16|1431.86|1429.66|0
1637012700000|2021-11-15 21:45:00|1432.36|1430.16|1431.36|1429.16|1432.36|1430.16|1431.11|1428.91|0
1637013000000|2021-11-15 21:50:00|1431.61|1429.41|1432.11|1429.91|1432.11|1429.91|1431.61|1429.41|0
1637013300000|2021-11-15 21:55:00|1432.36|1430.16|1432.73|1430.53|1432.73|1430.53|1432.11|1429.91|0
1637013600000|2021-11-15 22:00:00|1432.59|1430.39|1432.34|1430.14|1432.81|1430.61|1432.34|1430.14|0
1637013900000|2021-11-15 22:05:00|1432.37|1430.17|1432.34|1430.14|1432.37|1430.17|1432.34|1430.14|0
1637014800000|2021-11-15 22:20:00|1432.16|1429.96|1432.19|1429.99|1432.19|1429.99|1432.05|1429.85|0
1637015100000|2021-11-15 22:25:00|1432.01|1429.81|1432.05|1429.85|1432.12|1429.92|1431.97|1429.77|0
1637015400000|2021-11-15 22:30:00|1432.08|1429.88|1432.23|1430.03|1432.27|1430.07|1432.08|1429.88|0
1637015700000|2021-11-15 22:35:00|1432.08|1429.88|1432.19|1429.99|1432.19|1429.99|1432.08|1429.88|0
1637016000000|2021-11-15 22:40:00|1432.23|1430.03|1432.08|1429.88|1432.23|1430.03|1432.08|1429.88|0
1637016300000|2021-11-15 22:45:00|1432.05|1429.85|1431.61|1429.41|1432.05|1429.85|1431.5|1429.3|0
1637016600000|2021-11-15 22:50:00|1431.64|1429.44|1431.53|1429.33|1431.64|1429.44|1431.35|1429.15|0
1637016900000|2021-11-15 22:55:00|1431.61|1429.41|1431.5|1429.3|1431.97|1429.77|1431.5|1429.3|0
1637017200000|2021-11-15 23:00:00|1432.23|1430.03|1432.11|1429.91|1432.61|1430.41|1431.86|1429.66|0
1637017500000|2021-11-15 23:05:00|1431.86|1429.66|1432.36|1430.16|1432.6|1430.4|1431.86|1429.66|0
1637017800000|2021-11-15 23:10:00|1432.6|1430.4|1430.86|1428.66|1432.6|1430.4|1430.86|1428.66|0
1637018100000|2021-11-15 23:15:00|1430.61|1428.41|1430.48|1428.28|1430.86|1428.66|1430.11|1427.91|0
1637018400000|2021-11-15 23:20:00|1430.61|1428.41|1430.86|1428.66|1430.86|1428.66|1430.48|1428.28|0
1637018700000|2021-11-15 23:25:00|1430.61|1428.41|1431.11|1428.91|1431.11|1428.91|1430.11|1427.91|0
1637019000000|2021-11-15 23:30:00|1430.86|1428.66|1430.73|1428.53|1431.11|1428.91|1430.36|1428.16|0
1637019300000|2021-11-15 23:35:00|1430.86|1428.66|1430.86|1428.66|1431.61|1429.41|1430.61|1428.41|0
1637019600000|2021-11-15 23:40:00|1431.11|1428.91|1431.36|1429.16|1431.61|1429.41|1430.61|1428.41|0
1637019900000|2021-11-15 23:45:00|1431.61|1429.41|1430.61|1428.41|1431.61|1429.41|1430.36|1428.16|0
1637020200000|2021-11-15 23:50:00|1430.73|1428.53|1431.11|1428.91|1431.11|1428.91|1430.36|1428.16|0
1637020500000|2021-11-15 23:55:00|1431.36|1429.16|1431.11|1428.91|1431.36|1429.16|1431.11|1428.91|0
1637020800000|2021-11-16 00:00:00|1431.36|1429.16|1433.1|1430.9|1433.6|1431.4|1430.86|1428.66|0
1637021100000|2021-11-16 00:05:00|1432.85|1430.65|1431.85|1429.65|1432.85|1430.65|1431.6|1429.4|0
1637021400000|2021-11-16 00:10:00|1431.72|1429.52|1431.6|1429.4|1431.85|1429.65|1431.35|1429.15|0
1637021700000|2021-11-16 00:15:00|1431.35|1429.15|1430.61|1428.41|1431.6|1429.4|1430.11|1427.91|0
1637022000000|2021-11-16 00:20:00|1430.73|1428.53|1429.61|1427.41|1431.85|1429.65|1429.36|1427.16|0
1637022300000|2021-11-16 00:25:00|1429.36|1427.16|1429.11|1426.91|1429.86|1427.66|1428.61|1426.41|0
1637022600000|2021-11-16 00:30:00|1428.86|1426.66|1428.86|1426.66|1428.86|1426.66|1428.11|1425.91|0
1637022900000|2021-11-16 00:35:00|1429.11|1426.91|1429.86|1427.66|1429.86|1427.66|1429.11|1426.91|0
1637023200000|2021-11-16 00:40:00|1429.61|1427.41|1429.36|1427.16|1430.36|1428.16|1428.61|1426.41|0
1637023500000|2021-11-16 00:45:00|1429.61|1427.41|1430.35|1428.15|1430.36|1428.16|1429.36|1427.16|0
1637023800000|2021-11-16 00:50:00|1430.6|1428.4|1431.35|1429.15|1431.6|1429.4|1430.6|1428.4|0
1637024100000|2021-11-16 00:55:00|1431.47|1429.27|1432.1|1429.9|1432.85|1430.65|1431.35|1429.15|0
1637024400000|2021-11-16 01:00:00|1432.6|1430.4|1432.1|1429.9|1432.85|1430.65|1432.1|1429.9|0
1637024700000|2021-11-16 01:05:00|1431.85|1429.65|1432.85|1430.65|1433.35|1431.15|1431.85|1429.65|0
1637025000000|2021-11-16 01:10:00|1433.1|1430.9|1434.35|1432.15|1434.35|1432.15|1432.85|1430.65|0
1637025300000|2021-11-16 01:15:00|1434.1|1431.9|1435.96|1433.76|1436.09|1433.89|1433.6|1431.4|0
1637025600000|2021-11-16 01:20:00|1435.84|1433.64|1436.09|1433.89|1436.59|1434.39|1435.34|1433.14|0
1637025900000|2021-11-16 01:25:00|1435.96|1433.76|1435.59|1433.39|1436.09|1433.89|1435.34|1433.14|0
1637026200000|2021-11-16 01:30:00|1435.84|1433.64|1434.84|1432.64|1435.84|1433.64|1434.59|1432.39|0
1637026500000|2021-11-16 01:35:00|1435.09|1432.89|1435.59|1433.39|1435.84|1433.64|1434.84|1432.64|0
1637026800000|2021-11-16 01:40:00|1435.34|1433.14|1435.59|1433.39|1435.84|1433.64|1435.09|1432.89|0
1637027100000|2021-11-16 01:45:00|1435.34|1433.14|1436.34|1434.14|1436.59|1434.39|1435.34|1433.14|0
1637027400000|2021-11-16 01:50:00|1436.84|1434.64|1435.84|1433.64|1437.21|1435.01|1435.84|1433.64|0
1637027700000|2021-11-16 01:55:00|1436.09|1433.89|1437.84|1435.64|1438.34|1436.14|1435.84|1433.64|0
1637028000000|2021-11-16 02:00:00|1437.96|1435.76|1437.34|1435.14|1437.96|1435.76|1437.34|1435.14|0
1637028300000|2021-11-16 02:05:00|1437.59|1435.39|1436.96|1434.76|1437.59|1435.39|1436.96|1434.76|0
1637028600000|2021-11-16 02:10:00|1436.84|1434.64|1437.09|1434.89|1437.09|1434.89|1436.09|1433.89|0
1637028900000|2021-11-16 02:15:00|1436.84|1434.64|1435.59|1433.39|1436.84|1434.64|1435.59|1433.39|0
1637029200000|2021-11-16 02:20:00|1435.34|1433.14|1435.84|1433.64|1436.09|1433.89|1435.34|1433.14|0
1637029500000|2021-11-16 02:25:00|1435.59|1433.39|1436.09|1433.89|1436.09|1433.89|1435.59|1433.39|0
1637029800000|2021-11-16 02:30:00|1435.84|1433.64|1436.34|1434.14|1436.84|1434.64|1435.84|1433.64|0
1637030100000|2021-11-16 02:35:00|1436.09|1433.89|1436.09|1433.89|1436.59|1434.39|1435.34|1433.14|0
1637030400000|2021-11-16 02:40:00|1435.84|1433.64|1435.34|1433.14|1435.84|1433.64|1435.34|1433.14|0
1637030700000|2021-11-16 02:45:00|1435.59|1433.39|1434.84|1432.64|1435.84|1433.64|1434.59|1432.39|0
1637031000000|2021-11-16 02:50:00|1435.09|1432.89|1434.59|1432.39|1435.09|1432.89|1434.59|1432.39|0
1637031300000|2021-11-16 02:55:00|1434.84|1432.64|1435.09|1432.89|1435.09|1432.89|1434.84|1432.64|0
1637031600000|2021-11-16 03:00:00|1435.34|1433.14|1435.84|1433.64|1435.84|1433.64|1435.09|1432.89|0
1637031900000|2021-11-16 03:05:00|1436.09|1433.89|1435.84|1433.64|1436.34|1434.14|1435.84|1433.64|0
1637032200000|2021-11-16 03:10:00|1435.59|1433.39|1436.34|1434.14|1436.34|1434.14|1435.59|1433.39|0
1637032500000|2021-11-16 03:15:00|1436.09|1433.89|1436.34|1434.14|1436.34|1434.14|1435.84|1433.64|0
1637032800000|2021-11-16 03:20:00|1436.09|1433.89|1435.84|1433.64|1436.09|1433.89|1435.84|1433.64|0
1637033100000|2021-11-16 03:25:00|1436.09|1433.89|1435.84|1433.64|1436.09|1433.89|1435.59|1433.39|0
1637033400000|2021-11-16 03:30:00|1436.09|1433.89|1435.84|1433.64|1436.09|1433.89|1435.84|1433.64|0
1637033700000|2021-11-16 03:35:00|1435.71|1433.51|1435.34|1433.14|1435.84|1433.64|1435.21|1433.01|0
1637034000000|2021-11-16 03:40:00|1435.09|1432.89|1435.09|1432.89|1435.34|1433.14|1435.09|1432.89|0
1637034300000|2021-11-16 03:45:00|1434.84|1432.64|1434.59|1432.39|1435.09|1432.89|1434.59|1432.39|0
1637034600000|2021-11-16 03:50:00|1434.84|1432.64|1435.09|1432.89|1435.34|1433.14|1434.84|1432.64|0
1637034900000|2021-11-16 03:55:00|1434.84|1432.64|1435.09|1432.89|1435.34|1433.14|1434.84|1432.64|0
1637035200000|2021-11-16 04:00:00|1434.84|1432.64|1434.34|1432.14|1435.09|1432.89|1434.34|1432.14|0
1637035500000|2021-11-16 04:05:00|1434.09|1431.89|1434.09|1431.89|1434.34|1432.14|1433.59|1431.39|0
1637035800000|2021-11-16 04:10:00|1433.84|1431.64|1434.09|1431.89|1434.34|1432.14|1433.84|1431.64|0
1637036100000|2021-11-16 04:15:00|1433.84|1431.64|1433.59|1431.39|1434.09|1431.89|1433.59|1431.39|0
1637036400000|2021-11-16 04:20:00|1433.34|1431.14|1430.84|1428.64|1433.34|1431.14|1429.85|1427.65|0
1637036700000|2021-11-16 04:25:00|1430.6|1428.4|1430.35|1428.15|1430.6|1428.4|1429.85|1427.65|0
1637037000000|2021-11-16 04:30:00|1430.1|1427.9|1430.59|1428.39|1430.84|1428.64|1429.6|1427.4|0
1637037300000|2021-11-16 04:35:00|1430.35|1428.15|1431.34|1429.14|1431.34|1429.14|1430.35|1428.15|0
1637037600000|2021-11-16 04:40:00|1431.09|1428.89|1430.84|1428.64|1431.34|1429.14|1430.59|1428.39|0
1637037900000|2021-11-16 04:45:00|1430.59|1428.39|1430.59|1428.39|1430.84|1428.64|1430.34|1428.14|0
1637038200000|2021-11-16 04:50:00|1430.34|1428.14|1430.59|1428.39|1430.59|1428.39|1430.34|1428.14|0
1637038500000|2021-11-16 04:55:00|1430.34|1428.14|1430.09|1427.89|1430.34|1428.14|1429.35|1427.15|0
1637038800000|2021-11-16 05:00:00|1430.21|1428.01|1431.09|1428.89|1431.59|1429.39|1430.21|1428.01|0
1637039100000|2021-11-16 05:05:00|1431.21|1429.01|1431.09|1428.89|1431.34|1429.14|1430.59|1428.39|0
1637039400000|2021-11-16 05:10:00|1430.96|1428.76|1430.59|1428.39|1431.09|1428.89|1430.34|1428.14|0
1637039700000|2021-11-16 05:15:00|1430.34|1428.14|1429.35|1427.15|1430.59|1428.39|1429.35|1427.15|0
1637040000000|2021-11-16 05:20:00|1429.47|1427.27|1427.85|1425.65|1429.59|1427.39|1427.1|1424.9|0
1637040300000|2021-11-16 05:25:00|1427.6|1425.4|1427.6|1425.4|1428.1|1425.9|1426.6|1424.4|0
1637040600000|2021-11-16 05:30:00|1427.35|1425.15|1428.6|1426.4|1429.1|1426.9|1427.35|1425.15|0
1637040900000|2021-11-16 05:35:00|1428.35|1426.15|1429.34|1427.14|1429.34|1427.14|1428.1|1425.9|0
1637041200000|2021-11-16 05:40:00|1429.46|1427.26|1428.85|1426.65|1429.46|1427.26|1428.6|1426.4|0
1637041500000|2021-11-16 05:45:00|1428.97|1426.77|1428.35|1426.15|1429.34|1427.14|1428.35|1426.15|0
1637041800000|2021-11-16 05:50:00|1428.6|1426.4|1427.85|1425.65|1428.6|1426.4|1427.85|1425.65|0
1637042100000|2021-11-16 05:55:00|1427.6|1425.4|1428.35|1426.15|1428.35|1426.15|1427.6|1425.4|0
1637042400000|2021-11-16 06:00:00|1428.1|1425.9|1428.35|1426.15|1428.84|1426.64|1427.72|1425.52|0
1637042700000|2021-11-16 06:05:00|1428.1|1425.9|1428.59|1426.39|1428.59|1426.39|1428.1|1425.9|0
1637043000000|2021-11-16 06:10:00|1428.35|1426.15|1428.84|1426.64|1428.84|1426.64|1428.35|1426.15|0
1637043300000|2021-11-16 06:15:00|1429.34|1427.14|1428.1|1425.9|1429.59|1427.39|1428.1|1425.9|0
1637043600000|2021-11-16 06:20:00|1428.22|1426.02|1428.34|1426.14|1428.59|1426.39|1428.1|1425.9|0
1637043900000|2021-11-16 06:25:00|1428.21|1426.01|1426.6|1424.4|1428.21|1426.01|1426.6|1424.4|0
1637044200000|2021-11-16 06:30:00|1427.1|1424.9|1427.6|1425.4|1427.6|1425.4|1426.85|1424.65|0
1637044500000|2021-11-16 06:35:00|1427.85|1425.65|1427.6|1425.4|1427.85|1425.65|1427.35|1425.15|0
1637044800000|2021-11-16 06:40:00|1427.35|1425.15|1427.35|1425.15|1427.85|1425.65|1427.1|1424.9|0
1637045100000|2021-11-16 06:45:00|1427.22|1425.02|1427.6|1425.4|1428.09|1425.89|1427.22|1425.02|0
1637045400000|2021-11-16 06:50:00|1427.71|1425.51|1428.34|1426.14|1428.59|1426.39|1427.71|1425.51|0
1637045700000|2021-11-16 06:55:00|1428.09|1425.89|1428.84|1426.64|1428.84|1426.64|1428.09|1425.89|0
1637046000000|2021-11-16 07:00:00|1428.59|1426.39|1429.59|1427.39|1430.09|1427.89|1428.59|1426.39|0
1637046300000|2021-11-16 07:05:00|1429.34|1427.14|1429.59|1427.39|1429.59|1427.39|1429.09|1426.89|0
1637046600000|2021-11-16 07:10:00|1429.46|1427.26|1428.34|1426.14|1429.84|1427.64|1428.21|1426.01|0
1637046900000|2021-11-16 07:15:00|1428.09|1425.89|1429.84|1427.64|1430.09|1427.89|1428.09|1425.89|0
1637047200000|2021-11-16 07:20:00|1429.96|1427.76|1430.59|1428.39|1430.59|1428.39|1429.34|1427.14|0
1637047500000|2021-11-16 07:25:00|1430.34|1428.14|1429.59|1427.39|1430.34|1428.14|1429.59|1427.39|0
1637047800000|2021-11-16 07:30:00|1429.34|1427.14|1429.84|1427.64|1429.84|1427.64|1429.09|1426.89|0
1637048100000|2021-11-16 07:35:00|1429.96|1427.76|1430.34|1428.14|1430.34|1428.14|1429.34|1427.14|0
1637048400000|2021-11-16 07:40:00|1430.21|1428.01|1430.09|1427.89|1431.09|1428.89|1430.09|1427.89|0
1637048700000|2021-11-16 07:45:00|1430.34|1428.14|1430.34|1428.14|1430.84|1428.64|1430.21|1428.01|0
1637049000000|2021-11-16 07:50:00|1430.46|1428.26|1430.34|1428.14|1430.59|1428.39|1430.09|1427.89|0
1637049300000|2021-11-16 07:55:00|1430.09|1427.89|1429.84|1427.64|1430.34|1428.14|1429.34|1427.14|0
1637049600000|2021-11-16 08:00:00|1429.59|1427.39|1431.09|1428.89|1432.33|1430.13|1429.59|1427.39|0
1637049900000|2021-11-16 08:05:00|1430.76|1428.96|1429.64|1427.84|1431.13|1429.33|1429.14|1427.34|0
1637050200000|2021-11-16 08:10:00|1429.89|1428.09|1428.89|1427.09|1429.89|1428.09|1428.64|1426.84|0
1637050500000|2021-11-16 08:15:00|1428.64|1426.84|1429.26|1427.46|1429.89|1428.09|1428.64|1426.84|0
1637050800000|2021-11-16 08:20:00|1429.14|1427.34|1427.89|1426.09|1429.64|1427.84|1427.89|1426.09|0
1637051100000|2021-11-16 08:25:00|1428.14|1426.34|1427.64|1425.84|1428.89|1427.09|1427.64|1425.84|0
1637051400000|2021-11-16 08:30:00|1427.89|1426.09|1426.39|1424.59|1429.14|1427.34|1426.39|1424.59|0
1637051700000|2021-11-16 08:35:00|1426.64|1424.84|1423.15|1421.35|1426.89|1425.09|1422.65|1420.85|0
1637052000000|2021-11-16 08:40:00|1423.4|1421.6|1424.65|1422.85|1425.76|1423.96|1423.4|1421.6|0
1637052300000|2021-11-16 08:45:00|1424.4|1422.6|1424.4|1422.6|1425.39|1423.59|1424.02|1422.22|0
1637052600000|2021-11-16 08:50:00|1424.27|1422.47|1423.9|1422.1|1424.89|1423.09|1423.9|1422.1|0
1637052900000|2021-11-16 08:55:00|1423.65|1421.85|1424.27|1422.47|1425.14|1423.34|1423.4|1421.6|0
1637053200000|2021-11-16 09:00:00|1424.15|1422.35|1424.15|1422.35|1425.64|1423.84|1424.15|1422.35|0
1637053500000|2021-11-16 09:05:00|1424.4|1422.6|1425.14|1423.34|1425.26|1423.46|1424.15|1422.35|0
1637053800000|2021-11-16 09:10:00|1425.26|1423.46|1425.89|1424.09|1426.14|1424.34|1425.14|1423.34|0
1637054100000|2021-11-16 09:15:00|1426.14|1424.34|1425.39|1423.59|1426.14|1424.34|1425.14|1423.34|0
1637054400000|2021-11-16 09:20:00|1425.14|1423.34|1425.14|1423.34|1425.14|1423.34|1424.39|1422.59|0
1637054700000|2021-11-16 09:25:00|1424.89|1423.09|1425.39|1423.59|1425.64|1423.84|1424.89|1423.09|0
1637055000000|2021-11-16 09:30:00|1425.64|1423.84|1425.89|1424.09|1426.14|1424.34|1425.14|1423.34|0
1637055300000|2021-11-16 09:35:00|1425.64|1423.84|1425.39|1423.59|1426.14|1424.34|1425.14|1423.34|0
1637055600000|2021-11-16 09:40:00|1425.64|1423.84|1425.89|1424.09|1425.89|1424.09|1425.26|1423.46|0
1637055900000|2021-11-16 09:45:00|1426.14|1424.34|1426.64|1424.84|1426.89|1425.09|1425.89|1424.09|0
1637056200000|2021-11-16 09:50:00|1426.76|1424.96|1426.64|1424.84|1427.14|1425.34|1426.64|1424.84|0
1637056500000|2021-11-16 09:55:00|1426.89|1425.09|1427.64|1425.84|1428.39|1426.59|1426.89|1425.09|0
1637056800000|2021-11-16 10:00:00|1427.76|1425.96|1427.39|1425.59|1428.14|1426.34|1427.14|1425.34|0
1637057100000|2021-11-16 10:05:00|1427.51|1425.71|1426.39|1424.59|1427.51|1425.71|1426.26|1424.46|0
1637057400000|2021-11-16 10:10:00|1426.51|1424.71|1424.14|1422.34|1426.51|1424.71|1423.64|1421.84|0
1637057700000|2021-11-16 10:15:00|1423.89|1422.09|1422.65|1420.85|1423.89|1422.09|1422.15|1420.35|0
1637058000000|2021-11-16 10:20:00|1422.4|1420.6|1423.39|1421.59|1424.14|1422.34|1422.15|1420.35|0
1637058300000|2021-11-16 10:25:00|1423.64|1421.84|1423.89|1422.09|1423.89|1422.09|1422.4|1420.6|0
1637058600000|2021-11-16 10:30:00|1424.14|1422.34|1424.89|1423.09|1424.89|1423.09|1424.14|1422.34|0
1637058900000|2021-11-16 10:35:00|1425.14|1423.34|1425.14|1423.34|1425.39|1423.59|1424.51|1422.71|0
1637059200000|2021-11-16 10:40:00|1424.89|1423.09|1424.64|1422.84|1425.14|1423.34|1424.39|1422.59|0
1637059500000|2021-11-16 10:45:00|1424.39|1422.59|1424.89|1423.09|1425.89|1424.09|1424.39|1422.59|0
1637059800000|2021-11-16 10:50:00|1425.14|1423.34|1425.14|1423.34|1425.39|1423.59|1424.89|1423.09|0
1637060100000|2021-11-16 10:55:00|1425.39|1423.59|1425.14|1423.34|1425.64|1423.84|1424.89|1423.09|0
1637060400000|2021-11-16 11:00:00|1424.89|1423.09|1425.39|1423.59|1425.64|1423.84|1424.64|1422.84|0
1637060700000|2021-11-16 11:05:00|1425.14|1423.34|1425.89|1424.09|1426.14|1424.34|1424.89|1423.09|0
1637061000000|2021-11-16 11:10:00|1426.14|1424.34|1425.64|1423.84|1426.14|1424.34|1425.39|1423.59|0
1637061300000|2021-11-16 11:15:00|1425.89|1424.09|1426.39|1424.59|1426.64|1424.84|1425.64|1423.84|0
1637061600000|2021-11-16 11:20:00|1426.64|1424.84|1426.64|1424.84|1426.88|1425.08|1426.39|1424.59|0
1637061900000|2021-11-16 11:25:00|1426.88|1425.08|1428.38|1426.58|1428.63|1426.83|1426.88|1425.08|0
1637062200000|2021-11-16 11:30:00|1428.63|1426.83|1431.63|1429.83|1431.63|1429.83|1428.63|1426.83|0
1637062500000|2021-11-16 11:35:00|1431.38|1429.58|1431.13|1429.33|1431.87|1430.07|1430.63|1428.83|0
1637062800000|2021-11-16 11:40:00|1430.88|1429.08|1431.87|1430.07|1432.12|1430.32|1430.63|1428.83|0
1637063100000|2021-11-16 11:45:00|1432.12|1430.32|1432.62|1430.82|1433.49|1431.69|1432.12|1430.32|0
1637063400000|2021-11-16 11:50:00|1432.49|1430.69|1432.87|1431.07|1433.12|1431.32|1432.37|1430.57|0
1637063700000|2021-11-16 11:55:00|1433.37|1431.57|1433.87|1432.07|1434.62|1432.82|1433.37|1431.57|0
1637064000000|2021-11-16 12:00:00|1434.12|1432.32|1434.12|1432.32|1434.62|1432.82|1433.62|1431.82|0
1637064300000|2021-11-16 12:05:00|1434.37|1432.57|1434.37|1432.57|1434.62|1432.82|1434.12|1432.32|0
1637064600000|2021-11-16 12:10:00|1434.24|1432.44|1433.12|1431.32|1434.62|1432.82|1432.87|1431.07|0
1637064900000|2021-11-16 12:15:00|1432.87|1431.07|1433.12|1431.32|1433.74|1431.94|1432.37|1430.57|0
1637065200000|2021-11-16 12:20:00|1432.87|1431.07|1432.12|1430.32|1432.87|1431.07|1431.37|1429.57|0
1637065500000|2021-11-16 12:25:00|1432.37|1430.57|1431.87|1430.07|1432.37|1430.57|1431.62|1429.82|0
1637065800000|2021-11-16 12:30:00|1431.62|1429.82|1431.87|1430.07|1432.12|1430.32|1431.62|1429.82|0
1637066100000|2021-11-16 12:35:00|1431.62|1429.82|1431.62|1429.82|1431.62|1429.82|1431.12|1429.32|0
1637066400000|2021-11-16 12:40:00|1431.37|1429.57|1430.87|1429.07|1431.62|1429.82|1430.62|1428.82|0
1637066700000|2021-11-16 12:45:00|1430.99|1429.19|1430.37|1428.57|1431.12|1429.32|1430.12|1428.32|0
1637067000000|2021-11-16 12:50:00|1430.24|1428.44|1430.12|1428.32|1430.24|1428.44|1429.38|1427.58|0
1637067300000|2021-11-16 12:55:00|1429.88|1428.08|1430.87|1429.07|1430.87|1429.07|1429.87|1428.07|0
1637067600000|2021-11-16 13:00:00|1430.62|1428.82|1432.62|1430.82|1432.87|1431.07|1430.62|1428.82|0
1637067900000|2021-11-16 13:05:00|1432.37|1430.57|1432.87|1431.07|1432.87|1431.07|1432.12|1430.32|0
1637068200000|2021-11-16 13:10:00|1432.62|1430.82|1432.12|1430.32|1432.87|1431.07|1431.87|1430.07|0
1637068500000|2021-11-16 13:15:00|1432.37|1430.57|1432.12|1430.32|1432.62|1430.82|1431.87|1430.07|0
1637068800000|2021-11-16 13:20:00|1432.37|1430.57|1432.37|1430.57|1433.12|1431.32|1432.12|1430.32|0
1637069100000|2021-11-16 13:25:00|1432.62|1430.82|1432.87|1431.07|1432.87|1431.07|1431.87|1430.07|0
1637069400000|2021-11-16 13:30:00|1433.74|1431.94|1431.87|1430.07|1434.12|1432.32|1429.62|1427.82|0
1637069700000|2021-11-16 13:35:00|1432.12|1430.32|1435.36|1433.56|1436.11|1434.31|1431.87|1430.07|0
1637070000000|2021-11-16 13:40:00|1435.11|1433.31|1431.37|1429.57|1436.61|1434.81|1431.37|1429.57|0
1637070300000|2021-11-16 13:45:00|1431.62|1429.82|1430.87|1429.07|1431.62|1429.82|1427.88|1426.08|0
1637070600000|2021-11-16 13:50:00|1430.62|1428.82|1430.62|1428.82|1431.87|1430.07|1430.37|1428.57|0
1637070900000|2021-11-16 13:55:00|1430.37|1428.57|1430.12|1428.32|1431.87|1430.07|1429.87|1428.07|0
1637071200000|2021-11-16 14:00:00|1429.62|1427.82|1429.12|1427.32|1429.87|1428.07|1427.75|1425.95|0
1637071500000|2021-11-16 14:05:00|1428.87|1427.07|1428.62|1426.82|1429.87|1428.07|1428.37|1426.57|0
1637071800000|2021-11-16 14:10:00|1429.12|1427.32|1426.13|1424.33|1429.12|1427.32|1426.13|1424.33|0
1637072100000|2021-11-16 14:15:00|1425.88|1424.08|1426.13|1424.33|1426.63|1424.83|1425.13|1423.33|0
1637072400000|2021-11-16 14:20:00|1426.38|1424.58|1427.63|1425.83|1428.12|1426.32|1426.38|1424.58|0
1637072700000|2021-11-16 14:25:00|1427.88|1426.08|1427.63|1425.83|1427.88|1426.08|1426.38|1424.58|0
1637073000000|2021-11-16 14:30:00|1427.38|1425.58|1433.86|1432.06|1434.11|1432.31|1426.88|1425.08|0
1637073300000|2021-11-16 14:35:00|1434.11|1432.31|1438.72|1436.92|1442.35|1440.55|1434.11|1432.31|0
1637073600000|2021-11-16 14:40:00|1439.6|1437.8|1440.85|1439.05|1441.35|1439.55|1438.6|1436.8|0
1637073900000|2021-11-16 14:45:00|1441.35|1439.55|1443.85|1442.05|1444.59|1442.79|1440.85|1439.05|0
1637074200000|2021-11-16 14:50:00|1444.84|1443.04|1441.35|1439.55|1445.84|1444.04|1439.35|1437.55|0
1637074500000|2021-11-16 14:55:00|1441.85|1440.05|1440.85|1439.05|1442.6|1440.8|1439.85|1438.05|0
1637074800000|2021-11-16 15:00:00|1441.1|1439.3|1445.34|1443.54|1445.34|1443.54|1441.1|1439.3|0
1637075100000|2021-11-16 15:05:00|1445.59|1443.79|1443.1|1441.3|1445.59|1443.79|1441.1|1439.3|0
1637075400000|2021-11-16 15:10:00|1443.35|1441.55|1444.59|1442.79|1444.59|1442.79|1442.6|1440.8|0
1637075700000|2021-11-16 15:15:00|1444.84|1443.04|1442.6|1440.8|1446.09|1444.29|1441.85|1440.05|0
1637076000000|2021-11-16 15:20:00|1442.1|1440.3|1440.6|1438.8|1443.21|1441.41|1439.1|1437.3|0
1637076300000|2021-11-16 15:25:00|1440.1|1438.3|1437.11|1435.31|1441.1|1439.3|1437.11|1435.31|0
1637076600000|2021-11-16 15:30:00|1436.61|1434.81|1439.85|1438.05|1440.85|1439.05|1436.61|1434.81|0
1637076900000|2021-11-16 15:35:00|1440.35|1438.55|1439.85|1438.05|1441.6|1439.8|1438.85|1437.05|0
1637077200000|2021-11-16 15:40:00|1439.6|1437.8|1439.1|1437.3|1441.1|1439.3|1437.85|1436.05|0
1637077500000|2021-11-16 15:45:00|1439.35|1437.55|1438.72|1436.92|1439.6|1437.8|1436.86|1435.06|0
1637077800000|2021-11-16 15:50:00|1438.6|1436.8|1439.35|1437.55|1439.85|1438.05|1438.1|1436.3|0
1637078100000|2021-11-16 15:55:00|1439.6|1437.8|1439.85|1438.05|1440.1|1438.3|1438.1|1436.3|0
1637078400000|2021-11-16 16:00:00|1440.1|1438.3|1443.59|1441.79|1443.59|1441.79|1440.1|1438.3|0
1637078700000|2021-11-16 16:05:00|1443.84|1442.04|1445.09|1443.29|1445.09|1443.29|1443.34|1441.54|0
1637079000000|2021-11-16 16:10:00|1445.34|1443.54|1448.58|1446.78|1449.08|1447.28|1445.34|1443.54|0
1637079300000|2021-11-16 16:15:00|1448.83|1447.03|1452.08|1450.28|1452.58|1450.78|1448.83|1447.03|0
1637079600000|2021-11-16 16:20:00|1452.58|1450.78|1452.83|1451.03|1454.82|1453.02|1452.33|1450.53|0
1637079900000|2021-11-16 16:25:00|1452.58|1450.78|1453.57|1451.77|1454.32|1452.52|1452.33|1450.53|0
1637080200000|2021-11-16 16:30:00|1453.32|1451.52|1453.57|1451.77|1454.07|1452.27|1452.32|1450.52|0
1637080500000|2021-11-16 16:35:00|1453.82|1452.02|1453.82|1452.02|1455.56|1453.76|1453.57|1451.77|0
1637080800000|2021-11-16 16:40:00|1454.06|1452.26|1451.58|1449.78|1454.57|1452.77|1451.58|1449.78|0
1637081100000|2021-11-16 16:45:00|1451.83|1450.03|1451.08|1449.28|1452.32|1450.52|1451.08|1449.28|0
1637081400000|2021-11-16 16:50:00|1451.33|1449.53|1453.32|1451.52|1453.57|1451.77|1450.57|1448.77|0
1637081700000|2021-11-16 16:55:00|1453.07|1451.27|1452.87|1451.07|1453.57|1451.77|1452.57|1450.77|0
1637082000000|2021-11-16 17:00:00|1453.37|1451.57|1451.87|1450.07|1454.12|1452.32|1451.87|1450.07|0
1637082300000|2021-11-16 17:05:00|1452.12|1450.32|1451.87|1450.07|1452.87|1451.07|1451.37|1449.57|0
1637082600000|2021-11-16 17:10:00|1451.74|1449.94|1452.87|1451.07|1453.12|1451.32|1451.74|1449.94|0
1637082900000|2021-11-16 17:15:00|1453.12|1451.32|1454.12|1452.32|1454.62|1452.82|1452.87|1451.07|0
1637083200000|2021-11-16 17:20:00|1454.37|1452.57|1454.62|1452.82|1454.62|1452.82|1452.62|1450.82|0
1637083500000|2021-11-16 17:25:00|1454.37|1452.57|1452.62|1450.82|1454.37|1452.57|1452.37|1450.57|0
1637083800000|2021-11-16 17:30:00|1452.37|1450.57|1454.12|1452.32|1454.37|1452.57|1451.87|1450.07|0
1637084100000|2021-11-16 17:35:00|1454.37|1452.57|1453.87|1452.07|1454.87|1453.07|1453.62|1451.82|0
1637084400000|2021-11-16 17:40:00|1453.62|1451.82|1457.11|1455.31|1457.11|1455.31|1453.62|1451.82|0
1637084700000|2021-11-16 17:45:00|1456.86|1455.06|1456.11|1454.31|1457.86|1456.06|1455.61|1453.81|0
1637085000000|2021-11-16 17:50:00|1455.98|1454.18|1456.11|1454.31|1456.61|1454.81|1455.61|1453.81|0
1637085300000|2021-11-16 17:55:00|1455.86|1454.06|1455.86|1454.06|1456.23|1454.43|1455.12|1453.32|0
1637085600000|2021-11-16 18:00:00|1455.11|1453.31|1457.61|1455.81|1457.86|1456.06|1455.11|1453.31|0
1637085900000|2021-11-16 18:05:00|1457.86|1456.06|1457.86|1456.06|1458.11|1456.31|1456.61|1454.81|0
1637086200000|2021-11-16 18:10:00|1458.11|1456.31|1457.61|1455.81|1458.86|1457.06|1456.86|1455.06|0
1637086500000|2021-11-16 18:15:00|1457.36|1455.56|1456.86|1455.06|1459.11|1457.31|1456.61|1454.81|0
1637086800000|2021-11-16 18:20:00|1455.86|1454.06|1457.61|1455.81|1457.61|1455.81|1455.86|1454.06|0
1637087100000|2021-11-16 18:25:00|1457.36|1455.56|1456.86|1455.06|1457.61|1455.81|1456.61|1454.81|0
1637087400000|2021-11-16 18:30:00|1457.11|1455.31|1458.11|1456.31|1458.61|1456.81|1457.11|1455.31|0
1637087700000|2021-11-16 18:35:00|1458.23|1456.43|1458.61|1456.81|1458.86|1457.06|1457.36|1455.56|0
1637088000000|2021-11-16 18:40:00|1458.73|1456.93|1459.11|1457.31|1459.11|1457.31|1458.11|1456.31|0
1637088300000|2021-11-16 18:45:00|1459.23|1457.43|1459.11|1457.31|1459.61|1457.81|1458.36|1456.56|0
1637088600000|2021-11-16 18:50:00|1459.36|1457.56|1459.36|1457.56|1460.1|1458.3|1459.11|1457.31|0
1637088900000|2021-11-16 18:55:00|1459.6|1457.8|1459.85|1458.05|1460.1|1458.3|1459.11|1457.31|0
1637089200000|2021-11-16 19:00:00|1459.6|1457.8|1460.6|1458.8|1460.85|1459.05|1458.86|1457.06|0
1637089500000|2021-11-16 19:05:00|1460.35|1458.55|1460.1|1458.3|1460.6|1458.8|1459.6|1457.8|0
1637089800000|2021-11-16 19:10:00|1460.35|1458.55|1459.1|1457.3|1460.6|1458.8|1458.86|1457.06|0
1637090100000|2021-11-16 19:15:00|1458.86|1457.06|1458.11|1456.31|1458.86|1457.06|1456.86|1455.06|0
1637090400000|2021-11-16 19:20:00|1458.36|1456.56|1455.61|1453.81|1458.36|1456.56|1455.36|1453.56|0
1637090700000|2021-11-16 19:25:00|1455.86|1454.06|1457.36|1455.56|1457.61|1455.81|1455.61|1453.81|0
1637091000000|2021-11-16 19:30:00|1457.11|1455.31|1456.86|1455.06|1457.61|1455.81|1456.86|1455.06|0
1637091300000|2021-11-16 19:35:00|1457.11|1455.31|1456.11|1454.31|1457.61|1455.81|1455.86|1454.06|0
1637091600000|2021-11-16 19:40:00|1455.86|1454.06|1455.61|1453.81|1456.48|1454.68|1455.36|1453.56|0
1637091900000|2021-11-16 19:45:00|1455.36|1453.56|1454.86|1453.06|1455.98|1454.18|1454.36|1452.56|0
1637092200000|2021-11-16 19:50:00|1455.11|1453.31|1455.86|1454.06|1456.61|1454.81|1455.11|1453.31|0
1637092500000|2021-11-16 19:55:00|1455.98|1454.18|1455.11|1453.31|1456.11|1454.31|1454.86|1453.06|0
1637092800000|2021-11-16 20:00:00|1454.86|1453.06|1454.61|1452.81|1455.86|1454.06|1454.36|1452.56|0
1637093100000|2021-11-16 20:05:00|1454.36|1452.56|1453.61|1451.81|1454.61|1452.81|1453.36|1451.56|0
1637093400000|2021-11-16 20:10:00|1453.73|1451.93|1453.61|1451.81|1453.86|1452.06|1451.62|1449.82|0
1637093700000|2021-11-16 20:15:00|1453.73|1451.93|1453.61|1451.81|1454.61|1452.81|1452.36|1450.56|0
1637094000000|2021-11-16 20:20:00|1453.36|1451.56|1453.6|1451.8|1454.98|1453.18|1453.36|1451.56|0
1637094300000|2021-11-16 20:25:00|1453.85|1452.05|1453.35|1451.55|1454.1|1452.3|1452.6|1450.8|0
1637094600000|2021-11-16 20:30:00|1453.1|1451.3|1455.34|1453.54|1455.84|1454.04|1452.6|1450.8|0
1637094900000|2021-11-16 20:35:00|1455.09|1453.29|1453.6|1451.8|1456.09|1454.29|1453.35|1451.55|0
1637095200000|2021-11-16 20:40:00|1453.35|1451.55|1453.85|1452.05|1455.09|1453.29|1453.35|1451.55|0
1637095500000|2021-11-16 20:45:00|1453.35|1451.55|1449.6|1447.8|1454.09|1452.29|1449.35|1447.55|0
1637095800000|2021-11-16 20:50:00|1449.85|1448.05|1450.1|1448.3|1452.1|1450.3|1448.85|1447.05|0
1637096100000|2021-11-16 20:55:00|1449.85|1448.05|1447.61|1445.81|1451.1|1449.3|1446.11|1444.31|0
1637096400000|2021-11-16 21:00:00|1448.1|1446.3|1449.1|1447.3|1449.1|1447.3|1446.61|1444.81|0
1637096700000|2021-11-16 21:05:00|1449.35|1447.55|1449.1|1447.3|1450.35|1448.55|1448.85|1447.05|0
1637097000000|2021-11-16 21:10:00|1448.97|1447.17|1448.85|1447.05|1449.1|1447.3|1448.6|1446.8|0
1637097300000|2021-11-16 21:15:00|1449.05|1446.85|1450.8|1448.6|1450.8|1448.6|1448.8|1446.6|0
1637097600000|2021-11-16 21:20:00|1450.92|1448.72|1450.55|1448.35|1451.05|1448.85|1450.05|1447.85|0
1637097900000|2021-11-16 21:25:00|1450.3|1448.1|1450.55|1448.35|1450.55|1448.35|1450.3|1448.1|0
1637098200000|2021-11-16 21:30:00|1450.3|1448.1|1449.05|1446.85|1450.3|1448.1|1449.05|1446.85|0
1637098500000|2021-11-16 21:35:00|1449.3|1447.1|1449.3|1447.1|1449.55|1447.35|1449.17|1446.97|0
1637098800000|2021-11-16 21:40:00|1449.55|1447.35|1448.55|1446.35|1449.55|1447.35|1448.55|1446.35|0
1637099100000|2021-11-16 21:45:00|1448.3|1446.1|1447.3|1445.1|1448.3|1446.1|1447.3|1445.1|0
1637099400000|2021-11-16 21:50:00|1447.55|1445.35|1447.55|1445.35|1447.8|1445.6|1447.3|1445.1|0
1637099700000|2021-11-16 21:55:00|1447.8|1445.6|1447.92|1445.72|1448.05|1445.85|1447.55|1445.35|0
1637100000000|2021-11-16 22:00:00|1447.81|1445.61|1448.03|1445.83|1448.13|1445.93|1447.77|1445.57|0
1637100300000|2021-11-16 22:05:00|1448.06|1445.86|1447.95|1445.75|1448.06|1445.86|1447.88|1445.68|0
1637100600000|2021-11-16 22:10:00|1447.99|1445.79|1448.06|1445.86|1448.13|1445.93|1447.95|1445.75|0
1637100900000|2021-11-16 22:15:00|1448.1|1445.9|1448.1|1445.9|1448.17|1445.97|1447.73|1445.53|0
1637101200000|2021-11-16 22:20:00|1447.95|1445.75|1448.06|1445.86|1448.13|1445.93|1447.95|1445.75|0
1637101500000|2021-11-16 22:25:00|1448.1|1445.9|1448.1|1445.9|1448.1|1445.9|1447.99|1445.79|0
1637101800000|2021-11-16 22:30:00|1448.21|1446.01|1448.1|1445.9|1448.35|1446.15|1448.1|1445.9|0
1637102100000|2021-11-16 22:35:00|1447.92|1445.72|1447.95|1445.75|1447.99|1445.79|1447.92|1445.72|0
1637102400000|2021-11-16 22:40:00|1448.03|1445.83|1448.13|1445.93|1448.21|1446.01|1447.99|1445.79|0
1637102700000|2021-11-16 22:45:00|1448.32|1446.12|1448.24|1446.04|1448.32|1446.12|1448.1|1445.9|0
1637103000000|2021-11-16 22:50:00|1448.1|1445.9|1448.24|1446.04|1448.43|1446.23|1448.06|1445.86|0
1637103300000|2021-11-16 22:55:00|1448.21|1446.01|1448.17|1445.97|1448.28|1446.08|1448.13|1445.93|0
1637103600000|2021-11-16 23:00:00|1448.42|1446.22|1448.42|1446.22|1449.05|1446.85|1447.92|1445.72|0
1637103900000|2021-11-16 23:05:00|1448.55|1446.35|1448.3|1446.1|1448.55|1446.35|1447.8|1445.6|0
1637104200000|2021-11-16 23:10:00|1448.42|1446.22|1449.3|1447.1|1449.3|1447.1|1448.3|1446.1|0
1637104500000|2021-11-16 23:15:00|1448.8|1446.6|1446.3|1444.1|1448.8|1446.6|1446.3|1444.1|0
1637104800000|2021-11-16 23:20:00|1446.42|1444.22|1446.8|1444.6|1447.05|1444.85|1446.42|1444.22|0
1637105100000|2021-11-16 23:25:00|1446.55|1444.35|1447.8|1445.6|1447.8|1445.6|1446.55|1444.35|0
1637105400000|2021-11-16 23:30:00|1447.55|1445.35|1448.55|1446.35|1448.55|1446.35|1447.55|1445.35|0
1637105700000|2021-11-16 23:35:00|1448.3|1446.1|1449.55|1447.35|1449.55|1447.35|1448.3|1446.1|0
1637106000000|2021-11-16 23:40:00|1449.3|1447.1|1450.05|1447.85|1450.29|1448.09|1449.3|1447.1|0
1637106300000|2021-11-16 23:45:00|1450.29|1448.09|1451.05|1448.85|1451.05|1448.85|1450.29|1448.09|0
1637106600000|2021-11-16 23:50:00|1451.3|1449.1|1450.3|1448.1|1451.55|1449.35|1450.3|1448.1|0
1637106900000|2021-11-16 23:55:00|1450.55|1448.35|1450.55|1448.35|1450.67|1448.47|1450.3|1448.1|0
1637107200000|2021-11-17 00:00:00|1450.3|1448.1|1450.05|1447.85|1450.3|1448.1|1449.55|1447.35|0
1637107500000|2021-11-17 00:05:00|1450.17|1447.97|1450.8|1448.6|1451.3|1449.1|1450.17|1447.97|0
1637107800000|2021-11-17 00:10:00|1451.05|1448.85|1450.8|1448.6|1451.3|1449.1|1450.55|1448.35|0
1637108100000|2021-11-17 00:15:00|1450.55|1448.35|1451.05|1448.85|1451.3|1449.1|1450.05|1447.85|0
1637108400000|2021-11-17 00:20:00|1450.8|1448.6|1450.55|1448.35|1451.3|1449.1|1450.55|1448.35|0
1637108700000|2021-11-17 00:25:00|1450.3|1448.1|1449.3|1447.1|1450.42|1448.22|1448.8|1446.6|0
1637109000000|2021-11-17 00:30:00|1449.05|1446.85|1450.05|1447.85|1450.05|1447.85|1449.05|1446.85|0
1637109300000|2021-11-17 00:35:00|1449.8|1447.6|1450.05|1447.85|1450.55|1448.35|1449.55|1447.35|0
1637109600000|2021-11-17 00:40:00|1450.3|1448.1|1449.3|1447.1|1450.3|1448.1|1449.3|1447.1|0
1637109900000|2021-11-17 00:45:00|1449.55|1447.35|1448.55|1446.35|1449.55|1447.35|1448.55|1446.35|0
1637110200000|2021-11-17 00:50:00|1448.67|1446.47|1449.8|1447.6|1449.8|1447.6|1448.67|1446.47|0
1637110500000|2021-11-17 00:55:00|1449.55|1447.35|1449.8|1447.6|1450.05|1447.85|1449.05|1446.85|0
1637110800000|2021-11-17 01:00:00|1449.55|1447.35|1449.55|1447.35|1450.05|1447.85|1448.8|1446.6|0
1637111100000|2021-11-17 01:05:00|1449.3|1447.1|1449.05|1446.85|1449.55|1447.35|1448.8|1446.6|0
1637111400000|2021-11-17 01:10:00|1449.3|1447.1|1449.8|1447.6|1449.8|1447.6|1449.05|1446.85|0
1637111700000|2021-11-17 01:15:00|1449.55|1447.35|1450.3|1448.1|1450.3|1448.1|1449.55|1447.35|0
1637112000000|2021-11-17 01:20:00|1450.05|1447.85|1449.55|1447.35|1450.3|1448.1|1449.42|1447.22|0
1637112300000|2021-11-17 01:25:00|1449.3|1447.1|1449.55|1447.35|1450.05|1447.85|1449.3|1447.1|0
1637112600000|2021-11-17 01:30:00|1449.8|1447.6|1449.8|1447.6|1450.05|1447.85|1449.3|1447.1|0
1637112900000|2021-11-17 01:35:00|1450.05|1447.85|1448.3|1446.1|1450.3|1448.1|1448.3|1446.1|0
1637113200000|2021-11-17 01:40:00|1448.55|1446.35|1447.8|1445.6|1449.05|1446.85|1447.8|1445.6|0
1637113500000|2021-11-17 01:45:00|1447.92|1445.72|1448.55|1446.35|1448.8|1446.6|1447.8|1445.6|0
1637113800000|2021-11-17 01:50:00|1448.67|1446.47|1449.05|1446.85|1449.3|1447.1|1448.3|1446.1|0
1637114100000|2021-11-17 01:55:00|1449.3|1447.1|1448.8|1446.6|1449.3|1447.1|1448.8|1446.6|0
1637114400000|2021-11-17 02:00:00|1449.05|1446.85|1447.8|1445.6|1449.05|1446.85|1447.8|1445.6|0
1637114700000|2021-11-17 02:05:00|1447.55|1445.35|1448.3|1446.1|1448.3|1446.1|1447.55|1445.35|0
1637115000000|2021-11-17 02:10:00|1448.05|1445.85|1448.8|1446.6|1449.05|1446.85|1448.05|1445.85|0
1637115300000|2021-11-17 02:15:00|1448.92|1446.72|1449.05|1446.85|1449.05|1446.85|1448.55|1446.35|0
1637115600000|2021-11-17 02:20:00|1449.3|1447.1|1449.3|1447.1|1449.55|1447.35|1449.05|1446.85|0
1637115900000|2021-11-17 02:25:00|1449.05|1446.85|1449.05|1446.85|1449.05|1446.85|1448.8|1446.6|0
1637116200000|2021-11-17 02:30:00|1449.3|1447.1|1448.8|1446.6|1449.3|1447.1|1448.55|1446.35|0
1637116500000|2021-11-17 02:35:00|1448.92|1446.72|1448.67|1446.47|1449.05|1446.85|1448.55|1446.35|0
1637116800000|2021-11-17 02:40:00|1448.3|1446.1|1448.05|1445.85|1448.55|1446.35|1448.05|1445.85|0
1637117100000|2021-11-17 02:45:00|1448.17|1445.97|1448.55|1446.35|1448.55|1446.35|1448.05|1445.85|0
1637117400000|2021-11-17 02:50:00|1448.42|1446.22|1447.05|1444.85|1448.42|1446.22|1446.67|1444.47|0
1637117700000|2021-11-17 02:55:00|1447.3|1445.1|1447.05|1444.85|1447.3|1445.1|1447.05|1444.85|0
1637118000000|2021-11-17 03:00:00|1446.92|1444.72|1447.8|1445.6|1448.05|1445.85|1446.8|1444.6|0
1637118300000|2021-11-17 03:05:00|1447.92|1445.72|1447.55|1445.35|1448.05|1445.85|1447.3|1445.1|0
1637118600000|2021-11-17 03:10:00|1447.42|1445.22|1446.8|1444.6|1447.55|1445.35|1446.3|1444.1|0
1637118900000|2021-11-17 03:15:00|1446.55|1444.35|1446.05|1443.85|1446.8|1444.6|1445.8|1443.6|0
1637119200000|2021-11-17 03:20:00|1445.8|1443.6|1443.81|1441.61|1445.8|1443.6|1443.56|1441.36|0
1637119500000|2021-11-17 03:25:00|1443.56|1441.36|1444.3|1442.1|1444.55|1442.35|1443.31|1441.11|0
1637119800000|2021-11-17 03:30:00|1444.55|1442.35|1444.8|1442.6|1445.05|1442.85|1444.3|1442.1|0
1637120100000|2021-11-17 03:35:00|1444.55|1442.35|1444.3|1442.1|1444.8|1442.6|1444.05|1441.85|0
1637120400000|2021-11-17 03:40:00|1444.17|1441.97|1443.06|1440.86|1444.55|1442.35|1442.56|1440.36|0
1637120700000|2021-11-17 03:45:00|1442.56|1440.36|1442.56|1440.36|1442.56|1440.36|1442.06|1439.86|0
1637121000000|2021-11-17 03:50:00|1442.81|1440.61|1443.31|1441.11|1443.31|1441.11|1442.56|1440.36|0
1637121300000|2021-11-17 03:55:00|1443.3|1441.1|1443.3|1441.1|1443.55|1441.35|1443.06|1440.86|0
1637121600000|2021-11-17 04:00:00|1443.55|1441.35|1444.05|1441.85|1444.3|1442.1|1443.55|1441.35|0
1637121900000|2021-11-17 04:05:00|1444.3|1442.1|1444.05|1441.85|1444.3|1442.1|1443.8|1441.6|0
1637122200000|2021-11-17 04:10:00|1443.8|1441.6|1445.05|1442.85|1445.3|1443.1|1443.8|1441.6|0
1637122500000|2021-11-17 04:15:00|1445.3|1443.1|1445.3|1443.1|1445.3|1443.1|1445.05|1442.85|0
1637122800000|2021-11-17 04:20:00|1445.05|1442.85|1444.55|1442.35|1445.3|1443.1|1444.55|1442.35|0
1637123100000|2021-11-17 04:25:00|1444.8|1442.6|1444.8|1442.6|1444.8|1442.6|1444.55|1442.35|0
1637123400000|2021-11-17 04:30:00|1444.55|1442.35|1444.3|1442.1|1444.55|1442.35|1444.05|1441.85|0
1637123700000|2021-11-17 04:35:00|1444.05|1441.85|1444.55|1442.35|1444.67|1442.47|1444.05|1441.85|0
1637124000000|2021-11-17 04:40:00|1444.8|1442.6|1444.8|1442.6|1445.05|1442.85|1444.55|1442.35|0
1637124300000|2021-11-17 04:45:00|1445.05|1442.85|1445.05|1442.85|1445.3|1443.1|1445.05|1442.85|0
1637124600000|2021-11-17 04:50:00|1445.8|1443.6|1446.05|1443.85|1446.05|1443.85|1445.55|1443.35|0
1637124900000|2021-11-17 04:55:00|1446.3|1444.1|1445.8|1443.6|1446.3|1444.1|1445.55|1443.35|0
1637125200000|2021-11-17 05:00:00|1446.05|1443.85|1446.3|1444.1|1447.05|1444.85|1446.05|1443.85|0
1637125500000|2021-11-17 05:05:00|1446.55|1444.35|1446.8|1444.6|1447.05|1444.85|1446.55|1444.35|0
1637125800000|2021-11-17 05:10:00|1447.05|1444.85|1446.3|1444.1|1447.05|1444.85|1446.3|1444.1|0
1637126100000|2021-11-17 05:15:00|1446.55|1444.35|1445.8|1443.6|1446.55|1444.35|1445.8|1443.6|0
1637126400000|2021-11-17 05:20:00|1445.92|1443.72|1445.8|1443.6|1446.3|1444.1|1445.55|1443.35|0
1637126700000|2021-11-17 05:25:00|1445.3|1443.1|1444.8|1442.6|1445.3|1443.1|1444.8|1442.6|0
1637127000000|2021-11-17 05:30:00|1445.05|1442.85|1446.05|1443.85|1446.3|1444.1|1445.05|1442.85|0
1637127300000|2021-11-17 05:35:00|1446.17|1443.97|1447.04|1444.84|1447.79|1445.59|1446.17|1443.97|0
1637127600000|2021-11-17 05:40:00|1447.29|1445.09|1446.79|1444.59|1447.29|1445.09|1446.55|1444.35|0
1637127900000|2021-11-17 05:45:00|1446.55|1444.35|1446.05|1443.85|1446.55|1444.35|1445.8|1443.6|0
1637128200000|2021-11-17 05:50:00|1445.8|1443.6|1446.05|1443.85|1446.3|1444.1|1445.8|1443.6|0
1637128500000|2021-11-17 05:55:00|1445.8|1443.6|1445.05|1442.85|1446.79|1444.59|1445.05|1442.85|0
1637128800000|2021-11-17 06:00:00|1444.8|1442.6|1445.3|1443.1|1445.55|1443.35|1444.8|1442.6|0
1637129100000|2021-11-17 06:05:00|1445.55|1443.35|1444.8|1442.6|1445.55|1443.35|1444.8|1442.6|0
1637129400000|2021-11-17 06:10:00|1444.67|1442.47|1445.05|1442.85|1445.05|1442.85|1444.3|1442.1|0
1637129700000|2021-11-17 06:15:00|1444.8|1442.6|1445.79|1443.59|1445.8|1443.6|1444.55|1442.35|0
1637130000000|2021-11-17 06:20:00|1446.04|1443.84|1446.54|1444.34|1446.54|1444.34|1445.55|1443.35|0
1637130300000|2021-11-17 06:25:00|1446.79|1444.59|1447.54|1445.34|1447.54|1445.34|1446.29|1444.09|0
1637130600000|2021-11-17 06:30:00|1447.29|1445.09|1447.04|1444.84|1447.54|1445.34|1447.04|1444.84|0
1637130900000|2021-11-17 06:35:00|1447.16|1444.96|1447.54|1445.34|1447.79|1445.59|1447.04|1444.84|0
1637131200000|2021-11-17 06:40:00|1447.29|1445.09|1446.79|1444.59|1447.54|1445.34|1446.54|1444.34|0
1637131500000|2021-11-17 06:45:00|1447.04|1444.84|1446.79|1444.59|1447.04|1444.84|1446.54|1444.34|0
1637131800000|2021-11-17 06:50:00|1446.91|1444.71|1447.04|1444.84|1447.29|1445.09|1446.79|1444.59|0
1637132100000|2021-11-17 06:55:00|1447.29|1445.09|1446.54|1444.34|1447.29|1445.09|1446.54|1444.34|0
1637132400000|2021-11-17 07:00:00|1446.79|1444.59|1446.79|1444.59|1447.16|1444.96|1446.66|1444.46|0
1637132700000|2021-11-17 07:05:00|1446.91|1444.71|1446.04|1443.84|1447.29|1445.09|1446.04|1443.84|0
1637133000000|2021-11-17 07:10:00|1445.79|1443.59|1444.79|1442.59|1446.04|1443.84|1444.79|1442.59|0
1637133300000|2021-11-17 07:15:00|1445.04|1442.84|1445.04|1442.84|1445.41|1443.21|1444.54|1442.34|0
1637133600000|2021-11-17 07:20:00|1444.91|1442.71|1445.54|1443.34|1445.54|1443.34|1444.79|1442.59|0
1637133900000|2021-11-17 07:25:00|1445.29|1443.09|1446.29|1444.09|1446.29|1444.09|1445.16|1442.96|0
1637134200000|2021-11-17 07:30:00|1446.04|1443.84|1446.79|1444.59|1446.79|1444.59|1446.04|1443.84|0
1637134500000|2021-11-17 07:35:00|1447.04|1444.84|1446.79|1444.59|1447.29|1445.09|1446.79|1444.59|0
1637134800000|2021-11-17 07:40:00|1446.54|1444.34|1446.54|1444.34|1446.79|1444.59|1446.16|1443.96|0
1637135100000|2021-11-17 07:45:00|1446.29|1444.09|1446.79|1444.59|1447.04|1444.84|1446.29|1444.09|0
1637135400000|2021-11-17 07:50:00|1447.04|1444.84|1447.79|1445.59|1448.29|1446.09|1446.79|1444.59|0
1637135700000|2021-11-17 07:55:00|1447.66|1445.46|1448.66|1446.46|1449.29|1447.09|1447.54|1445.34|0
1637136000000|2021-11-17 08:00:00|1449.04|1446.84|1448.54|1446.34|1449.04|1446.84|1447.55|1445.35|0
1637136300000|2021-11-17 08:05:00|1448.34|1446.54|1448.84|1447.04|1449.09|1447.29|1447.84|1446.04|0
1637136600000|2021-11-17 08:10:00|1448.59|1446.79|1449.59|1447.79|1450.34|1448.54|1448.59|1446.79|0
1637136900000|2021-11-17 08:15:00|1449.71|1447.91|1449.59|1447.79|1450.59|1448.79|1449.59|1447.79|0
1637137200000|2021-11-17 08:20:00|1449.84|1448.04|1450.84|1449.04|1450.84|1449.04|1449.59|1447.79|0
1637137500000|2021-11-17 08:25:00|1451.09|1449.29|1451.09|1449.29|1451.84|1450.04|1450.84|1449.04|0
1637137800000|2021-11-17 08:30:00|1450.84|1449.04|1450.09|1448.29|1451.09|1449.29|1449.59|1447.79|0
1637138100000|2021-11-17 08:35:00|1449.84|1448.04|1450.59|1448.79|1451.09|1449.29|1449.84|1448.04|0
1637138400000|2021-11-17 08:40:00|1450.34|1448.54|1451.34|1449.54|1451.59|1449.79|1450.34|1448.54|0
1637138700000|2021-11-17 08:45:00|1451.59|1449.79|1450.84|1449.04|1452.09|1450.29|1450.59|1448.79|0
1637139000000|2021-11-17 08:50:00|1450.71|1448.91|1450.84|1449.04|1451.09|1449.29|1450.59|1448.79|0
1637139300000|2021-11-17 08:55:00|1451.09|1449.29|1450.96|1449.16|1451.09|1449.29|1450.84|1449.04|0
1637139600000|2021-11-17 09:00:00|1451.09|1449.29|1450.84|1449.04|1451.09|1449.29|1450.59|1448.79|0
1637139900000|2021-11-17 09:05:00|1451.09|1449.29|1449.59|1447.79|1451.09|1449.29|1449.59|1447.79|0
1637140200000|2021-11-17 09:10:00|1449.84|1448.04|1449.34|1447.54|1449.84|1448.04|1449.09|1447.29|0
1637140500000|2021-11-17 09:15:00|1449.09|1447.29|1448.84|1447.04|1449.34|1447.54|1448.84|1447.04|0
1637140800000|2021-11-17 09:20:00|1448.59|1446.79|1448.84|1447.04|1449.09|1447.29|1448.59|1446.79|0
1637141100000|2021-11-17 09:25:00|1448.59|1446.79|1448.34|1446.54|1448.84|1447.04|1448.34|1446.54|0
1637141400000|2021-11-17 09:30:00|1447.84|1446.04|1447.59|1445.79|1447.84|1446.04|1447.34|1445.54|0
1637141700000|2021-11-17 09:35:00|1447.34|1445.54|1445.84|1444.04|1447.59|1445.79|1445.84|1444.04|0
1637142000000|2021-11-17 09:40:00|1445.59|1443.79|1446.09|1444.29|1446.59|1444.79|1445.59|1443.79|0
1637142300000|2021-11-17 09:45:00|1446.34|1444.54|1446.59|1444.79|1446.84|1445.04|1446.34|1444.54|0
1637142600000|2021-11-17 09:50:00|1446.34|1444.54|1445.84|1444.04|1446.59|1444.79|1445.84|1444.04|0
1637142900000|2021-11-17 09:55:00|1446.09|1444.29|1446.09|1444.29|1446.09|1444.29|1445.84|1444.04|0
1637143200000|2021-11-17 10:00:00|1446.21|1444.41|1446.84|1445.04|1447.09|1445.29|1446.09|1444.29|0
1637143500000|2021-11-17 10:05:00|1446.59|1444.79|1446.09|1444.29|1446.84|1445.04|1446.09|1444.29|0
1637143800000|2021-11-17 10:10:00|1445.84|1444.04|1445.84|1444.04|1446.09|1444.29|1445.59|1443.79|0
1637144100000|2021-11-17 10:15:00|1445.59|1443.79|1446.09|1444.29|1446.09|1444.29|1445.34|1443.54|0
1637144400000|2021-11-17 10:20:00|1445.84|1444.04|1445.09|1443.29|1446.59|1444.79|1445.09|1443.29|0
1637144700000|2021-11-17 10:25:00|1445.34|1443.54|1445.84|1444.04|1446.09|1444.29|1445.09|1443.29|0
1637145000000|2021-11-17 10:30:00|1445.96|1444.16|1446.09|1444.29|1446.09|1444.29|1445.34|1443.54|0
1637145300000|2021-11-17 10:35:00|1445.84|1444.04|1445.59|1443.79|1445.84|1444.04|1445.59|1443.79|0
1637145600000|2021-11-17 10:40:00|1445.34|1443.54|1446.09|1444.29|1446.34|1444.54|1445.34|1443.54|0
1637145900000|2021-11-17 10:45:00|1446.34|1444.54|1446.09|1444.29|1446.34|1444.54|1446.09|1444.29|0
1637146200000|2021-11-17 10:50:00|1446.21|1444.41|1445.84|1444.04|1446.46|1444.66|1445.84|1444.04|0
1637146500000|2021-11-17 10:55:00|1446.09|1444.29|1445.34|1443.54|1446.09|1444.29|1444.96|1443.16|0
1637146800000|2021-11-17 11:00:00|1445.59|1443.79|1444.59|1442.79|1445.59|1443.79|1444.59|1442.79|0
1637147100000|2021-11-17 11:05:00|1444.84|1443.04|1445.59|1443.79|1445.59|1443.79|1444.34|1442.54|0
1637147400000|2021-11-17 11:10:00|1445.71|1443.91|1445.84|1444.04|1445.84|1444.04|1445.59|1443.79|0
1637147700000|2021-11-17 11:15:00|1445.59|1443.79|1445.84|1444.04|1445.84|1444.04|1445.34|1443.54|0
1637148000000|2021-11-17 11:20:00|1445.59|1443.79|1445.84|1444.04|1446.34|1444.54|1445.59|1443.79|0
1637148300000|2021-11-17 11:25:00|1446.09|1444.29|1446.59|1444.79|1446.59|1444.79|1446.09|1444.29|0
1637148600000|2021-11-17 11:30:00|1446.84|1445.04|1446.59|1444.79|1447.09|1445.29|1446.46|1444.66|0
1637148900000|2021-11-17 11:35:00|1446.71|1444.91|1446.09|1444.29|1446.71|1444.91|1445.84|1444.04|0
1637149200000|2021-11-17 11:40:00|1446.34|1444.54|1445.34|1443.54|1446.34|1444.54|1445.34|1443.54|0
1637149500000|2021-11-17 11:45:00|1445.59|1443.79|1444.34|1442.54|1445.59|1443.79|1444.21|1442.41|0
1637149800000|2021-11-17 11:50:00|1444.46|1442.66|1445.09|1443.29|1445.09|1443.29|1444.09|1442.29|0
1637150100000|2021-11-17 11:55:00|1444.84|1443.04|1446.34|1444.54|1446.34|1444.54|1444.84|1443.04|0
1637150400000|2021-11-17 12:00:00|1446.59|1444.79|1447.84|1446.04|1448.08|1446.28|1446.34|1444.54|0
1637150700000|2021-11-17 12:05:00|1447.71|1445.91|1447.59|1445.79|1448.08|1446.28|1447.34|1445.54|0
1637151000000|2021-11-17 12:10:00|1447.83|1446.03|1447.09|1445.29|1447.83|1446.03|1447.09|1445.29|0
1637151300000|2021-11-17 12:15:00|1446.84|1445.04|1447.83|1446.03|1448.08|1446.28|1446.59|1444.79|0
1637151600000|2021-11-17 12:20:00|1447.95|1446.15|1448.08|1446.28|1448.08|1446.28|1447.58|1445.78|0
1637151900000|2021-11-17 12:25:00|1447.83|1446.03|1448.33|1446.53|1448.58|1446.78|1447.45|1445.65|0
1637152200000|2021-11-17 12:30:00|1448.2|1446.4|1448.58|1446.78|1448.58|1446.78|1448.08|1446.28|0
1637152500000|2021-11-17 12:35:00|1448.33|1446.53|1447.83|1446.03|1448.33|1446.53|1447.58|1445.78|0
1637152800000|2021-11-17 12:40:00|1447.7|1445.9|1447.58|1445.78|1447.83|1446.03|1447.33|1445.53|0
1637153100000|2021-11-17 12:45:00|1447.33|1445.53|1446.84|1445.04|1447.58|1445.78|1446.84|1445.04|0
1637153400000|2021-11-17 12:50:00|1446.59|1444.79|1446.34|1444.54|1447.08|1445.28|1446.34|1444.54|0
1637153700000|2021-11-17 12:55:00|1446.09|1444.29|1445.59|1443.79|1446.34|1444.54|1445.59|1443.79|0
1637154000000|2021-11-17 13:00:00|1445.71|1443.91|1443.59|1441.79|1445.71|1443.91|1443.59|1441.79|0
1637154300000|2021-11-17 13:05:00|1443.84|1442.04|1443.34|1441.54|1444.09|1442.29|1442.59|1440.79|0
1637154600000|2021-11-17 13:10:00|1443.59|1441.79|1440.84|1439.04|1443.71|1441.91|1440.1|1438.3|0
1637154900000|2021-11-17 13:15:00|1441.09|1439.29|1441.59|1439.79|1441.84|1440.04|1440.59|1438.79|0
1637155200000|2021-11-17 13:20:00|1441.71|1439.91|1443.59|1441.79|1443.84|1442.04|1441.34|1439.54|0
1637155500000|2021-11-17 13:25:00|1443.84|1442.04|1444.59|1442.79|1444.59|1442.79|1443.59|1441.79|0
1637155800000|2021-11-17 13:30:00|1444.71|1442.91|1444.34|1442.54|1445.34|1443.54|1444.09|1442.29|0
1637156100000|2021-11-17 13:35:00|1444.59|1442.79|1443.84|1442.04|1445.09|1443.29|1443.59|1441.79|0
1637156400000|2021-11-17 13:40:00|1444.09|1442.29|1443.09|1441.29|1444.59|1442.79|1443.09|1441.29|0
1637156700000|2021-11-17 13:45:00|1443.34|1441.54|1442.84|1441.04|1443.59|1441.79|1442.46|1440.66|0
1637157000000|2021-11-17 13:50:00|1443.09|1441.29|1443.34|1441.54|1443.84|1442.04|1442.96|1441.16|0
1637157300000|2021-11-17 13:55:00|1443.59|1441.79|1443.34|1441.54|1444.34|1442.54|1443.34|1441.54|0
1637157600000|2021-11-17 14:00:00|1443.59|1441.79|1442.84|1441.04|1443.84|1442.04|1442.84|1441.04|0
1637157900000|2021-11-17 14:05:00|1443.09|1441.29|1443.09|1441.29|1443.59|1441.79|1442.84|1441.04|0
1637158200000|2021-11-17 14:10:00|1443.34|1441.54|1444.34|1442.54|1444.34|1442.54|1443.09|1441.29|0
1637158500000|2021-11-17 14:15:00|1444.46|1442.66|1444.59|1442.79|1444.96|1443.16|1444.34|1442.54|0
1637158800000|2021-11-17 14:20:00|1444.34|1442.54|1445.08|1443.28|1445.33|1443.53|1444.34|1442.54|0
1637159100000|2021-11-17 14:25:00|1444.83|1443.03|1445.83|1444.03|1445.83|1444.03|1444.34|1442.54|0
1637159400000|2021-11-17 14:30:00|1446.33|1444.53|1441.34|1439.54|1446.33|1444.53|1440.59|1438.79|0
1637159700000|2021-11-17 14:35:00|1441.09|1439.29|1439.6|1437.8|1441.34|1439.54|1437.6|1435.8|0
1637160000000|2021-11-17 14:40:00|1438.6|1436.8|1440.6|1438.8|1441.09|1439.29|1437.6|1435.8|0
1637160300000|2021-11-17 14:45:00|1440.35|1438.55|1437.6|1435.8|1442.34|1440.54|1437.6|1435.8|0
1637160600000|2021-11-17 14:50:00|1437.35|1435.55|1432.87|1431.07|1437.35|1435.55|1432.11|1430.31|0
1637160900000|2021-11-17 14:55:00|1432.62|1430.82|1432.87|1431.07|1433.86|1432.06|1430.87|1429.07|0
1637161200000|2021-11-17 15:00:00|1431.62|1429.82|1436.86|1435.06|1437.11|1435.31|1431.12|1429.32|0
1637161500000|2021-11-17 15:05:00|1436.61|1434.81|1435.86|1434.06|1437.61|1435.81|1434.61|1432.81|0
1637161800000|2021-11-17 15:10:00|1436.11|1434.31|1438.61|1436.81|1438.61|1436.81|1436.11|1434.31|0
1637162100000|2021-11-17 15:15:00|1438.85|1437.05|1435.36|1433.56|1438.85|1437.05|1435.11|1433.31|0
1637162400000|2021-11-17 15:20:00|1435.61|1433.81|1435.36|1433.56|1435.86|1434.06|1433.86|1432.06|0
1637162700000|2021-11-17 15:25:00|1435.48|1433.68|1435.86|1434.06|1438.11|1436.31|1435.48|1433.68|0
1637163000000|2021-11-17 15:30:00|1436.11|1434.31|1439.1|1437.3|1439.35|1437.55|1435.36|1433.56|0
1637163300000|2021-11-17 15:35:00|1438.85|1437.05|1443.84|1442.04|1443.84|1442.04|1438.85|1437.05|0
1637163600000|2021-11-17 15:40:00|1443.35|1441.55|1441.6|1439.8|1444.09|1442.29|1440.85|1439.05|0
1637163900000|2021-11-17 15:45:00|1442.1|1440.3|1440.6|1438.8|1443.84|1442.04|1440.1|1438.3|0
1637164200000|2021-11-17 15:50:00|1440.35|1438.55|1439.1|1437.3|1441.35|1439.55|1437.1|1435.3|0
1637164500000|2021-11-17 15:55:00|1439.35|1437.55|1441.09|1439.29|1441.09|1439.29|1438.85|1437.05|0
1637164800000|2021-11-17 16:00:00|1440.84|1439.04|1440.34|1438.54|1441.59|1439.79|1439.6|1437.8|0
1637165100000|2021-11-17 16:05:00|1440.21|1438.41|1441.59|1439.79|1442.34|1440.54|1440.21|1438.41|0
1637165400000|2021-11-17 16:10:00|1441.34|1439.54|1441.09|1439.29|1441.84|1440.04|1440.59|1438.79|0
1637165700000|2021-11-17 16:15:00|1440.84|1439.04|1441.09|1439.29|1441.84|1440.04|1440.09|1438.29|0
1637166000000|2021-11-17 16:20:00|1440.59|1438.79|1438.1|1436.3|1442.34|1440.54|1437.85|1436.05|0
1637166300000|2021-11-17 16:25:00|1438.35|1436.55|1440.09|1438.29|1440.34|1438.54|1437.6|1435.8|0
1637166600000|2021-11-17 16:30:00|1439.35|1437.55|1440.09|1438.29|1440.59|1438.79|1439.1|1437.3|0
1637166900000|2021-11-17 16:35:00|1439.84|1438.04|1441.09|1439.29|1441.34|1439.54|1439.1|1437.3|0
1637167200000|2021-11-17 16:40:00|1441.34|1439.54|1441.84|1440.04|1443.34|1441.54|1441.09|1439.29|0
1637167500000|2021-11-17 16:45:00|1441.59|1439.79|1443.59|1441.79|1443.84|1442.04|1441.34|1439.54|0
1637167800000|2021-11-17 16:50:00|1443.84|1442.04|1444.32|1442.52|1444.34|1442.54|1442.34|1440.54|0
1637168100000|2021-11-17 16:55:00|1444.57|1442.77|1446.84|1445.04|1447.59|1445.79|1444.09|1442.29|0
1637168400000|2021-11-17 17:00:00|1447.09|1445.29|1445.59|1443.79|1447.84|1446.04|1444.84|1443.04|0
1637168700000|2021-11-17 17:05:00|1445.34|1443.54|1441.6|1439.8|1445.34|1443.54|1440.35|1438.55|0
1637169000000|2021-11-17 17:10:00|1441.1|1439.3|1440.35|1438.55|1442.1|1440.3|1440.35|1438.55|0
1637169300000|2021-11-17 17:15:00|1440.6|1438.8|1438.35|1436.55|1441.1|1439.3|1438.35|1436.55|0
1637169600000|2021-11-17 17:20:00|1438.1|1436.3|1436.61|1434.81|1439.6|1437.8|1436.36|1434.56|0
1637169900000|2021-11-17 17:25:00|1436.86|1435.06|1433.36|1431.56|1437.6|1435.8|1433.36|1431.56|0
1637170200000|2021-11-17 17:30:00|1433.11|1431.31|1435.86|1434.06|1435.86|1434.06|1432.86|1431.06|0
1637170500000|2021-11-17 17:35:00|1435.61|1433.81|1439.1|1437.3|1439.1|1437.3|1435.61|1433.81|0
1637170800000|2021-11-17 17:40:00|1438.85|1437.05|1437.35|1435.55|1439.35|1437.55|1435.36|1433.56|0
1637171100000|2021-11-17 17:45:00|1437.6|1435.8|1437.6|1435.8|1438.1|1436.3|1435.61|1433.81|0
1637171400000|2021-11-17 17:50:00|1437.47|1435.67|1435.86|1434.06|1437.6|1435.8|1434.86|1433.06|0
1637171700000|2021-11-17 17:55:00|1435.61|1433.81|1436.85|1435.05|1437.1|1435.3|1434.23|1432.43|0
1637172000000|2021-11-17 18:00:00|1437.1|1435.3|1437.85|1436.05|1438.6|1436.8|1435.36|1433.56|0
1637172300000|2021-11-17 18:05:00|1438.1|1436.3|1438.6|1436.8|1440.85|1439.05|1437.6|1435.8|0
1637172600000|2021-11-17 18:10:00|1438.85|1437.05|1438.85|1437.05|1439.35|1437.55|1436.35|1434.55|0
1637172900000|2021-11-17 18:15:00|1438.6|1436.8|1437.97|1436.17|1438.6|1436.8|1436.35|1434.55|0
1637173200000|2021-11-17 18:20:00|1437.85|1436.05|1439.85|1438.05|1440.1|1438.3|1436.72|1434.92|0
1637173500000|2021-11-17 18:25:00|1439.6|1437.8|1440.1|1438.3|1440.85|1439.05|1439.6|1437.8|0
1637173800000|2021-11-17 18:30:00|1440.35|1438.55|1439.6|1437.8|1440.6|1438.8|1438.6|1436.8|0
1637174100000|2021-11-17 18:35:00|1439.85|1438.05|1440.85|1439.05|1441.1|1439.3|1438.85|1437.05|0
1637174400000|2021-11-17 18:40:00|1440.6|1438.8|1442.09|1440.29|1442.34|1440.54|1439.85|1438.05|0
1637174700000|2021-11-17 18:45:00|1442.34|1440.54|1440.1|1438.3|1442.34|1440.54|1440.1|1438.3|0
1637175000000|2021-11-17 18:50:00|1440.6|1438.8|1442.09|1440.29|1442.34|1440.54|1440.1|1438.3|0
1637175300000|2021-11-17 18:55:00|1442.21|1440.41|1443.09|1441.29|1443.59|1441.79|1441.59|1439.79|0
1637175600000|2021-11-17 19:00:00|1443.21|1441.41|1442.59|1440.79|1443.34|1441.54|1441.34|1439.54|0
1637175900000|2021-11-17 19:05:00|1442.34|1440.54|1441.84|1440.04|1442.71|1440.91|1441.59|1439.79|0
1637176200000|2021-11-17 19:10:00|1442.09|1440.29|1440.84|1439.04|1442.09|1440.29|1440.1|1438.3|0
1637176500000|2021-11-17 19:15:00|1440.59|1438.79|1439.1|1437.3|1441.59|1439.79|1437.6|1435.8|0
1637176800000|2021-11-17 19:20:00|1438.85|1437.05|1436.6|1434.8|1438.85|1437.05|1435.85|1434.05|0
1637177100000|2021-11-17 19:25:00|1436.85|1435.05|1437.6|1435.8|1438.35|1436.55|1435.85|1434.05|0
1637177400000|2021-11-17 19:30:00|1437.1|1435.3|1435.85|1434.05|1438.1|1436.3|1435.85|1434.05|0
1637177700000|2021-11-17 19:35:00|1436.1|1434.3|1437.1|1435.3|1438.1|1436.3|1435.85|1434.05|0
1637178000000|2021-11-17 19:40:00|1437.35|1435.55|1438.6|1436.8|1438.85|1437.05|1437.1|1435.3|0
1637178300000|2021-11-17 19:45:00|1438.35|1436.55|1440.59|1438.79|1440.59|1438.79|1438.35|1436.55|0
1637178600000|2021-11-17 19:50:00|1440.46|1438.66|1439.1|1437.3|1441.09|1439.29|1438.6|1436.8|0
1637178900000|2021-11-17 19:55:00|1439.35|1437.55|1440.84|1439.04|1441.09|1439.29|1438.85|1437.05|0
1637179200000|2021-11-17 20:00:00|1441.09|1439.29|1437.35|1435.55|1441.34|1439.54|1437.35|1435.55|0
1637179500000|2021-11-17 20:05:00|1437.6|1435.8|1437.61|1435.81|1438.48|1436.68|1436.11|1434.31|0
1637179800000|2021-11-17 20:10:00|1437.36|1435.56|1438.11|1436.31|1438.36|1436.56|1437.36|1435.56|0
1637180100000|2021-11-17 20:15:00|1438.36|1436.56|1439.11|1437.31|1442.1|1440.3|1438.36|1436.56|0
1637180400000|2021-11-17 20:20:00|1439.35|1437.55|1441.1|1439.3|1441.35|1439.55|1439.11|1437.31|0
1637180700000|2021-11-17 20:25:00|1441.35|1439.55|1439.96|1438.16|1441.85|1440.05|1439.71|1437.91|0
1637181000000|2021-11-17 20:30:00|1440.2|1438.4|1440.7|1438.9|1440.95|1439.15|1438.96|1437.16|0
1637181300000|2021-11-17 20:35:00|1440.95|1439.15|1441.45|1439.65|1442.45|1440.65|1440.2|1438.4|0
1637181600000|2021-11-17 20:40:00|1441.57|1439.77|1441.07|1439.27|1441.95|1440.15|1439.71|1437.91|0
1637181900000|2021-11-17 20:45:00|1440.7|1438.9|1441.45|1439.65|1443.7|1441.9|1440.45|1438.65|0
1637182200000|2021-11-17 20:50:00|1441.2|1439.4|1439.7|1437.9|1441.95|1440.15|1439.7|1437.9|0
1637182500000|2021-11-17 20:55:00|1439.45|1437.65|1437.71|1435.91|1439.7|1437.9|1436.46|1434.66|0
1637182800000|2021-11-17 21:00:00|1437.96|1436.16|1436.21|1434.41|1437.96|1436.16|1435.71|1433.91|0
1637183100000|2021-11-17 21:05:00|1436.46|1434.66|1433.72|1431.92|1436.71|1434.91|1433.72|1431.92|0
1637183400000|2021-11-17 21:10:00|1433.97|1432.17|1436.46|1434.66|1437.21|1435.41|1433.97|1432.17|0
1637183700000|2021-11-17 21:15:00|1436.16|1433.96|1436.41|1434.21|1436.41|1434.21|1435.41|1433.21|0
1637184000000|2021-11-17 21:20:00|1436.66|1434.46|1436.16|1433.96|1437.41|1435.21|1435.91|1433.71|0
1637184300000|2021-11-17 21:25:00|1436.41|1434.21|1436.41|1434.21|1436.66|1434.46|1435.91|1433.71|0
1637184600000|2021-11-17 21:30:00|1436.16|1433.96|1436.16|1433.96|1436.41|1434.21|1436.16|1433.96|0
1637184900000|2021-11-17 21:35:00|1436.41|1434.21|1437.03|1434.83|1437.03|1434.83|1436.16|1433.96|0
1637185200000|2021-11-17 21:40:00|1436.91|1434.71|1436.91|1434.71|1437.16|1434.96|1436.66|1434.46|0
1637185500000|2021-11-17 21:45:00|1437.16|1434.96|1437.16|1434.96|1437.16|1434.96|1437.16|1434.96|0
1637185800000|2021-11-17 21:50:00|1436.91|1434.71|1436.66|1434.46|1436.91|1434.71|1436.66|1434.46|0
1637186100000|2021-11-17 21:55:00|1436.91|1434.71|1436.97|1434.77|1437.03|1434.83|1436.66|1434.46|0
1637186400000|2021-11-17 22:00:00|1436.89|1434.69|1436.89|1434.69|1436.89|1434.69|1436.86|1434.66|0
1637186700000|2021-11-17 22:05:00|1436.97|1434.77|1437.11|1434.91|1437.11|1434.91|1436.86|1434.66|0
1637187000000|2021-11-17 22:10:00|1436.97|1434.77|1436.75|1434.55|1437.11|1434.91|1436.71|1434.51|0
1637187300000|2021-11-17 22:15:00|1436.89|1434.69|1436.78|1434.58|1437.14|1434.94|1436.78|1434.58|0
1637187600000|2021-11-17 22:20:00|1436.75|1434.55|1436.71|1434.51|1436.78|1434.58|1436.67|1434.47|0
1637187900000|2021-11-17 22:25:00|1436.67|1434.47|1436.75|1434.55|1436.75|1434.55|1436.46|1434.26|0
1637188200000|2021-11-17 22:30:00|1436.78|1434.58|1436.71|1434.51|1436.78|1434.58|1436.71|1434.51|0
1637188500000|2021-11-17 22:35:00|1436.67|1434.47|1436.67|1434.47|1436.67|1434.47|1436.67|1434.47|0
1637189100000|2021-11-17 22:45:00|1436.71|1434.51|1436.53|1434.33|1436.71|1434.51|1436.35|1434.15|0
1637189400000|2021-11-17 22:50:00|1436.49|1434.29|1436.6|1434.4|1436.75|1434.55|1436.49|1434.29|0
1637189700000|2021-11-17 22:55:00|1436.38|1434.18|1436.35|1434.15|1436.53|1434.33|1436.35|1434.15|0
1637190000000|2021-11-17 23:00:00|1437.02|1434.82|1438.4|1436.2|1438.52|1436.32|1437.02|1434.82|0
1637190300000|2021-11-17 23:05:00|1438.15|1435.95|1437.4|1435.2|1438.4|1436.2|1437.4|1435.2|0
1637190600000|2021-11-17 23:10:00|1437.65|1435.45|1436.16|1433.96|1437.65|1435.45|1436.16|1433.96|0
1637190900000|2021-11-17 23:15:00|1436.65|1434.45|1437.15|1434.95|1437.15|1434.95|1436.16|1433.96|0
1637191200000|2021-11-17 23:20:00|1437.4|1435.2|1436.9|1434.7|1437.65|1435.45|1436.65|1434.45|0
1637191500000|2021-11-17 23:25:00|1436.65|1434.45|1438.4|1436.2|1438.65|1436.45|1436.65|1434.45|0
1637191800000|2021-11-17 23:30:00|1438.65|1436.45|1438.65|1436.45|1438.9|1436.7|1437.4|1435.2|0
1637192100000|2021-11-17 23:35:00|1438.9|1436.7|1439.15|1436.95|1439.15|1436.95|1438.65|1436.45|0
1637192400000|2021-11-17 23:40:00|1438.9|1436.7|1439.9|1437.7|1439.9|1437.7|1438.65|1436.45|0
1637192700000|2021-11-17 23:45:00|1439.65|1437.45|1439.15|1436.95|1439.9|1437.7|1439.15|1436.95|0
1637193000000|2021-11-17 23:50:00|1439.4|1437.2|1439.65|1437.45|1439.9|1437.7|1439.4|1437.2|0
1637193300000|2021-11-17 23:55:00|1439.77|1437.57|1440.14|1437.94|1440.14|1437.94|1439.4|1437.2|0
1637193600000|2021-11-18 00:00:00|1439.9|1437.7|1440.64|1438.44|1440.89|1438.69|1439.15|1436.95|0
1637193900000|2021-11-18 00:05:00|1440.39|1438.19|1440.14|1437.94|1441.14|1438.94|1440.14|1437.94|0
1637194200000|2021-11-18 00:10:00|1440.39|1438.19|1439.4|1437.2|1440.64|1438.44|1439.15|1436.95|0
1637194500000|2021-11-18 00:15:00|1439.15|1436.95|1439.76|1437.56|1439.89|1437.69|1439.15|1436.95|0
1637194800000|2021-11-18 00:20:00|1439.64|1437.44|1441.14|1438.94|1441.26|1439.06|1439.64|1437.44|0
1637195100000|2021-11-18 00:25:00|1440.89|1438.69|1440.89|1438.69|1441.39|1439.19|1440.64|1438.44|0
1637195400000|2021-11-18 00:30:00|1441.14|1438.94|1440.64|1438.44|1441.39|1439.19|1440.39|1438.19|0
1637195700000|2021-11-18 00:35:00|1440.39|1438.19|1441.14|1438.94|1441.14|1438.94|1440.14|1437.94|0
1637196000000|2021-11-18 00:40:00|1440.89|1438.69|1440.64|1438.44|1441.14|1438.94|1440.39|1438.19|0
1637196300000|2021-11-18 00:45:00|1441.89|1439.69|1441.64|1439.44|1442.39|1440.19|1441.14|1438.94|0
1637196600000|2021-11-18 00:50:00|1441.89|1439.69|1441.14|1438.94|1441.89|1439.69|1441.14|1438.94|0
1637196900000|2021-11-18 00:55:00|1441.39|1439.19|1440.64|1438.44|1441.64|1439.44|1440.64|1438.44|0
1637197200000|2021-11-18 01:00:00|1441.14|1438.94|1440.64|1438.44|1441.39|1439.19|1440.64|1438.44|0
1637197500000|2021-11-18 01:05:00|1440.89|1438.69|1440.89|1438.69|1441.14|1438.94|1440.39|1438.19|0
1637197800000|2021-11-18 01:10:00|1440.76|1438.56|1439.89|1437.69|1440.89|1438.69|1439.89|1437.69|0
1637198100000|2021-11-18 01:15:00|1439.64|1437.44|1440.14|1437.94|1440.39|1438.19|1439.39|1437.19|0
1637198400000|2021-11-18 01:20:00|1440.39|1438.19|1439.64|1437.44|1440.64|1438.44|1439.64|1437.44|0
1637198700000|2021-11-18 01:25:00|1439.39|1437.19|1440.39|1438.19|1440.89|1438.69|1439.39|1437.19|0
1637199000000|2021-11-18 01:30:00|1440.14|1437.94|1440.39|1438.19|1440.39|1438.19|1439.64|1437.44|0
1637199300000|2021-11-18 01:35:00|1440.14|1437.94|1440.14|1437.94|1440.64|1438.44|1440.14|1437.94|0
1637199600000|2021-11-18 01:40:00|1439.89|1437.69|1439.64|1437.44|1440.89|1438.69|1439.64|1437.44|0
1637199900000|2021-11-18 01:45:00|1439.51|1437.31|1440.14|1437.94|1440.39|1438.19|1439.39|1437.19|0
1637200200000|2021-11-18 01:50:00|1439.89|1437.69|1439.39|1437.19|1440.14|1437.94|1439.14|1436.94|0
1637200500000|2021-11-18 01:55:00|1439.64|1437.44|1439.89|1437.69|1440.14|1437.94|1439.64|1437.44|0
1637200800000|2021-11-18 02:00:00|1439.64|1437.44|1440.64|1438.44|1440.89|1438.69|1439.64|1437.44|0
1637201100000|2021-11-18 02:05:00|1440.89|1438.69|1440.14|1437.94|1441.14|1438.94|1440.14|1437.94|0
1637201400000|2021-11-18 02:10:00|1439.89|1437.69|1439.14|1436.94|1440.64|1438.44|1438.64|1436.44|0
1637201700000|2021-11-18 02:15:00|1438.89|1436.69|1438.14|1435.94|1438.89|1436.69|1437.64|1435.44|0
1637202000000|2021-11-18 02:20:00|1437.89|1435.69|1438.14|1435.94|1438.39|1436.19|1437.76|1435.56|0
1637202300000|2021-11-18 02:25:00|1438.39|1436.19|1439.64|1437.44|1439.64|1437.44|1438.26|1436.06|0
1637202600000|2021-11-18 02:30:00|1439.76|1437.56|1440.64|1438.44|1441.13|1438.93|1439.76|1437.56|0
1637202900000|2021-11-18 02:35:00|1440.89|1438.69|1442.13|1439.93|1442.13|1439.93|1440.64|1438.44|0
1637203200000|2021-11-18 02:40:00|1441.88|1439.68|1441.38|1439.18|1442.13|1439.93|1441.13|1438.93|0
1637203500000|2021-11-18 02:45:00|1441.13|1438.93|1441.13|1438.93|1441.38|1439.18|1440.88|1438.68|0
1637203800000|2021-11-18 02:50:00|1441.38|1439.18|1440.63|1438.43|1441.38|1439.18|1440.63|1438.43|0
1637204100000|2021-11-18 02:55:00|1440.75|1438.55|1440.39|1438.19|1440.88|1438.68|1440.14|1437.94|0
1637204400000|2021-11-18 03:00:00|1440.14|1437.94|1439.89|1437.69|1440.39|1438.19|1439.39|1437.19|0
1637204700000|2021-11-18 03:05:00|1440.14|1437.94|1440.14|1437.94|1440.88|1438.68|1440.14|1437.94|0
1637205000000|2021-11-18 03:10:00|1439.89|1437.69|1440.13|1437.93|1440.38|1438.18|1439.89|1437.69|0
1637205300000|2021-11-18 03:15:00|1440.38|1438.18|1439.39|1437.19|1440.38|1438.18|1439.39|1437.19|0
1637205600000|2021-11-18 03:20:00|1439.14|1436.94|1439.39|1437.19|1439.89|1437.69|1439.14|1436.94|0
1637205900000|2021-11-18 03:25:00|1439.64|1437.44|1439.88|1437.68|1440.13|1437.93|1439.39|1437.19|0
1637206200000|2021-11-18 03:30:00|1439.64|1437.44|1439.88|1437.68|1440.13|1437.93|1439.64|1437.44|0
1637206500000|2021-11-18 03:35:00|1439.63|1437.43|1440.13|1437.93|1440.88|1438.68|1439.63|1437.43|0
1637206800000|2021-11-18 03:40:00|1439.88|1437.68|1440.63|1438.43|1440.88|1438.68|1439.88|1437.68|0
1637207100000|2021-11-18 03:45:00|1440.88|1438.68|1441.13|1438.93|1441.13|1438.93|1440.63|1438.43|0
1637207400000|2021-11-18 03:50:00|1441.38|1439.18|1441.13|1438.93|1441.63|1439.43|1441|1438.8|0
1637207700000|2021-11-18 03:55:00|1441.25|1439.05|1440.63|1438.43|1441.38|1439.18|1440.63|1438.43|0
1637208000000|2021-11-18 04:00:00|1440.75|1438.55|1441.13|1438.93|1441.13|1438.93|1440.63|1438.43|0
1637208300000|2021-11-18 04:05:00|1441.38|1439.18|1440.88|1438.68|1441.38|1439.18|1440.88|1438.68|0
1637208600000|2021-11-18 04:10:00|1441.13|1438.93|1440.75|1438.55|1441.38|1439.18|1440.63|1438.43|0
1637208900000|2021-11-18 04:15:00|1440.63|1438.43|1441.63|1439.43|1441.63|1439.43|1440.63|1438.43|0
1637209200000|2021-11-18 04:20:00|1441.38|1439.18|1441.63|1439.43|1441.63|1439.43|1441.38|1439.18|0
1637209500000|2021-11-18 04:25:00|1441.5|1439.3|1441.63|1439.43|1441.75|1439.55|1441.38|1439.18|0
1637209800000|2021-11-18 04:30:00|1441.5|1439.3|1441.63|1439.43|1441.88|1439.68|1441.38|1439.18|0
1637210100000|2021-11-18 04:35:00|1441.75|1439.55|1441.63|1439.43|1441.88|1439.68|1441.38|1439.18|0
1637210400000|2021-11-18 04:40:00|1441.38|1439.18|1441.38|1439.18|1441.63|1439.43|1441.38|1439.18|0
1637210700000|2021-11-18 04:45:00|1441.63|1439.43|1441.63|1439.43|1441.63|1439.43|1441.63|1439.43|0
1637211000000|2021-11-18 04:50:00|1441.88|1439.68|1442.13|1439.93|1442.13|1439.93|1441.88|1439.68|0
1637211300000|2021-11-18 04:55:00|1441.88|1439.68|1442.62|1440.42|1442.87|1440.67|1441.88|1439.68|0
1637211600000|2021-11-18 05:00:00|1442.87|1440.67|1444.37|1442.17|1444.37|1442.17|1442.87|1440.67|0
1637211900000|2021-11-18 05:05:00|1444.62|1442.42|1444.12|1441.92|1445.12|1442.92|1443.37|1441.17|0
1637212200000|2021-11-18 05:10:00|1443.87|1441.67|1444.12|1441.92|1444.37|1442.17|1443.49|1441.29|0
1637212500000|2021-11-18 05:15:00|1444.37|1442.17|1443.37|1441.17|1444.37|1442.17|1443.37|1441.17|0
1637212800000|2021-11-18 05:20:00|1443.49|1441.29|1443.62|1441.42|1444.12|1441.92|1443.49|1441.29|0
1637213100000|2021-11-18 05:25:00|1443.87|1441.67|1443.87|1441.67|1444.12|1441.92|1443.62|1441.42|0
1637213400000|2021-11-18 05:30:00|1444.12|1441.92|1444.87|1442.67|1444.87|1442.67|1443.87|1441.67|0
1637213700000|2021-11-18 05:35:00|1444.99|1442.79|1444.62|1442.42|1445.12|1442.92|1444.62|1442.42|0
1637214000000|2021-11-18 05:40:00|1444.37|1442.17|1444.49|1442.29|1444.99|1442.79|1444.37|1442.17|0
1637214300000|2021-11-18 05:45:00|1444.37|1442.17|1443.87|1441.67|1444.62|1442.42|1443.74|1441.54|0
1637214600000|2021-11-18 05:50:00|1443.62|1441.42|1443.12|1440.92|1443.87|1441.67|1442.87|1440.67|0
1637214900000|2021-11-18 05:55:00|1442.99|1440.79|1443.12|1440.92|1443.37|1441.17|1442.87|1440.67|0
1637215200000|2021-11-18 06:00:00|1442.99|1440.79|1443.62|1441.42|1443.87|1441.67|1442.87|1440.67|0
1637215500000|2021-11-18 06:05:00|1443.87|1441.67|1443.62|1441.42|1443.87|1441.67|1443.37|1441.17|0
1637215800000|2021-11-18 06:10:00|1443.37|1441.17|1443.37|1441.17|1443.62|1441.42|1443.12|1440.92|0
1637216100000|2021-11-18 06:15:00|1443.62|1441.42|1443.62|1441.42|1443.62|1441.42|1443.37|1441.17|0
1637216400000|2021-11-18 06:20:00|1443.37|1441.17|1443.62|1441.42|1443.87|1441.67|1443.37|1441.17|0
1637216700000|2021-11-18 06:25:00|1443.37|1441.17|1444.12|1441.92|1444.12|1441.92|1443.37|1441.17|0
1637217000000|2021-11-18 06:30:00|1443.87|1441.67|1443.87|1441.67|1444.12|1441.92|1443.62|1441.42|0
1637217300000|2021-11-18 06:35:00|1444.12|1441.92|1444.37|1442.17|1444.37|1442.17|1444.12|1441.92|0
1637217600000|2021-11-18 06:40:00|1444.62|1442.42|1444.86|1442.66|1444.86|1442.66|1444.62|1442.42|0
1637217900000|2021-11-18 06:45:00|1444.62|1442.42|1444.12|1441.92|1444.62|1442.42|1443.87|1441.67|0
1637218200000|2021-11-18 06:50:00|1443.99|1441.79|1443.37|1441.17|1444.12|1441.92|1443.37|1441.17|0
1637218500000|2021-11-18 06:55:00|1443.62|1441.42|1444.61|1442.41|1444.61|1442.41|1443.37|1441.17|0
1637218800000|2021-11-18 07:00:00|1444.36|1442.16|1444.12|1441.92|1444.86|1442.66|1443.87|1441.67|0
1637219100000|2021-11-18 07:05:00|1444.36|1442.16|1445.11|1442.91|1445.11|1442.91|1444.12|1441.92|0
1637219400000|2021-11-18 07:10:00|1445.36|1443.16|1446.11|1443.91|1446.36|1444.16|1445.11|1442.91|0
1637219700000|2021-11-18 07:15:00|1446.36|1444.16|1445.86|1443.66|1446.36|1444.16|1445.61|1443.41|0
1637220000000|2021-11-18 07:20:00|1445.61|1443.41|1446.11|1443.91|1446.11|1443.91|1445.36|1443.16|0
1637220300000|2021-11-18 07:25:00|1445.98|1443.78|1445.86|1443.66|1446.11|1443.91|1445.86|1443.66|0
1637220600000|2021-11-18 07:30:00|1445.61|1443.41|1445.61|1443.41|1446.11|1443.91|1445.61|1443.41|0
1637220900000|2021-11-18 07:35:00|1445.73|1443.53|1445.11|1442.91|1445.86|1443.66|1445.11|1442.91|0
1637221200000|2021-11-18 07:40:00|1445.36|1443.16|1446.11|1443.91|1446.11|1443.91|1445.11|1442.91|0
1637221500000|2021-11-18 07:45:00|1445.86|1443.66|1445.61|1443.41|1446.11|1443.91|1445.61|1443.41|0
1637221800000|2021-11-18 07:50:00|1445.86|1443.66|1446.11|1443.91|1446.48|1444.28|1445.86|1443.66|0
1637222100000|2021-11-18 07:55:00|1446.36|1444.16|1446.61|1444.41|1447.11|1444.91|1446.36|1444.16|0
1637222400000|2021-11-18 08:00:00|1446.48|1444.28|1445.86|1443.66|1446.61|1444.41|1445.61|1443.41|0
1637222700000|2021-11-18 08:05:00|1445.66|1443.86|1447.65|1445.85|1447.65|1445.85|1445.66|1443.86|0
1637223000000|2021-11-18 08:10:00|1447.77|1445.97|1447.4|1445.6|1447.9|1446.1|1446.9|1445.1|0
1637223300000|2021-11-18 08:15:00|1447.65|1445.85|1447.9|1446.1|1448.9|1447.1|1447.65|1445.85|0
1637223600000|2021-11-18 08:20:00|1448.15|1446.35|1449.15|1447.35|1449.15|1447.35|1448.15|1446.35|0
1637223900000|2021-11-18 08:25:00|1448.9|1447.1|1449.65|1447.85|1449.65|1447.85|1448.4|1446.6|0
1637224200000|2021-11-18 08:30:00|1449.4|1447.6|1447.65|1445.85|1449.4|1447.6|1447.15|1445.35|0
1637224500000|2021-11-18 08:35:00|1447.77|1445.97|1449.15|1447.35|1449.15|1447.35|1447.65|1445.85|0
1637224800000|2021-11-18 08:40:00|1448.9|1447.1|1448.9|1447.1|1449.15|1447.35|1447.9|1446.1|0
1637225100000|2021-11-18 08:45:00|1449.02|1447.22|1449.4|1447.6|1449.9|1448.1|1448.9|1447.1|0
1637225400000|2021-11-18 08:50:00|1449.15|1447.35|1449.15|1447.35|1449.4|1447.6|1448.9|1447.1|0
1637225700000|2021-11-18 08:55:00|1449.4|1447.6|1450.4|1448.6|1450.4|1448.6|1449.15|1447.35|0
1637226000000|2021-11-18 09:00:00|1450.15|1448.35|1453.14|1451.34|1454.64|1452.84|1449.9|1448.1|0
1637226300000|2021-11-18 09:05:00|1453.64|1451.84|1453.39|1451.59|1453.89|1452.09|1452.39|1450.59|0
1637226600000|2021-11-18 09:10:00|1453.14|1451.34|1453.14|1451.34|1453.39|1451.59|1452.39|1450.59|0
1637226900000|2021-11-18 09:15:00|1453.39|1451.59|1453.39|1451.59|1453.39|1451.59|1452.89|1451.09|0
1637227200000|2021-11-18 09:20:00|1453.64|1451.84|1454.64|1452.84|1454.64|1452.84|1453.64|1451.84|0
1637227500000|2021-11-18 09:25:00|1454.76|1452.96|1454.64|1452.84|1455.14|1453.34|1454.39|1452.59|0
1637227800000|2021-11-18 09:30:00|1454.76|1452.96|1453.4|1451.6|1454.89|1453.09|1452.9|1451.1|0
1637228100000|2021-11-18 09:35:00|1453.15|1451.35|1453.15|1451.35|1453.4|1451.6|1451.9|1450.1|0
1637228400000|2021-11-18 09:40:00|1452.9|1451.1|1452.4|1450.6|1453.15|1451.35|1452.15|1450.35|0
1637228700000|2021-11-18 09:45:00|1452.65|1450.85|1452.15|1450.35|1452.9|1451.1|1451.9|1450.1|0
1637229000000|2021-11-18 09:50:00|1451.9|1450.1|1451.16|1449.36|1451.9|1450.1|1450.66|1448.86|0
1637229300000|2021-11-18 09:55:00|1450.91|1449.11|1450.16|1448.36|1451.4|1449.6|1449.91|1448.11|0
1637229600000|2021-11-18 10:00:00|1449.66|1447.86|1448.91|1447.11|1450.16|1448.36|1448.91|1447.11|0
1637229900000|2021-11-18 10:05:00|1448.66|1446.86|1449.66|1447.86|1449.91|1448.11|1448.16|1446.36|0
1637230200000|2021-11-18 10:10:00|1449.91|1448.11|1450.41|1448.61|1450.66|1448.86|1449.91|1448.11|0
1637230500000|2021-11-18 10:15:00|1450.16|1448.36|1450.66|1448.86|1450.78|1448.98|1450.16|1448.36|0
1637230800000|2021-11-18 10:20:00|1450.41|1448.61|1449.91|1448.11|1450.41|1448.61|1449.91|1448.11|0
1637231100000|2021-11-18 10:25:00|1450.16|1448.36|1450.41|1448.61|1450.9|1449.1|1449.91|1448.11|0
1637231400000|2021-11-18 10:30:00|1450.16|1448.36|1450.4|1448.6|1450.41|1448.61|1449.91|1448.11|0
1637231700000|2021-11-18 10:35:00|1450.65|1448.85|1450.4|1448.6|1450.9|1449.1|1449.91|1448.11|0
1637232000000|2021-11-18 10:40:00|1450.65|1448.85|1450.65|1448.85|1450.65|1448.85|1450.16|1448.36|0
1637232300000|2021-11-18 10:45:00|1450.4|1448.6|1450.15|1448.35|1450.65|1448.85|1449.91|1448.11|0
1637232600000|2021-11-18 10:50:00|1450.03|1448.23|1450.9|1449.1|1450.9|1449.1|1449.66|1447.86|0
1637232900000|2021-11-18 10:55:00|1451.02|1449.22|1452.15|1450.35|1452.15|1450.35|1450.9|1449.1|0
1637233200000|2021-11-18 11:00:00|1451.9|1450.1|1451.15|1449.35|1452.15|1450.35|1451.15|1449.35|0
1637233500000|2021-11-18 11:05:00|1450.9|1449.1|1450.4|1448.6|1450.9|1449.1|1450.15|1448.35|0
1637233800000|2021-11-18 11:10:00|1450.65|1448.85|1451.27|1449.47|1451.4|1449.6|1450.02|1448.22|0
1637234100000|2021-11-18 11:15:00|1451.4|1449.6|1451.65|1449.85|1451.9|1450.1|1451.4|1449.6|0
1637234400000|2021-11-18 11:20:00|1451.9|1450.1|1452.9|1451.1|1453.4|1451.6|1451.9|1450.1|0
1637234700000|2021-11-18 11:25:00|1453.02|1451.22|1453.15|1451.35|1454.15|1452.35|1453.02|1451.22|0
1637235000000|2021-11-18 11:30:00|1453.4|1451.6|1452.65|1450.85|1453.65|1451.85|1452.65|1450.85|0
1637235300000|2021-11-18 11:35:00|1452.9|1451.1|1452.65|1450.85|1452.9|1451.1|1452.4|1450.6|0
1637235600000|2021-11-18 11:40:00|1452.9|1451.1|1452.15|1450.35|1453.15|1451.35|1452.02|1450.22|0
1637235900000|2021-11-18 11:45:00|1452.4|1450.6|1453.15|1451.35|1453.15|1451.35|1452.4|1450.6|0
1637236200000|2021-11-18 11:50:00|1453.27|1451.47|1452.4|1450.6|1453.64|1451.84|1452.15|1450.35|0
1637236500000|2021-11-18 11:55:00|1452.15|1450.35|1452.15|1450.35|1452.4|1450.6|1451.9|1450.1|0
1637236800000|2021-11-18 12:00:00|1452.4|1450.6|1451.65|1449.85|1452.65|1450.85|1451.15|1449.35|0
1637237100000|2021-11-18 12:05:00|1451.4|1449.6|1450.65|1448.85|1451.77|1449.97|1450.4|1448.6|0
1637237400000|2021-11-18 12:10:00|1450.4|1448.6|1449.77|1447.97|1450.9|1449.1|1449.65|1447.85|0
1637237700000|2021-11-18 12:15:00|1449.65|1447.85|1448.9|1447.1|1449.9|1448.1|1448.9|1447.1|0
1637238000000|2021-11-18 12:20:00|1449.15|1447.35|1450.15|1448.35|1450.15|1448.35|1449.15|1447.35|0
1637238300000|2021-11-18 12:25:00|1450.27|1448.47|1450.15|1448.35|1450.4|1448.6|1449.9|1448.1|0
1637238600000|2021-11-18 12:30:00|1450.4|1448.6|1449.9|1448.1|1450.52|1448.72|1449.77|1447.97|0
1637238900000|2021-11-18 12:35:00|1449.77|1447.97|1449.15|1447.35|1449.9|1448.1|1448.9|1447.1|0
1637239200000|2021-11-18 12:40:00|1448.9|1447.1|1448.4|1446.6|1449.02|1447.22|1448.15|1446.35|0
1637239500000|2021-11-18 12:45:00|1448.15|1446.35|1448.02|1446.22|1448.65|1446.85|1447.9|1446.1|0
1637239800000|2021-11-18 12:50:00|1448.15|1446.35|1448.9|1447.1|1448.9|1447.1|1447.9|1446.1|0
1637240100000|2021-11-18 12:55:00|1448.65|1446.85|1448.4|1446.6|1448.65|1446.85|1447.9|1446.1|0
1637240400000|2021-11-18 13:00:00|1448.65|1446.85|1447.9|1446.1|1449.4|1447.6|1447.65|1445.85|0
1637240700000|2021-11-18 13:05:00|1448.15|1446.35|1449.15|1447.35|1449.4|1447.6|1448.15|1446.35|0
1637241000000|2021-11-18 13:10:00|1448.9|1447.1|1449.15|1447.35|1449.15|1447.35|1448.65|1446.85|0
1637241300000|2021-11-18 13:15:00|1448.9|1447.1|1447.9|1446.1|1449.15|1447.35|1447.9|1446.1|0
1637241600000|2021-11-18 13:20:00|1447.77|1445.97|1447.65|1445.85|1448.4|1446.6|1447.4|1445.6|0
1637241900000|2021-11-18 13:25:00|1447.52|1445.72|1448.02|1446.22|1448.15|1446.35|1447.4|1445.6|0
1637242200000|2021-11-18 13:30:00|1448.15|1446.35|1448.65|1446.85|1449.4|1447.6|1448.02|1446.22|0
1637242500000|2021-11-18 13:35:00|1448.9|1447.1|1450.4|1448.6|1450.9|1449.1|1448.9|1447.1|0
1637242800000|2021-11-18 13:40:00|1450.65|1448.85|1448.4|1446.6|1450.65|1448.85|1447.9|1446.1|0
1637243100000|2021-11-18 13:45:00|1448.15|1446.35|1449.15|1447.35|1449.65|1447.85|1447.65|1445.85|0
1637243400000|2021-11-18 13:50:00|1448.9|1447.1|1448.65|1446.85|1449.4|1447.6|1448.15|1446.35|0
1637243700000|2021-11-18 13:55:00|1448.4|1446.6|1448.15|1446.35|1448.65|1446.85|1448.15|1446.35|0
1637244000000|2021-11-18 14:00:00|1448.4|1446.6|1449.4|1447.6|1449.4|1447.6|1448.4|1446.6|0
1637244300000|2021-11-18 14:05:00|1449.27|1447.47|1449.9|1448.1|1450.15|1448.35|1449.15|1447.35|0
1637244600000|2021-11-18 14:10:00|1449.65|1447.85|1450.89|1449.09|1451.14|1449.34|1449.65|1447.85|0
1637244900000|2021-11-18 14:15:00|1450.64|1448.84|1450.39|1448.59|1450.89|1449.09|1450.15|1448.35|0
1637245200000|2021-11-18 14:20:00|1450.15|1448.35|1448.65|1446.85|1450.15|1448.35|1448.65|1446.85|0
1637245500000|2021-11-18 14:25:00|1448.4|1446.6|1448.65|1446.85|1448.9|1447.1|1447.52|1445.72|0
1637245800000|2021-11-18 14:30:00|1448.4|1446.6|1443.66|1441.86|1448.9|1447.1|1442.41|1440.61|0
1637246100000|2021-11-18 14:35:00|1443.91|1442.11|1445.15|1443.35|1445.15|1443.35|1441.16|1439.36|0
1637246400000|2021-11-18 14:40:00|1445.4|1443.6|1442.91|1441.11|1445.9|1444.1|1442.66|1440.86|0
1637246700000|2021-11-18 14:45:00|1442.66|1440.86|1445.4|1443.6|1447.4|1445.6|1442.41|1440.61|0
1637247000000|2021-11-18 14:50:00|1445.52|1443.72|1440.41|1438.61|1445.65|1443.85|1439.17|1437.37|0
1637247300000|2021-11-18 14:55:00|1440.66|1438.86|1441.16|1439.36|1442.16|1440.36|1438.92|1437.12|0
1637247600000|2021-11-18 15:00:00|1440.66|1438.86|1441.16|1439.36|1442.16|1440.36|1438.92|1437.12|0
1637247900000|2021-11-18 15:05:00|1441.66|1439.86|1435.67|1433.87|1442.91|1441.11|1435.67|1433.87|0
1637248200000|2021-11-18 15:10:00|1435.42|1433.62|1427.08|1425.28|1435.42|1433.62|1424.39|1422.59|0
1637248500000|2021-11-18 15:15:00|1427.33|1425.53|1423.51|1421.71|1429.19|1427.39|1423.51|1421.71|0
1637248800000|2021-11-18 15:20:00|1423.01|1421.21|1425.5|1423.7|1426.5|1424.7|1419.52|1417.72|0
1637249100000|2021-11-18 15:25:00|1425.01|1423.21|1424.26|1422.46|1426.5|1424.7|1422.76|1420.96|0
1637249400000|2021-11-18 15:30:00|1424.01|1422.21|1429|1427.2|1430.24|1428.44|1424.01|1422.21|0
1637249700000|2021-11-18 15:35:00|1428.75|1426.95|1430.99|1429.19|1432.49|1430.69|1428.75|1426.95|0
1637250000000|2021-11-18 15:40:00|1431.74|1429.94|1427.5|1425.7|1432.74|1430.94|1426.75|1424.95|0
1637250300000|2021-11-18 15:45:00|1427.75|1425.95|1429.99|1428.19|1430.24|1428.44|1427|1425.2|0
1637250600000|2021-11-18 15:50:00|1429.49|1427.69|1430.24|1428.44|1432.24|1430.44|1428.75|1426.95|0
1637250900000|2021-11-18 15:55:00|1429.99|1428.19|1430.97|1429.17|1431.99|1430.19|1428.74|1426.94|0
1637251200000|2021-11-18 16:00:00|1431.22|1429.42|1427.48|1425.68|1431.97|1430.17|1427.48|1425.68|0
1637251500000|2021-11-18 16:05:00|1427.23|1425.43|1430.72|1428.92|1431.72|1429.92|1427.23|1425.43|0
1637251800000|2021-11-18 16:10:00|1430.47|1428.67|1434.96|1433.16|1435.96|1434.16|1429.97|1428.17|0
1637252100000|2021-11-18 16:15:00|1435.46|1433.66|1436.21|1434.41|1437.45|1435.65|1435.46|1433.66|0
1637252400000|2021-11-18 16:20:00|1436.71|1434.91|1436.21|1434.41|1437.45|1435.65|1435.21|1433.41|0
1637252700000|2021-11-18 16:25:00|1436.46|1434.66|1435.96|1434.16|1437.45|1435.65|1435.96|1434.16|0
1637253000000|2021-11-18 16:30:00|1436.21|1434.41|1444.94|1443.14|1445.19|1443.39|1435.71|1433.91|0
1637253300000|2021-11-18 16:35:00|1444.81|1443.01|1444.67|1442.87|1446.91|1445.11|1442.67|1440.87|0
1637253600000|2021-11-18 16:40:00|1445.42|1443.62|1446.42|1444.62|1447.17|1445.37|1444.17|1442.37|0
1637253900000|2021-11-18 16:45:00|1446.67|1444.87|1446.92|1445.12|1448.41|1446.61|1446.17|1444.37|0
1637254200000|2021-11-18 16:50:00|1447.17|1445.37|1446.18|1444.38|1448.17|1446.37|1445.68|1443.88|0
1637254500000|2021-11-18 16:55:00|1446.43|1444.63|1445.93|1444.13|1447.42|1445.62|1445.68|1443.88|0
1637254800000|2021-11-18 17:00:00|1446.43|1444.63|1451.17|1449.37|1451.91|1450.11|1446.43|1444.63|0
1637255100000|2021-11-18 17:05:00|1451.42|1449.62|1450.42|1448.62|1451.66|1449.86|1449.67|1447.87|0
1637255400000|2021-11-18 17:10:00|1450.67|1448.87|1452.41|1450.61|1452.41|1450.61|1450.67|1448.87|0
1637255700000|2021-11-18 17:15:00|1452.16|1450.36|1451.41|1449.61|1452.91|1451.11|1451.17|1449.37|0
1637256000000|2021-11-18 17:20:00|1451.66|1449.86|1454.16|1452.36|1454.16|1452.36|1450.92|1449.12|0
1637256300000|2021-11-18 17:25:00|1453.91|1452.11|1454.66|1452.86|1455.66|1453.86|1453.66|1451.86|0
1637256600000|2021-11-18 17:30:00|1454.91|1453.11|1453.66|1451.86|1455.41|1453.61|1453.41|1451.61|0
1637256900000|2021-11-18 17:35:00|1453.91|1452.11|1452.41|1450.61|1454.41|1452.61|1451.41|1449.61|0
1637257200000|2021-11-18 17:40:00|1452.66|1450.86|1451.66|1449.86|1452.66|1450.86|1450.91|1449.11|0
1637257500000|2021-11-18 17:45:00|1451.91|1450.11|1446.92|1445.12|1451.91|1450.11|1446.67|1444.87|0
1637257800000|2021-11-18 17:50:00|1446.67|1444.87|1446.67|1444.87|1447.17|1445.37|1444.18|1442.38|0
1637258100000|2021-11-18 17:55:00|1446.29|1444.49|1446.17|1444.37|1446.42|1444.62|1443.68|1441.88|0
1637258400000|2021-11-18 18:00:00|1445.92|1444.12|1447.67|1445.87|1447.67|1445.87|1444.93|1443.13|0
1637258700000|2021-11-18 18:05:00|1447.42|1445.62|1448.29|1446.49|1449.17|1447.37|1447.42|1445.62|0
1637259000000|2021-11-18 18:10:00|1448.42|1446.62|1450.66|1448.86|1451.41|1449.61|1448.42|1446.62|0
1637259300000|2021-11-18 18:15:00|1450.41|1448.61|1446.42|1444.62|1450.41|1448.61|1446.42|1444.62|0
1637259600000|2021-11-18 18:20:00|1446.67|1444.87|1447.42|1445.62|1447.92|1446.12|1445.92|1444.12|0
1637259900000|2021-11-18 18:25:00|1447.67|1445.87|1447.92|1446.12|1448.67|1446.87|1446.67|1444.87|0
1637260200000|2021-11-18 18:30:00|1447.67|1445.87|1448.17|1446.37|1448.92|1447.12|1446.67|1444.87|0
1637260500000|2021-11-18 18:35:00|1447.92|1446.12|1447.9|1446.1|1449.17|1447.37|1447.67|1445.87|0
1637260800000|2021-11-18 18:40:00|1447.65|1445.85|1448.65|1446.85|1449.39|1447.59|1447.15|1445.35|0
1637261100000|2021-11-18 18:45:00|1448.89|1447.09|1450.39|1448.59|1450.64|1448.84|1448.89|1447.09|0
1637261400000|2021-11-18 18:50:00|1450.14|1448.34|1448.4|1446.6|1450.14|1448.34|1448.15|1446.35|0
1637261700000|2021-11-18 18:55:00|1448.64|1446.84|1449.64|1447.84|1449.64|1447.84|1447.9|1446.1|0
1637262000000|2021-11-18 19:00:00|1449.39|1447.59|1448.64|1446.84|1449.89|1448.09|1445.65|1443.85|0
1637262300000|2021-11-18 19:05:00|1448.89|1447.09|1449.39|1447.59|1450.64|1448.84|1448.64|1446.84|0
1637262600000|2021-11-18 19:10:00|1449.14|1447.34|1449.14|1447.34|1449.89|1448.09|1447.9|1446.1|0
1637262900000|2021-11-18 19:15:00|1448.64|1446.84|1447.52|1445.72|1449.39|1447.59|1447.4|1445.6|0
1637263200000|2021-11-18 19:20:00|1447.65|1445.85|1445.65|1443.85|1447.65|1445.85|1445.65|1443.85|0
1637263500000|2021-11-18 19:25:00|1446.15|1444.35|1445.65|1443.85|1446.27|1444.47|1444.15|1442.35|0
1637263800000|2021-11-18 19:30:00|1445.4|1443.6|1446.65|1444.85|1446.65|1444.85|1442.9|1441.1|0
1637264100000|2021-11-18 19:35:00|1446.9|1445.1|1447.15|1445.35|1447.89|1446.09|1445.9|1444.1|0
1637264400000|2021-11-18 19:40:00|1446.9|1445.1|1447.4|1445.6|1448.14|1446.34|1446.9|1445.1|0
1637264700000|2021-11-18 19:45:00|1447.64|1445.84|1449.39|1447.59|1450.01|1448.21|1447.64|1445.84|0
1637265000000|2021-11-18 19:50:00|1449.14|1447.34|1450.64|1448.84|1451.39|1449.59|1448.89|1447.09|0
1637265300000|2021-11-18 19:55:00|1450.89|1449.09|1450.89|1449.09|1451.39|1449.59|1449.39|1447.59|0
1637265600000|2021-11-18 20:00:00|1451.14|1449.34|1451.14|1449.34|1452.63|1450.83|1449.64|1447.84|0
1637265900000|2021-11-18 20:05:00|1451.39|1449.59|1453.13|1451.33|1453.13|1451.33|1450.89|1449.09|0
1637266200000|2021-11-18 20:10:00|1452.88|1451.08|1451.88|1450.08|1453.88|1452.08|1451.14|1449.34|0
1637266500000|2021-11-18 20:15:00|1452.13|1450.33|1450.89|1449.09|1452.13|1450.33|1450.14|1448.34|0
1637266800000|2021-11-18 20:20:00|1451.14|1449.34|1451.64|1449.84|1452.63|1450.83|1450.39|1448.59|0
1637267100000|2021-11-18 20:25:00|1451.88|1450.08|1453.38|1451.58|1453.38|1451.58|1451.88|1450.08|0
1637267400000|2021-11-18 20:30:00|1453.13|1451.33|1452.38|1450.58|1453.63|1451.83|1451.14|1449.34|0
1637267700000|2021-11-18 20:35:00|1452.63|1450.83|1451.91|1450.11|1453.88|1452.08|1451.63|1449.83|0
1637268000000|2021-11-18 20:40:00|1452.15|1450.35|1452.4|1450.6|1454.4|1452.6|1451.41|1449.61|0
1637268300000|2021-11-18 20:45:00|1452.15|1450.35|1453.4|1451.6|1455.9|1454.1|1452.15|1450.35|0
1637268600000|2021-11-18 20:50:00|1453.15|1451.35|1453.15|1451.35|1455.15|1453.35|1452.9|1451.1|0
1637268900000|2021-11-18 20:55:00|1452.9|1451.1|1452.9|1451.1|1454.65|1452.85|1450.41|1448.61|0
1637269200000|2021-11-18 21:00:00|1453.15|1451.35|1453.4|1451.6|1455.9|1454.1|1453.15|1451.35|0
1637269500000|2021-11-18 21:05:00|1453.27|1451.47|1453.66|1451.86|1455.16|1453.36|1453.27|1451.47|0
1637269800000|2021-11-18 21:10:00|1453.41|1451.61|1449.92|1448.12|1453.66|1451.86|1449.92|1448.12|0
1637270100000|2021-11-18 21:15:00|1451.36|1449.16|1453.11|1450.91|1453.11|1450.91|1451.36|1449.16|0
1637270400000|2021-11-18 21:20:00|1452.86|1450.66|1453.36|1451.16|1453.36|1451.16|1452.86|1450.66|0
1637270700000|2021-11-18 21:25:00|1453.48|1451.28|1454.11|1451.91|1454.23|1452.03|1453.48|1451.28|0
1637271000000|2021-11-18 21:30:00|1454.36|1452.16|1454.61|1452.41|1454.61|1452.41|1454.11|1451.91|0
1637271300000|2021-11-18 21:35:00|1454.36|1452.16|1455.35|1453.15|1455.35|1453.15|1454.36|1452.16|0
1637271600000|2021-11-18 21:40:00|1455.1|1452.9|1455.1|1452.9|1455.35|1453.15|1455.1|1452.9|0
1637271900000|2021-11-18 21:45:00|1455.35|1453.15|1456.1|1453.9|1456.1|1453.9|1455.1|1452.9|0
1637272200000|2021-11-18 21:50:00|1455.85|1453.65|1457.35|1455.15|1457.85|1455.65|1455.85|1453.65|0
1637272500000|2021-11-18 21:55:00|1457.6|1455.4|1456.47|1454.27|1457.85|1455.65|1456.22|1454.02|0
1637272800000|2021-11-18 22:00:00|1456.53|1454.33|1456.82|1454.62|1456.82|1454.62|1456.53|1454.33|0
1637273100000|2021-11-18 22:05:00|1456.45|1454.25|1456.31|1454.11|1456.53|1454.33|1456.31|1454.11|0
1637273400000|2021-11-18 22:10:00|1456.45|1454.25|1456.42|1454.22|1456.56|1454.36|1456.38|1454.18|0
1637273700000|2021-11-18 22:15:00|1456.31|1454.11|1456.34|1454.14|1456.34|1454.14|1456.31|1454.11|0
1637274000000|2021-11-18 22:20:00|1456.38|1454.18|1456.34|1454.14|1456.38|1454.18|1456.31|1454.11|0
1637274600000|2021-11-18 22:30:00|1456.31|1454.11|1456.27|1454.07|1456.31|1454.11|1456.27|1454.07|0
1637274900000|2021-11-18 22:35:00|1456.45|1454.25|1456.34|1454.14|1456.45|1454.25|1456.34|1454.14|0
1637275500000|2021-11-18 22:45:00|1456.23|1454.03|1456.68|1454.48|1456.68|1454.48|1456.23|1454.03|0
1637275800000|2021-11-18 22:50:00|1456.64|1454.44|1456.68|1454.48|1456.68|1454.48|1456.64|1454.44|0
1637276100000|2021-11-18 22:55:00|1456.61|1454.41|1456.53|1454.33|1456.72|1454.52|1456.46|1454.26|0
1637276400000|2021-11-18 23:00:00|1457.22|1455.02|1454.35|1452.15|1457.22|1455.02|1454.35|1452.15|0
1637276700000|2021-11-18 23:05:00|1454.85|1452.65|1456.35|1454.15|1456.35|1454.15|1454.6|1452.4|0
1637277000000|2021-11-18 23:10:00|1456.6|1454.4|1457.1|1454.9|1457.35|1455.15|1456.47|1454.27|0
1637277300000|2021-11-18 23:15:00|1457.35|1455.15|1458.09|1455.89|1458.59|1456.39|1457.1|1454.9|0
1637277600000|2021-11-18 23:20:00|1458.34|1456.14|1457.35|1455.15|1458.34|1456.14|1456.85|1454.65|0
1637277900000|2021-11-18 23:25:00|1457.1|1454.9|1457.35|1455.15|1457.35|1455.15|1456.47|1454.27|0
1637278200000|2021-11-18 23:30:00|1457.47|1455.27|1456.6|1454.4|1457.59|1455.39|1456.6|1454.4|0
1637278500000|2021-11-18 23:35:00|1456.35|1454.15|1456.1|1453.9|1456.6|1454.4|1456.1|1453.9|0
1637278800000|2021-11-18 23:40:00|1456.35|1454.15|1456.1|1453.9|1456.6|1454.4|1455.6|1453.4|0
1637279100000|2021-11-18 23:45:00|1456.22|1454.02|1457.84|1455.64|1458.09|1455.89|1456.22|1454.02|0
1637279400000|2021-11-18 23:50:00|1458.09|1455.89|1457.34|1455.14|1458.34|1456.14|1457.34|1455.14|0
1637279700000|2021-11-18 23:55:00|1456.85|1454.65|1456.35|1454.15|1457.34|1455.14|1456.35|1454.15|0
1637280000000|2021-11-19 00:00:00|1456.1|1453.9|1457.09|1454.89|1457.09|1454.89|1455.6|1453.4|0
1637280300000|2021-11-19 00:05:00|1457.34|1455.14|1458.84|1456.64|1458.84|1456.64|1457.34|1455.14|0
1637280600000|2021-11-19 00:10:00|1458.59|1456.39|1456.84|1454.64|1458.59|1456.39|1456.84|1454.64|0
1637280900000|2021-11-19 00:15:00|1456.59|1454.39|1456.59|1454.39|1456.84|1454.64|1456.1|1453.9|0
1637281200000|2021-11-19 00:20:00|1456.34|1454.14|1455.85|1453.65|1456.59|1454.39|1455.85|1453.65|0
1637281500000|2021-11-19 00:25:00|1456.1|1453.9|1456.84|1454.64|1456.84|1454.64|1455.35|1453.15|0
1637281800000|2021-11-19 00:30:00|1457.09|1454.89|1457.34|1455.14|1457.84|1455.64|1456.84|1454.64|0
1637282100000|2021-11-19 00:35:00|1457.09|1454.89|1457.34|1455.14|1457.34|1455.14|1456.59|1454.39|0
1637282400000|2021-11-19 00:40:00|1457.09|1454.89|1456.59|1454.39|1457.34|1455.14|1456.59|1454.39|0
1637282700000|2021-11-19 00:45:00|1456.71|1454.51|1457.09|1454.89|1457.34|1455.14|1456.71|1454.51|0
1637283000000|2021-11-19 00:50:00|1457.34|1455.14|1458.09|1455.89|1458.09|1455.89|1457.34|1455.14|0
1637283300000|2021-11-19 00:55:00|1457.84|1455.64|1457.59|1455.39|1458.09|1455.89|1457.34|1455.14|0
1637283600000|2021-11-19 01:00:00|1457.34|1455.14|1457.09|1454.89|1457.34|1455.14|1456.34|1454.14|0
1637283900000|2021-11-19 01:05:00|1456.84|1454.64|1456.09|1453.89|1457.09|1454.89|1456.09|1453.89|0
1637284200000|2021-11-19 01:10:00|1455.84|1453.64|1456.34|1454.14|1456.59|1454.39|1455.34|1453.14|0
1637284500000|2021-11-19 01:15:00|1456.21|1454.01|1457.09|1454.89|1457.34|1455.14|1456.09|1453.89|0
1637284800000|2021-11-19 01:20:00|1456.84|1454.64|1457.59|1455.39|1457.84|1455.64|1456.84|1454.64|0
1637285100000|2021-11-19 01:25:00|1457.71|1455.51|1457.09|1454.89|1457.84|1455.64|1457.09|1454.89|0
1637285400000|2021-11-19 01:30:00|1456.84|1454.64|1457.09|1454.89|1457.34|1455.14|1456.34|1454.14|0
1637285700000|2021-11-19 01:35:00|1457.34|1455.14|1457.59|1455.39|1458.09|1455.89|1457.34|1455.14|0
1637286000000|2021-11-19 01:40:00|1457.71|1455.51|1457.84|1455.64|1458.09|1455.89|1457.59|1455.39|0
1637286300000|2021-11-19 01:45:00|1458.09|1455.89|1464.82|1462.62|1465.07|1462.87|1457.59|1455.39|0
1637286600000|2021-11-19 01:50:00|1465.07|1462.87|1464.82|1462.62|1465.57|1463.37|1463.58|1461.38|0
1637286900000|2021-11-19 01:55:00|1465.07|1462.87|1462.95|1460.75|1465.57|1463.37|1462.95|1460.75|0
1637287200000|2021-11-19 02:00:00|1463.33|1461.13|1463.08|1460.88|1463.7|1461.5|1462.33|1460.13|0
1637287500000|2021-11-19 02:05:00|1462.83|1460.63|1463.33|1461.13|1463.45|1461.25|1462.7|1460.5|0
1637287800000|2021-11-19 02:10:00|1463.08|1460.88|1465.07|1462.87|1465.07|1462.87|1462.83|1460.63|0
1637288100000|2021-11-19 02:15:00|1464.94|1462.74|1463.58|1461.38|1465.07|1462.87|1463.08|1460.88|0
1637288400000|2021-11-19 02:20:00|1463.7|1461.5|1464.07|1461.87|1464.32|1462.12|1463.33|1461.13|0
1637288700000|2021-11-19 02:25:00|1464.19|1461.99|1466.32|1464.12|1466.32|1464.12|1464.07|1461.87|0
1637289000000|2021-11-19 02:30:00|1466.07|1463.87|1467.82|1465.62|1468.82|1466.62|1465.82|1463.62|0
1637289300000|2021-11-19 02:35:00|1468.07|1465.87|1469.31|1467.11|1469.31|1467.11|1468.07|1465.87|0
1637289600000|2021-11-19 02:40:00|1469.06|1466.86|1468.93|1466.73|1469.31|1467.11|1468.81|1466.61|0
1637289900000|2021-11-19 02:45:00|1468.81|1466.61|1470.06|1467.86|1470.31|1468.11|1468.81|1466.61|0
1637290200000|2021-11-19 02:50:00|1469.81|1467.61|1469.56|1467.36|1470.18|1467.98|1469.56|1467.36|0
1637290500000|2021-11-19 02:55:00|1469.31|1467.11|1470.31|1468.11|1470.31|1468.11|1469.31|1467.11|0
1637290800000|2021-11-19 03:00:00|1470.56|1468.36|1469.56|1467.36|1471.06|1468.86|1469.06|1466.86|0
1637291100000|2021-11-19 03:05:00|1469.31|1467.11|1470.06|1467.86|1470.31|1468.11|1469.31|1467.11|0
1637291400000|2021-11-19 03:10:00|1470.31|1468.11|1472.81|1470.61|1473.06|1470.86|1469.56|1467.36|0
1637291700000|2021-11-19 03:15:00|1473.06|1470.86|1472.81|1470.61|1473.31|1471.11|1472.06|1469.86|0
1637292000000|2021-11-19 03:20:00|1473.06|1470.86|1472.81|1470.61|1473.06|1470.86|1472.06|1469.86|0
1637292300000|2021-11-19 03:25:00|1472.56|1470.36|1472.31|1470.11|1472.56|1470.36|1472.06|1469.86|0
1637292600000|2021-11-19 03:30:00|1472.06|1469.86|1471.06|1468.86|1472.31|1470.11|1470.81|1468.61|0
1637292900000|2021-11-19 03:35:00|1471.31|1469.11|1470.06|1467.86|1471.31|1469.11|1470.06|1467.86|0
1637293200000|2021-11-19 03:40:00|1470.18|1467.98|1470.31|1468.11|1470.31|1468.11|1469.56|1467.36|0
1637293500000|2021-11-19 03:45:00|1470.56|1468.36|1470.81|1468.61|1470.81|1468.61|1470.31|1468.11|0
1637293800000|2021-11-19 03:50:00|1470.56|1468.36|1471.31|1469.11|1471.31|1469.11|1470.56|1468.36|0
1637294100000|2021-11-19 03:55:00|1471.56|1469.36|1471.31|1469.11|1471.68|1469.48|1471.06|1468.86|0
1637294400000|2021-11-19 04:00:00|1471.06|1468.86|1471.68|1469.48|1471.81|1469.61|1470.81|1468.61|0
1637294700000|2021-11-19 04:05:00|1471.81|1469.61|1472.55|1470.35|1472.55|1470.35|1471.31|1469.11|0
1637295000000|2021-11-19 04:10:00|1472.8|1470.6|1472.8|1470.6|1473.05|1470.85|1472.3|1470.1|0
1637295300000|2021-11-19 04:15:00|1472.55|1470.35|1472.3|1470.1|1472.8|1470.6|1472.3|1470.1|0
1637295600000|2021-11-19 04:20:00|1472.42|1470.22|1471.81|1469.61|1472.55|1470.35|1471.81|1469.61|0
1637295900000|2021-11-19 04:25:00|1472.05|1469.85|1471.31|1469.11|1472.05|1469.85|1471.06|1468.86|0
1637296200000|2021-11-19 04:30:00|1471.56|1469.36|1471.31|1469.11|1471.8|1469.6|1471.06|1468.86|0
1637296500000|2021-11-19 04:35:00|1471.06|1468.86|1471.06|1468.86|1471.31|1469.11|1470.68|1468.48|0
1637296800000|2021-11-19 04:40:00|1471.18|1468.98|1471.55|1469.35|1471.8|1469.6|1471.06|1468.86|0
1637297100000|2021-11-19 04:45:00|1471.8|1469.6|1472.05|1469.85|1472.3|1470.1|1471.31|1469.11|0
1637297400000|2021-11-19 04:50:00|1471.92|1469.72|1471.06|1468.86|1472.3|1470.1|1471.06|1468.86|0
1637297700000|2021-11-19 04:55:00|1470.93|1468.73|1471.06|1468.86|1471.55|1469.35|1470.93|1468.73|0
1637298000000|2021-11-19 05:00:00|1470.56|1468.36|1471.8|1469.6|1471.8|1469.6|1470.56|1468.36|0
1637298300000|2021-11-19 05:05:00|1471.55|1469.35|1472.05|1469.85|1472.05|1469.85|1471.55|1469.35|0
1637298600000|2021-11-19 05:10:00|1471.55|1469.35|1470.31|1468.11|1471.55|1469.35|1469.81|1467.61|0
1637298900000|2021-11-19 05:15:00|1470.43|1468.23|1470.06|1467.86|1470.8|1468.6|1469.56|1467.36|0
1637299200000|2021-11-19 05:20:00|1469.81|1467.61|1470.55|1468.35|1470.55|1468.35|1469.06|1466.86|0
1637299500000|2021-11-19 05:25:00|1470.31|1468.11|1470.06|1467.86|1470.8|1468.6|1470.06|1467.86|0
1637299800000|2021-11-19 05:30:00|1469.81|1467.61|1470.06|1467.86|1470.31|1468.11|1469.56|1467.36|0
1637300100000|2021-11-19 05:35:00|1469.81|1467.61|1471.05|1468.85|1471.05|1468.85|1469.81|1467.61|0
1637300400000|2021-11-19 05:40:00|1470.8|1468.6|1470.55|1468.35|1471.3|1469.1|1470.3|1468.1|0
1637300700000|2021-11-19 05:45:00|1470.8|1468.6|1470.3|1468.1|1471.17|1468.97|1470.3|1468.1|0
1637301000000|2021-11-19 05:50:00|1470.05|1467.85|1470.05|1467.85|1471.3|1469.1|1469.81|1467.61|0
1637301300000|2021-11-19 05:55:00|1469.8|1467.6|1469.31|1467.11|1470.05|1467.85|1469.31|1467.11|0
1637301600000|2021-11-19 06:00:00|1469.56|1467.36|1470.05|1467.85|1470.3|1468.1|1469.31|1467.11|0
1637301900000|2021-11-19 06:05:00|1469.8|1467.6|1469.8|1467.6|1470.05|1467.85|1469.55|1467.35|0
1637302200000|2021-11-19 06:10:00|1469.55|1467.35|1471.05|1468.85|1471.3|1469.1|1469.55|1467.35|0
1637302500000|2021-11-19 06:15:00|1470.8|1468.6|1470.3|1468.1|1470.92|1468.72|1469.8|1467.6|0
1637302800000|2021-11-19 06:20:00|1470.55|1468.35|1471.05|1468.85|1471.05|1468.85|1470.3|1468.1|0
1637303100000|2021-11-19 06:25:00|1471.3|1469.1|1471.55|1469.35|1471.55|1469.35|1471.05|1468.85|0
1637303400000|2021-11-19 06:30:00|1471.8|1469.6|1472.55|1470.35|1472.8|1470.6|1471.8|1469.6|0
1637303700000|2021-11-19 06:35:00|1472.3|1470.1|1471.67|1469.47|1472.55|1470.35|1471.3|1469.1|0
1637304000000|2021-11-19 06:40:00|1471.8|1469.6|1471.3|1469.1|1472.3|1470.1|1471.3|1469.1|0
1637304300000|2021-11-19 06:45:00|1471.55|1469.35|1471.3|1469.1|1471.55|1469.35|1471.05|1468.85|0
1637304600000|2021-11-19 06:50:00|1471.55|1469.35|1471.55|1469.35|1471.55|1469.35|1471.05|1468.85|0
1637304900000|2021-11-19 06:55:00|1471.8|1469.6|1471.3|1469.1|1471.8|1469.6|1471.17|1468.97|0
1637305200000|2021-11-19 07:00:00|1471.05|1468.85|1470.8|1468.6|1471.55|1469.35|1470.8|1468.6|0
1637305500000|2021-11-19 07:05:00|1470.67|1468.47|1471.55|1469.35|1472.55|1470.35|1470.55|1468.35|0
1637305800000|2021-11-19 07:10:00|1471.8|1469.6|1471.17|1468.97|1471.8|1469.6|1470.8|1468.6|0
1637306100000|2021-11-19 07:15:00|1471.05|1468.85|1471.8|1469.6|1472.05|1469.85|1471.05|1468.85|0
1637306400000|2021-11-19 07:20:00|1471.55|1469.35|1471.55|1469.35|1472.3|1470.1|1471.55|1469.35|0
1637306700000|2021-11-19 07:25:00|1471.3|1469.1|1470.8|1468.6|1471.55|1469.35|1470.55|1468.35|0
1637307000000|2021-11-19 07:30:00|1471.05|1468.85|1471.55|1469.35|1471.55|1469.35|1470.55|1468.35|0
1637307300000|2021-11-19 07:35:00|1471.8|1469.6|1471.8|1469.6|1472.05|1469.85|1471.55|1469.35|0
1637307600000|2021-11-19 07:40:00|1472.05|1469.85|1472.05|1469.85|1472.05|1469.85|1471.67|1469.47|0
1637307900000|2021-11-19 07:45:00|1472.55|1470.35|1474.79|1472.59|1474.79|1472.59|1472.3|1470.1|0
1637308200000|2021-11-19 07:50:00|1474.54|1472.34|1472.3|1470.1|1474.79|1472.59|1472.05|1469.85|0
1637308500000|2021-11-19 07:55:00|1472.05|1469.85|1470.8|1468.6|1472.3|1470.1|1470.8|1468.6|0
1637308800000|2021-11-19 08:00:00|1470.55|1468.35|1469.56|1467.36|1471.05|1468.85|1468.07|1465.87|0
1637309100000|2021-11-19 08:05:00|1468.86|1467.06|1469.36|1467.56|1470.36|1468.56|1468.36|1466.56|0
1637309400000|2021-11-19 08:10:00|1469.61|1467.81|1468.86|1467.06|1469.61|1467.81|1468.11|1466.31|0
1637309700000|2021-11-19 08:15:00|1468.98|1467.18|1467.98|1466.18|1469.11|1467.31|1467.62|1465.82|0
1637310000000|2021-11-19 08:20:00|1467.62|1465.82|1469.36|1467.56|1469.36|1467.56|1467.61|1465.81|0
1637310300000|2021-11-19 08:25:00|1469.23|1467.43|1469.86|1468.06|1470.36|1468.56|1468.86|1467.06|0
1637310600000|2021-11-19 08:30:00|1470.11|1468.31|1469.11|1467.31|1470.36|1468.56|1468.61|1466.81|0
1637310900000|2021-11-19 08:35:00|1468.98|1467.18|1469.11|1467.31|1469.36|1467.56|1468.61|1466.81|0
1637311200000|2021-11-19 08:40:00|1469.36|1467.56|1468.86|1467.06|1469.36|1467.56|1468.11|1466.31|0
1637311500000|2021-11-19 08:45:00|1468.36|1466.56|1468.61|1466.81|1469.61|1467.81|1468.36|1466.56|0
1637311800000|2021-11-19 08:50:00|1468.36|1466.56|1469.73|1467.93|1469.86|1468.06|1468.36|1466.56|0
1637312100000|2021-11-19 08:55:00|1468.61|1466.81|1468.11|1466.31|1469.11|1467.31|1468.11|1466.31|0
1637312400000|2021-11-19 09:00:00|1467.86|1466.06|1467.86|1466.06|1468.86|1467.06|1467.36|1465.56|0
1637312700000|2021-11-19 09:05:00|1468.11|1466.31|1467.86|1466.06|1468.11|1466.31|1467.36|1465.56|0
1637313000000|2021-11-19 09:10:00|1467.61|1465.81|1468.11|1466.31|1468.11|1466.31|1467.36|1465.56|0
1637313300000|2021-11-19 09:15:00|1467.98|1466.18|1468.86|1467.06|1469.11|1467.31|1467.36|1465.56|0
1637313600000|2021-11-19 09:20:00|1469.11|1467.31|1468.36|1466.56|1469.36|1467.56|1468.36|1466.56|0
1637313900000|2021-11-19 09:25:00|1468.61|1466.81|1463.87|1462.07|1469.11|1467.31|1463.87|1462.07|0
1637314200000|2021-11-19 09:30:00|1464.12|1462.32|1462.37|1460.57|1464.12|1462.32|1460.87|1459.07|0
1637314500000|2021-11-19 09:35:00|1461.62|1459.82|1459.88|1458.08|1462.37|1460.57|1459.88|1458.08|0
1637314800000|2021-11-19 09:40:00|1459.63|1457.83|1455.65|1453.85|1461.39|1459.59|1455.15|1453.35|0
1637315100000|2021-11-19 09:45:00|1456.02|1454.22|1457.17|1455.37|1460.91|1459.11|1455.9|1454.1|0
1637315400000|2021-11-19 09:50:00|1456.92|1455.12|1453.68|1451.88|1459.17|1457.37|1453.68|1451.88|0
1637315700000|2021-11-19 09:55:00|1453.93|1452.13|1453.18|1451.38|1455.92|1454.12|1452.68|1450.88|0
1637316000000|2021-11-19 10:00:00|1452.68|1450.88|1447.44|1445.64|1453.43|1451.63|1446.69|1444.89|0
1637316300000|2021-11-19 10:05:00|1446.94|1445.14|1443.45|1441.65|1448.94|1447.14|1442.7|1440.9|0
1637316600000|2021-11-19 10:10:00|1443.2|1441.4|1437.96|1436.16|1443.2|1441.4|1435.72|1433.92|0
1637316900000|2021-11-19 10:15:00|1438.21|1436.41|1441.32|1439.52|1443.95|1442.15|1437.21|1435.41|0
1637317200000|2021-11-19 10:20:00|1440.7|1438.9|1444.45|1442.65|1446.69|1444.89|1439.46|1437.66|0
1637317500000|2021-11-19 10:25:00|1444.32|1442.52|1447.44|1445.64|1449.19|1447.39|1444.32|1442.52|0
1637317800000|2021-11-19 10:30:00|1447.19|1445.39|1446.42|1444.62|1448.94|1447.14|1445.42|1443.62|0
1637318100000|2021-11-19 10:35:00|1446.79|1444.99|1448.42|1446.62|1448.66|1446.86|1445.92|1444.12|0
1637318400000|2021-11-19 10:40:00|1448.78|1446.98|1447.92|1446.12|1450.41|1448.61|1447.67|1445.87|0
1637318700000|2021-11-19 10:45:00|1447.42|1445.62|1447.42|1445.62|1448.66|1446.86|1446.42|1444.62|0
1637319000000|2021-11-19 10:50:00|1448.17|1446.37|1449.16|1447.36|1450.16|1448.36|1446.92|1445.12|0
1637319300000|2021-11-19 10:55:00|1449.41|1447.61|1450.78|1448.98|1451.66|1449.86|1448.91|1447.11|0
1637319600000|2021-11-19 11:00:00|1450.91|1449.11|1448.41|1446.61|1452.16|1450.36|1448.16|1446.36|0
1637319900000|2021-11-19 11:05:00|1448.66|1446.86|1445.79|1443.99|1448.66|1446.86|1444.54|1442.74|0
1637320200000|2021-11-19 11:10:00|1445.17|1443.37|1444.67|1442.87|1446.92|1445.12|1444.17|1442.37|0
1637320500000|2021-11-19 11:15:00|1444.79|1442.99|1446.92|1445.12|1447.91|1446.11|1444.42|1442.62|0
1637320800000|2021-11-19 11:20:00|1446.67|1444.87|1445.04|1443.24|1446.67|1444.87|1444.92|1443.12|0
1637321100000|2021-11-19 11:25:00|1444.92|1443.12|1447.17|1445.37|1447.42|1445.62|1444.92|1443.12|0
1637321400000|2021-11-19 11:30:00|1447.66|1445.86|1442.18|1440.38|1447.91|1446.11|1441.93|1440.13|0
1637321700000|2021-11-19 11:35:00|1441.68|1439.88|1439.43|1437.63|1443.17|1441.37|1439.18|1437.38|0
1637322000000|2021-11-19 11:40:00|1438.93|1437.13|1442.73|1440.93|1442.73|1440.93|1437.97|1436.17|0
1637322300000|2021-11-19 11:45:00|1442.48|1440.68|1440.49|1438.69|1442.98|1441.18|1440.49|1438.69|0
1637322600000|2021-11-19 11:50:00|1439.99|1438.19|1440.24|1438.44|1442.23|1440.43|1438.24|1436.44|0
1637322900000|2021-11-19 11:55:00|1440.11|1438.31|1440.49|1438.69|1440.74|1438.94|1438.49|1436.69|0
1637323200000|2021-11-19 12:00:00|1440.74|1438.94|1441.48|1439.68|1441.48|1439.68|1440.24|1438.44|0
1637323500000|2021-11-19 12:05:00|1442.23|1440.43|1445.48|1443.68|1445.72|1443.92|1441.73|1439.93|0
1637323800000|2021-11-19 12:10:00|1445.23|1443.43|1441|1439.2|1445.23|1443.43|1440.24|1438.44|0
1637324100000|2021-11-19 12:15:00|1441.24|1439.44|1441.49|1439.69|1441.74|1439.94|1440|1438.2|0
1637324400000|2021-11-19 12:20:00|1441.24|1439.44|1442.49|1440.69|1442.49|1440.69|1440.99|1439.19|0
1637324700000|2021-11-19 12:25:00|1442.24|1440.44|1444.74|1442.94|1444.74|1442.94|1441.74|1439.94|0
1637325000000|2021-11-19 12:30:00|1444.49|1442.69|1443.98|1442.18|1444.98|1443.18|1442.23|1440.43|0
1637325300000|2021-11-19 12:35:00|1444.48|1442.68|1441.23|1439.43|1445.72|1443.92|1440.98|1439.18|0
1637325600000|2021-11-19 12:40:00|1441.48|1439.68|1437.99|1436.19|1441.48|1439.68|1437.49|1435.69|0
1637325900000|2021-11-19 12:45:00|1437.74|1435.94|1438.74|1436.94|1439.49|1437.69|1436.49|1434.69|0
1637326200000|2021-11-19 12:50:00|1438.99|1437.19|1439.01|1437.21|1439.38|1437.58|1437.74|1435.94|0
1637326500000|2021-11-19 12:55:00|1438.76|1436.96|1439.13|1437.33|1439.51|1437.71|1437.76|1435.96|0
1637326800000|2021-11-19 13:00:00|1439.51|1437.71|1439.5|1437.7|1440|1438.2|1438.75|1436.95|0
1637327100000|2021-11-19 13:05:00|1439.25|1437.45|1440.99|1439.19|1441.99|1440.19|1438.75|1436.95|0
1637327400000|2021-11-19 13:10:00|1441.24|1439.44|1438.5|1436.7|1441.24|1439.44|1437.5|1435.7|0
1637327700000|2021-11-19 13:15:00|1438.37|1436.57|1438.5|1436.7|1439|1437.2|1437.5|1435.7|0
1637328000000|2021-11-19 13:20:00|1438.25|1436.45|1440.86|1439.06|1440.99|1439.19|1438|1436.2|0
1637328300000|2021-11-19 13:25:00|1440.49|1438.69|1441.49|1439.69|1441.49|1439.69|1437.75|1435.95|0
1637328600000|2021-11-19 13:30:00|1441.74|1439.94|1439.99|1438.19|1441.99|1440.19|1438.5|1436.7|0
1637328900000|2021-11-19 13:35:00|1439.74|1437.94|1441.49|1439.69|1441.74|1439.94|1439.74|1437.94|0
1637329200000|2021-11-19 13:40:00|1441.61|1439.81|1444.98|1443.18|1445.48|1443.68|1441.49|1439.69|0
1637329500000|2021-11-19 13:45:00|1445.23|1443.43|1445.23|1443.43|1446.23|1444.43|1444.98|1443.18|0
1637329800000|2021-11-19 13:50:00|1445.48|1443.68|1446.48|1444.68|1447.22|1445.42|1444.23|1442.43|0
1637330100000|2021-11-19 13:55:00|1446.73|1444.93|1445.23|1443.43|1447.47|1445.67|1444.98|1443.18|0
1637330400000|2021-11-19 14:00:00|1444.73|1442.93|1441.49|1439.69|1444.73|1442.93|1441.49|1439.69|0
1637330700000|2021-11-19 14:05:00|1441.74|1439.94|1442.73|1440.93|1444.23|1442.43|1440.99|1439.19|0
1637331000000|2021-11-19 14:10:00|1442.48|1440.68|1448.22|1446.42|1448.72|1446.92|1441.99|1440.19|0
1637331300000|2021-11-19 14:15:00|1447.97|1446.17|1451.96|1450.16|1455.21|1453.41|1447.47|1445.67|0
1637331600000|2021-11-19 14:20:00|1452.21|1450.41|1451.21|1449.41|1454.46|1452.66|1449.97|1448.17|0
1637331900000|2021-11-19 14:25:00|1452.96|1451.16|1451.96|1450.16|1454.46|1452.66|1448.72|1446.92|0
1637332200000|2021-11-19 14:30:00|1452.71|1450.91|1445.45|1443.65|1453.21|1451.41|1443.45|1441.65|0
1637332500000|2021-11-19 14:35:00|1446.2|1444.4|1449.17|1447.37|1450.92|1449.12|1446.2|1444.4|0
1637332800000|2021-11-19 14:40:00|1449.42|1447.62|1451.92|1450.12|1451.92|1450.12|1447.18|1445.38|0
1637333100000|2021-11-19 14:45:00|1453.16|1451.36|1451.42|1449.62|1454.16|1452.36|1448.17|1446.37|0
1637333400000|2021-11-19 14:50:00|1452.42|1450.62|1452.9|1451.1|1452.91|1451.11|1449.42|1447.62|0
1637333700000|2021-11-19 14:55:00|1452.4|1450.6|1457.39|1455.59|1457.89|1456.09|1451.65|1449.85|0
1637334000000|2021-11-19 15:00:00|1457.89|1456.09|1448.91|1447.11|1457.89|1456.09|1448.66|1446.86|0
1637334300000|2021-11-19 15:05:00|1449.16|1447.36|1449.69|1447.89|1451.19|1449.39|1446.43|1444.63|0
1637334600000|2021-11-19 15:10:00|1449.44|1447.64|1451.19|1449.39|1451.19|1449.39|1446.94|1445.14|0
1637334900000|2021-11-19 15:15:00|1451.43|1449.63|1451.19|1449.39|1452.18|1450.38|1447.94|1446.14|0
1637335200000|2021-11-19 15:20:00|1451.43|1449.63|1449.19|1447.39|1451.93|1450.13|1448.69|1446.89|0
1637335500000|2021-11-19 15:25:00|1449.56|1447.76|1444.7|1442.9|1450.19|1448.39|1444.2|1442.4|0
1637335800000|2021-11-19 15:30:00|1444.45|1442.65|1448.44|1446.64|1448.44|1446.64|1443.95|1442.15|0
1637336100000|2021-11-19 15:35:00|1448.19|1446.39|1451.22|1449.42|1451.22|1449.42|1446.44|1444.64|0
1637336400000|2021-11-19 15:40:00|1450.97|1449.17|1452.96|1451.16|1453.96|1452.16|1450.47|1448.67|0
1637336700000|2021-11-19 15:45:00|1453.21|1451.41|1451.46|1449.66|1453.46|1451.66|1449.22|1447.42|0
1637337000000|2021-11-19 15:50:00|1451.71|1449.91|1449.47|1447.67|1452.71|1450.91|1446.84|1445.04|0
1637337300000|2021-11-19 15:55:00|1449.72|1447.92|1449.72|1447.92|1452.21|1450.41|1449.22|1447.42|0
1637337600000|2021-11-19 16:00:00|1449.47|1447.67|1454.46|1452.66|1454.46|1452.66|1449.22|1447.42|0
1637337900000|2021-11-19 16:05:00|1454.71|1452.91|1453.83|1452.03|1455.21|1453.41|1452.71|1450.91|0
1637338200000|2021-11-19 16:10:00|1453.71|1451.91|1454.46|1452.66|1455.45|1453.65|1453.21|1451.41|0
1637338500000|2021-11-19 16:15:00|1454.71|1452.91|1456.45|1454.65|1457.2|1455.4|1454.71|1452.91|0
1637338800000|2021-11-19 16:20:00|1456.7|1454.9|1455.45|1453.65|1457.2|1455.4|1454.71|1452.91|0
1637339100000|2021-11-19 16:25:00|1455.7|1453.9|1456.7|1454.9|1456.7|1454.9|1454.21|1452.41|0
1637339400000|2021-11-19 16:30:00|1456.95|1455.15|1455.17|1453.37|1457.7|1455.9|1454.67|1452.87|0
1637339700000|2021-11-19 16:35:00|1455.42|1453.62|1456.91|1455.11|1457.91|1456.11|1455.42|1453.62|0
1637340000000|2021-11-19 16:40:00|1456.66|1454.86|1456.91|1455.11|1457.91|1456.11|1455.92|1454.12|0
1637340300000|2021-11-19 16:45:00|1457.03|1455.23|1455.67|1453.87|1457.91|1456.11|1455.42|1453.62|0
1637340600000|2021-11-19 16:50:00|1455.42|1453.62|1455.17|1453.37|1456.66|1454.86|1454.17|1452.37|0
1637340900000|2021-11-19 16:55:00|1454.92|1453.12|1455.65|1453.85|1456.65|1454.85|1454.42|1452.62|0
1637341200000|2021-11-19 17:00:00|1455.77|1453.97|1456.14|1454.34|1456.9|1455.1|1455.65|1453.85|0
1637341500000|2021-11-19 17:05:00|1456.38|1454.58|1457.13|1455.33|1457.88|1456.08|1456.38|1454.58|0
1637341800000|2021-11-19 17:10:00|1457.63|1455.83|1460.63|1458.83|1460.63|1458.83|1457.63|1455.83|0
1637342100000|2021-11-19 17:15:00|1460.13|1458.33|1458.5|1456.7|1460.13|1458.33|1457.88|1456.08|0
1637342400000|2021-11-19 17:20:00|1458.63|1456.83|1459.88|1458.08|1459.88|1458.08|1457.63|1455.83|0
1637342700000|2021-11-19 17:25:00|1459.63|1457.83|1460.14|1458.34|1460.39|1458.59|1459.63|1457.83|0
1637343000000|2021-11-19 17:30:00|1460.39|1458.59|1461.64|1459.84|1461.89|1460.09|1460.39|1458.59|0
1637343300000|2021-11-19 17:35:00|1461.89|1460.09|1462.64|1460.84|1465.38|1463.58|1461.89|1460.09|0
1637343600000|2021-11-19 17:40:00|1462.39|1460.59|1460.39|1458.59|1462.64|1460.84|1458.65|1456.85|0
1637343900000|2021-11-19 17:45:00|1460.14|1458.34|1459.39|1457.59|1460.39|1458.59|1458.15|1456.35|0
1637344200000|2021-11-19 17:50:00|1459.14|1457.34|1461.39|1459.59|1461.64|1459.84|1458.89|1457.09|0
1637344500000|2021-11-19 17:55:00|1461.14|1459.34|1459.14|1457.34|1461.64|1459.84|1459.14|1457.34|0
1637344800000|2021-11-19 18:00:00|1459.39|1457.59|1459.14|1457.34|1459.64|1457.84|1457.9|1456.1|0
1637345100000|2021-11-19 18:05:00|1459.39|1457.59|1459.64|1457.84|1460.39|1458.59|1459.14|1457.34|0
1637345400000|2021-11-19 18:10:00|1459.89|1458.09|1457.4|1455.6|1460.39|1458.59|1455.65|1453.85|0
1637345700000|2021-11-19 18:15:00|1457.15|1455.35|1455.65|1453.85|1458.15|1456.35|1453.65|1451.85|0
1637346000000|2021-11-19 18:20:00|1455.9|1454.1|1454.9|1453.1|1456.15|1454.35|1454.4|1452.6|0
1637346300000|2021-11-19 18:25:00|1455.15|1453.35|1448.41|1446.61|1455.15|1453.35|1448.16|1446.36|0
1637346600000|2021-11-19 18:30:00|1448.16|1446.36|1448.41|1446.61|1450.16|1448.36|1447.42|1445.62|0
1637346900000|2021-11-19 18:35:00|1448.66|1446.86|1444.29|1442.49|1448.91|1447.11|1443.17|1441.37|0
1637347200000|2021-11-19 18:40:00|1444.54|1442.74|1446.17|1444.37|1446.17|1444.37|1441.43|1439.63|0
1637347500000|2021-11-19 18:45:00|1445.92|1444.12|1445.92|1444.12|1445.92|1444.12|1443.42|1441.62|0
1637347800000|2021-11-19 18:50:00|1446.42|1444.62|1449.53|1447.73|1449.66|1447.86|1446.42|1444.62|0
1637348100000|2021-11-19 18:55:00|1449.66|1447.86|1451.41|1449.61|1451.41|1449.61|1449.41|1447.61|0
1637348400000|2021-11-19 19:00:00|1451.53|1449.73|1451.16|1449.36|1451.91|1450.11|1450.41|1448.61|0
1637348700000|2021-11-19 19:05:00|1451.41|1449.61|1452.65|1450.85|1452.65|1450.85|1450.91|1449.11|0
1637349000000|2021-11-19 19:10:00|1452.52|1450.72|1452.9|1451.1|1453.9|1452.1|1451.66|1449.86|0
1637349300000|2021-11-19 19:15:00|1453.02|1451.22|1453.15|1451.35|1454.4|1452.6|1452.15|1450.35|0
1637349600000|2021-11-19 19:20:00|1453.4|1451.6|1453.65|1451.85|1454.4|1452.6|1452.9|1451.1|0
1637349900000|2021-11-19 19:25:00|1453.9|1452.1|1450.19|1448.39|1454.15|1452.35|1450.19|1448.39|0
1637350200000|2021-11-19 19:30:00|1450.44|1448.64|1448.69|1446.89|1451.93|1450.13|1446.94|1445.14|0
1637350500000|2021-11-19 19:35:00|1448.44|1446.64|1448.69|1446.89|1449.69|1447.89|1447.94|1446.14|0
1637350800000|2021-11-19 19:40:00|1448.94|1447.14|1449.87|1448.07|1450.87|1449.07|1448.13|1446.33|0
1637351100000|2021-11-19 19:45:00|1449.63|1447.83|1449.62|1447.82|1450.62|1448.82|1448.63|1446.83|0
1637351400000|2021-11-19 19:50:00|1449.87|1448.07|1451.37|1449.57|1451.37|1449.57|1448.88|1447.08|0
1637351700000|2021-11-19 19:55:00|1451.62|1449.82|1449.87|1448.07|1451.62|1449.82|1449.37|1447.57|0
1637352000000|2021-11-19 20:00:00|1449.62|1447.82|1448.88|1447.08|1451.37|1449.57|1448.88|1447.08|0
1637352300000|2021-11-19 20:05:00|1449.13|1447.33|1449.62|1447.82|1450.12|1448.32|1447.88|1446.08|0
1637352600000|2021-11-19 20:10:00|1449.37|1447.57|1447.13|1445.33|1449.37|1447.57|1446.63|1444.83|0
1637352900000|2021-11-19 20:15:00|1446.88|1445.08|1446.63|1444.83|1447.38|1445.58|1445.13|1443.33|0
1637353200000|2021-11-19 20:20:00|1447.13|1445.33|1447.63|1445.83|1447.88|1446.08|1445.63|1443.83|0
1637353500000|2021-11-19 20:25:00|1447.88|1446.08|1448.25|1446.45|1448.63|1446.83|1446.38|1444.58|0
1637353800000|2021-11-19 20:30:00|1447.88|1446.08|1448.62|1446.82|1448.87|1447.07|1447.38|1445.58|0
1637354100000|2021-11-19 20:35:00|1448.38|1446.58|1447.13|1445.33|1449.49|1447.69|1446.63|1444.83|0
1637354400000|2021-11-19 20:40:00|1447.38|1445.58|1444.88|1443.08|1447.38|1445.58|1444.88|1443.08|0
1637354700000|2021-11-19 20:45:00|1445.13|1443.33|1446.88|1445.08|1447.13|1445.33|1442.89|1441.09|0
1637355000000|2021-11-19 20:50:00|1446.13|1444.33|1443.88|1442.08|1446.63|1444.83|1442.64|1440.84|0
1637355300000|2021-11-19 20:55:00|1443.38|1441.58|1445.88|1444.08|1446.88|1445.08|1442.64|1440.84|0
1637355600000|2021-11-19 21:00:00|1445.63|1443.83|1444.88|1443.08|1445.63|1443.83|1444.38|1442.58|0
1637355900000|2021-11-19 21:05:00|1445.13|1443.33|1444.38|1442.58|1447.13|1445.33|1444.13|1442.33|0
1637356200000|2021-11-19 21:10:00|1444.88|1443.08|1446.38|1444.58|1446.88|1445.08|1444.63|1442.83|0
1637568300000|2021-11-22 08:05:00|1459.23|1457.43|1459.48|1457.68|1459.98|1458.18|1458.73|1456.93|0
1637568600000|2021-11-22 08:10:00|1459.73|1457.93|1458.73|1456.93|1459.73|1457.93|1458.48|1456.68|0
1637568900000|2021-11-22 08:15:00|1458.98|1457.18|1460.23|1458.43|1460.48|1458.68|1458.73|1456.93|0
1637569200000|2021-11-22 08:20:00|1460.48|1458.68|1461.73|1459.93|1462.48|1460.68|1460.48|1458.68|0
1637569500000|2021-11-22 08:25:00|1461.98|1460.18|1459.98|1458.18|1461.98|1460.18|1458.48|1456.68|0
1637569800000|2021-11-22 08:30:00|1460.23|1458.43|1461.48|1459.68|1461.48|1459.68|1459.73|1457.93|0
1637570100000|2021-11-22 08:35:00|1461.73|1459.93|1461.23|1459.43|1461.73|1459.93|1460.23|1458.43|0
1637570400000|2021-11-22 08:40:00|1460.98|1459.18|1460.48|1458.68|1460.98|1459.18|1460.23|1458.43|0
1637570700000|2021-11-22 08:45:00|1460.35|1458.55|1460.23|1458.43|1461.48|1459.68|1459.98|1458.18|0
1637571000000|2021-11-22 08:50:00|1459.98|1458.18|1459.48|1457.68|1460.23|1458.43|1458.73|1456.93|0
1637571300000|2021-11-22 08:55:00|1459.73|1457.93|1460.23|1458.43|1460.23|1458.43|1458.98|1457.18|0
1637571600000|2021-11-22 09:00:00|1459.98|1458.18|1460.98|1459.18|1460.98|1459.18|1458.98|1457.18|0
1637571900000|2021-11-22 09:05:00|1461.23|1459.43|1460.98|1459.18|1461.48|1459.68|1460.48|1458.68|0
1637572200000|2021-11-22 09:10:00|1460.73|1458.93|1460.73|1458.93|1461.73|1459.93|1460.48|1458.68|0
1637572500000|2021-11-22 09:15:00|1460.85|1459.05|1461.22|1459.42|1461.98|1460.18|1460.73|1458.93|0
1637572800000|2021-11-22 09:20:00|1461.09|1459.29|1461.72|1459.92|1461.72|1459.92|1460.97|1459.17|0
1637573100000|2021-11-22 09:25:00|1461.97|1460.17|1462.96|1461.16|1463.21|1461.41|1461.72|1459.92|0
1637573400000|2021-11-22 09:30:00|1463.21|1461.41|1461.97|1460.17|1463.21|1461.41|1461.72|1459.92|0
1637573700000|2021-11-22 09:35:00|1462.22|1460.42|1460.72|1458.92|1462.22|1460.42|1460.72|1458.92|0
1637574000000|2021-11-22 09:40:00|1460.47|1458.67|1460.22|1458.42|1460.72|1458.92|1460.22|1458.42|0
1637574300000|2021-11-22 09:45:00|1459.97|1458.17|1459.47|1457.67|1460.47|1458.67|1459.22|1457.42|0
1637574600000|2021-11-22 09:50:00|1459.22|1457.42|1460.72|1458.92|1460.97|1459.17|1459.22|1457.42|0
1637574900000|2021-11-22 09:55:00|1460.97|1459.17|1460.97|1459.17|1461.72|1459.92|1460.72|1458.92|0
1637575200000|2021-11-22 10:00:00|1461.22|1459.42|1461.47|1459.67|1462.21|1460.41|1460.97|1459.17|0
1637575500000|2021-11-22 10:05:00|1461.72|1459.92|1462.96|1461.16|1462.96|1461.16|1461.72|1459.92|0
1637575800000|2021-11-22 10:10:00|1463.21|1461.41|1462.71|1460.91|1463.96|1462.16|1462.46|1460.66|0
1637576100000|2021-11-22 10:15:00|1462.96|1461.16|1462.96|1461.16|1462.96|1461.16|1462.21|1460.41|0
1637576400000|2021-11-22 10:20:00|1462.71|1460.91|1462.71|1460.91|1462.96|1461.16|1462.46|1460.66|0
1637576700000|2021-11-22 10:25:00|1462.96|1461.16|1462.21|1460.41|1463.21|1461.41|1461.58|1459.78|0
1637577000000|2021-11-22 10:30:00|1462.08|1460.28|1461.46|1459.66|1462.46|1460.66|1461.46|1459.66|0
1637577300000|2021-11-22 10:35:00|1461.21|1459.41|1461.71|1459.91|1461.96|1460.16|1460.97|1459.17|0
1637577600000|2021-11-22 10:40:00|1461.46|1459.66|1461.71|1459.91|1461.96|1460.16|1460.97|1459.17|0
1637577900000|2021-11-22 10:45:00|1461.58|1459.78|1461.21|1459.41|1461.71|1459.91|1461.21|1459.41|0
1637578200000|2021-11-22 10:50:00|1461.46|1459.66|1460.96|1459.16|1461.58|1459.78|1460.22|1458.42|0
1637578500000|2021-11-22 10:55:00|1461.21|1459.41|1461.46|1459.66|1461.71|1459.91|1460.71|1458.91|0
1637578800000|2021-11-22 11:00:00|1461.21|1459.41|1462.08|1460.28|1462.46|1460.66|1461.21|1459.41|0
1637579100000|2021-11-22 11:05:00|1461.96|1460.16|1463.21|1461.41|1463.21|1461.41|1461.71|1459.91|0
1637579400000|2021-11-22 11:10:00|1462.96|1461.16|1463.21|1461.41|1463.46|1461.66|1462.96|1461.16|0
1637579700000|2021-11-22 11:15:00|1462.96|1461.16|1463.96|1462.16|1464.21|1462.41|1462.71|1460.91|0
1637580000000|2021-11-22 11:20:00|1463.71|1461.91|1464.21|1462.41|1464.46|1462.66|1463.71|1461.91|0
1637580300000|2021-11-22 11:25:00|1464.46|1462.66|1463.46|1461.66|1464.71|1462.91|1463.21|1461.41|0
1637580600000|2021-11-22 11:30:00|1463.21|1461.41|1463.96|1462.16|1463.96|1462.16|1462.71|1460.91|0
1637580900000|2021-11-22 11:35:00|1463.83|1462.03|1466.21|1464.41|1466.71|1464.91|1463.83|1462.03|0
1637581200000|2021-11-22 11:40:00|1466.46|1464.66|1464.71|1462.91|1467.21|1465.41|1464.46|1462.66|0
1637581500000|2021-11-22 11:45:00|1464.96|1463.16|1464.96|1463.16|1465.21|1463.41|1464.71|1462.91|0
1637581800000|2021-11-22 11:50:00|1465.08|1463.28|1460.71|1458.91|1465.08|1463.28|1459.21|1457.41|0
1637582100000|2021-11-22 11:55:00|1460.96|1459.16|1459.47|1457.67|1460.97|1459.17|1458.72|1456.92|0
1637582400000|2021-11-22 12:00:00|1459.22|1457.42|1460.47|1458.67|1461.97|1460.17|1459.22|1457.42|0
1637582700000|2021-11-22 12:05:00|1460.22|1458.42|1460.72|1458.92|1462.22|1460.42|1460.22|1458.42|0
1637583000000|2021-11-22 12:10:00|1460.47|1458.67|1459.22|1457.42|1460.97|1459.17|1458.97|1457.17|0
1637583300000|2021-11-22 12:15:00|1459.47|1457.67|1458.22|1456.42|1460.47|1458.67|1457.97|1456.17|0
1637583600000|2021-11-22 12:20:00|1458.09|1456.29|1457.72|1455.92|1458.72|1456.92|1456.72|1454.92|0
1637583900000|2021-11-22 12:25:00|1457.97|1456.17|1457.72|1455.92|1458.47|1456.67|1457.47|1455.67|0
1637584200000|2021-11-22 12:30:00|1457.47|1455.67|1458.97|1457.17|1459.97|1458.17|1457.47|1455.67|0
1637584500000|2021-11-22 12:35:00|1459.22|1457.42|1459.47|1457.67|1459.72|1457.92|1458.72|1456.92|0
1637584800000|2021-11-22 12:40:00|1459.72|1457.92|1459.22|1457.42|1459.72|1457.92|1458.97|1457.17|0
1637585100000|2021-11-22 12:45:00|1459.47|1457.67|1459.97|1458.17|1460.22|1458.42|1459.22|1457.42|0
1637585400000|2021-11-22 12:50:00|1460.22|1458.42|1459.22|1457.42|1460.22|1458.42|1459.22|1457.42|0
1637585700000|2021-11-22 12:55:00|1459.47|1457.67|1458.47|1456.67|1459.47|1457.67|1457.22|1455.42|0
1637586000000|2021-11-22 13:00:00|1457.97|1456.17|1458.22|1456.42|1458.47|1456.67|1457.22|1455.42|0
1637586300000|2021-11-22 13:05:00|1458.47|1456.67|1456.22|1454.42|1458.72|1456.92|1456.09|1454.29|0
1637586600000|2021-11-22 13:10:00|1456.47|1454.67|1455.22|1453.42|1457.22|1455.42|1455.22|1453.42|0
1637586900000|2021-11-22 13:15:00|1454.97|1453.17|1453.97|1452.17|1455.47|1453.67|1453.48|1451.68|0
1637587200000|2021-11-22 13:20:00|1453.72|1451.92|1455.22|1453.42|1455.22|1453.42|1453.48|1451.68|0
1637587500000|2021-11-22 13:25:00|1454.97|1453.17|1456.22|1454.42|1456.22|1454.42|1454.97|1453.17|0
1637587800000|2021-11-22 13:30:00|1455.97|1454.17|1458.72|1456.92|1458.97|1457.17|1455.97|1454.17|0
1637588100000|2021-11-22 13:35:00|1458.47|1456.67|1458.47|1456.67|1458.72|1456.92|1457.72|1455.92|0
1637588400000|2021-11-22 13:40:00|1458.22|1456.42|1458.22|1456.42|1458.97|1457.17|1457.22|1455.42|0
1637588700000|2021-11-22 13:45:00|1458.47|1456.67|1458.47|1456.67|1458.97|1457.17|1458.22|1456.42|0
1637589000000|2021-11-22 13:50:00|1458.22|1456.42|1459.47|1457.67|1459.72|1457.92|1457.97|1456.17|0
1637589300000|2021-11-22 13:55:00|1459.72|1457.92|1460.97|1459.17|1462.21|1460.41|1459.72|1457.92|0
1637589600000|2021-11-22 14:00:00|1461.46|1459.66|1465.96|1464.16|1466.96|1465.16|1460.72|1458.92|0
1637589900000|2021-11-22 14:05:00|1465.71|1463.91|1464.71|1462.91|1465.71|1463.91|1463.46|1461.66|0
1637590200000|2021-11-22 14:10:00|1464.46|1462.66|1463.96|1462.16|1465.96|1464.16|1463.96|1462.16|0
1637590500000|2021-11-22 14:15:00|1463.71|1461.91|1462.96|1461.16|1464.46|1462.66|1462.21|1460.41|0
1637590800000|2021-11-22 14:20:00|1462.71|1460.91|1460.71|1458.91|1462.96|1461.16|1460.71|1458.91|0
1637591100000|2021-11-22 14:25:00|1460.96|1459.16|1463.71|1461.91|1464.21|1462.41|1460.71|1458.91|0
1637591400000|2021-11-22 14:30:00|1464.46|1462.66|1467.95|1466.15|1469.71|1467.91|1463.71|1461.91|0
1637591700000|2021-11-22 14:35:00|1468.2|1466.4|1470.45|1468.65|1472.44|1470.64|1468.2|1466.4|0
1637592000000|2021-11-22 14:40:00|1471.45|1469.65|1472.67|1470.87|1472.67|1470.87|1467.43|1465.63|0
1637592300000|2021-11-22 14:45:00|1473.42|1471.62|1479.67|1477.87|1479.67|1477.87|1470.18|1468.38|0
1637592600000|2021-11-22 14:50:00|1480.17|1478.37|1481.29|1479.49|1482.67|1480.87|1478.42|1476.62|0
1637592900000|2021-11-22 14:55:00|1481.92|1480.12|1482.93|1481.13|1483.91|1482.11|1480.42|1478.62|0
1637593200000|2021-11-22 15:00:00|1483.93|1482.13|1487.19|1485.39|1489.94|1488.14|1483.68|1481.88|0
1637593500000|2021-11-22 15:05:00|1487.69|1485.89|1487.94|1486.14|1487.94|1486.14|1485.19|1483.39|0
1637593800000|2021-11-22 15:10:00|1488.19|1486.39|1488.69|1486.89|1489.44|1487.64|1487.44|1485.64|0
1637594100000|2021-11-22 15:15:00|1489.44|1487.64|1488.94|1487.14|1491.19|1489.39|1488.69|1486.89|0
1637594400000|2021-11-22 15:20:00|1488.69|1486.89|1490.69|1488.89|1490.69|1488.89|1488.44|1486.64|0
1637594700000|2021-11-22 15:25:00|1490.44|1488.64|1488.19|1486.39|1490.44|1488.64|1487.19|1485.39|0
1637595000000|2021-11-22 15:30:00|1488.44|1486.64|1489.94|1488.14|1490.69|1488.89|1488.44|1486.64|0
1637595300000|2021-11-22 15:35:00|1490.19|1488.39|1488.68|1486.88|1490.19|1488.39|1488.44|1486.64|0
1637595600000|2021-11-22 15:40:00|1488.93|1487.13|1487.94|1486.14|1489.18|1487.38|1487.93|1486.13|0
1637595900000|2021-11-22 15:45:00|1487.69|1485.89|1486.19|1484.39|1487.94|1486.14|1485.69|1483.89|0
1637596200000|2021-11-22 15:50:00|1486.44|1484.64|1485.69|1483.89|1487.69|1485.89|1485.44|1483.64|0
1637596500000|2021-11-22 15:55:00|1485.94|1484.14|1484.19|1482.39|1486.44|1484.64|1482.69|1480.89|0
1637596800000|2021-11-22 16:00:00|1484.44|1482.64|1481.19|1479.39|1484.94|1483.14|1480.69|1478.89|0
1637597100000|2021-11-22 16:05:00|1480.69|1478.89|1478.94|1477.14|1481.94|1480.14|1477.94|1476.14|0
1637597400000|2021-11-22 16:10:00|1478.69|1476.89|1479.94|1478.14|1480.44|1478.64|1477.94|1476.14|0
1637597700000|2021-11-22 16:15:00|1479.69|1477.89|1478.94|1477.14|1480.19|1478.39|1478.69|1476.89|0
1637598000000|2021-11-22 16:20:00|1479.19|1477.39|1479.43|1477.63|1480.69|1478.89|1477.44|1475.64|0
1637598300000|2021-11-22 16:25:00|1479.19|1477.39|1477.94|1476.14|1479.43|1477.63|1476.44|1474.64|0
1637598600000|2021-11-22 16:30:00|1478.19|1476.39|1479.68|1477.88|1480.3|1478.5|1476.94|1475.14|0
1637598900000|2021-11-22 16:35:00|1479.18|1477.38|1478.57|1476.77|1480.68|1478.88|1477.82|1476.02|0
1637599200000|2021-11-22 16:40:00|1478.32|1476.52|1474.58|1472.78|1478.82|1477.02|1474.33|1472.53|0
1637599500000|2021-11-22 16:45:00|1474.83|1473.03|1469.09|1467.29|1475.83|1474.03|1468.84|1467.04|0
1637599800000|2021-11-22 16:50:00|1469.59|1467.79|1459.36|1457.56|1470.33|1468.53|1459.11|1457.31|0
1637600100000|2021-11-22 16:55:00|1458.61|1456.81|1457.39|1455.59|1459.36|1457.56|1448.88|1447.08|0
1637600400000|2021-11-22 17:00:00|1456.65|1454.85|1459.15|1457.35|1462.39|1460.59|1453.16|1451.36|0
1637600700000|2021-11-22 17:05:00|1459.4|1457.6|1458.9|1457.1|1461.64|1459.84|1456.65|1454.85|0
1637601000000|2021-11-22 17:10:00|1459.15|1457.35|1457.9|1456.1|1461.89|1460.09|1457.4|1455.6|0
1637601300000|2021-11-22 17:15:00|1458.4|1456.6|1457.4|1455.6|1462.89|1461.09|1455.65|1453.85|0
1637601600000|2021-11-22 17:20:00|1457.9|1456.1|1453.41|1451.61|1458.4|1456.6|1452.91|1451.11|0
1637601900000|2021-11-22 17:25:00|1454.41|1452.61|1459.15|1457.35|1460.64|1458.84|1453.66|1451.86|0
1637602200000|2021-11-22 17:30:00|1458.9|1457.1|1461.39|1459.59|1462.14|1460.34|1458.15|1456.35|0
1637602500000|2021-11-22 17:35:00|1461.14|1459.34|1463.89|1462.09|1464.64|1462.84|1459.65|1457.85|0
1637602800000|2021-11-22 17:40:00|1464.39|1462.59|1467.12|1465.32|1467.64|1465.84|1463.89|1462.09|0
1637603100000|2021-11-22 17:45:00|1466.87|1465.07|1466.62|1464.82|1467.62|1465.82|1464.87|1463.07|0
1637603400000|2021-11-22 17:50:00|1466.87|1465.07|1462.13|1460.33|1467.12|1465.32|1461.38|1459.58|0
1637603700000|2021-11-22 17:55:00|1462.38|1460.58|1463.12|1461.32|1465.62|1463.82|1461.13|1459.33|0
1637604000000|2021-11-22 18:00:00|1462.87|1461.07|1460.63|1458.83|1463.12|1461.32|1459.63|1457.83|0
1637604300000|2021-11-22 18:05:00|1460.88|1459.08|1460.63|1458.83|1463.12|1461.32|1460.38|1458.58|0
1637604600000|2021-11-22 18:10:00|1460.88|1459.08|1462.37|1460.57|1463.12|1461.32|1460.63|1458.83|0
1637604900000|2021-11-22 18:15:00|1463.12|1461.32|1465.87|1464.07|1466.12|1464.32|1462.62|1460.82|0
1637605200000|2021-11-22 18:20:00|1465.62|1463.82|1466.87|1465.07|1467.37|1465.57|1464.87|1463.07|0
1637605500000|2021-11-22 18:25:00|1467.12|1465.32|1465.87|1464.07|1467.36|1465.56|1464.62|1462.82|0
1637605800000|2021-11-22 18:30:00|1466.12|1464.32|1465.87|1464.07|1467.86|1466.06|1465.62|1463.82|0
1637606100000|2021-11-22 18:35:00|1466.12|1464.32|1465.12|1463.32|1467.86|1466.06|1464.87|1463.07|0
1637606400000|2021-11-22 18:40:00|1464.99|1463.19|1465.87|1464.07|1466.12|1464.32|1462.87|1461.07|0
1637606700000|2021-11-22 18:45:00|1465.62|1463.82|1464.12|1462.32|1466.37|1464.57|1464.12|1462.32|0
1637607000000|2021-11-22 18:50:00|1463.99|1462.19|1464.12|1462.32|1465.62|1463.82|1463.62|1461.82|0
1637607300000|2021-11-22 18:55:00|1464.37|1462.57|1463.12|1461.32|1465.62|1463.82|1462.62|1460.82|0
1637607600000|2021-11-22 19:00:00|1463.62|1461.82|1468.61|1466.81|1468.86|1467.06|1462.12|1460.32|0
1637607900000|2021-11-22 19:05:00|1468.36|1466.56|1466.36|1464.56|1468.86|1467.06|1465.87|1464.07|0
1637608200000|2021-11-22 19:10:00|1466.61|1464.81|1467.36|1465.56|1467.36|1465.56|1464.87|1463.07|0
1637608500000|2021-11-22 19:15:00|1467.11|1465.31|1466.36|1464.56|1468.11|1466.31|1465.86|1464.06|0
1637608800000|2021-11-22 19:20:00|1466.48|1464.68|1466.61|1464.81|1467.61|1465.81|1464.87|1463.07|0
1637609100000|2021-11-22 19:25:00|1466.11|1464.31|1466.36|1464.56|1466.61|1464.81|1464.37|1462.57|0
1637609400000|2021-11-22 19:30:00|1466.11|1464.31|1467.36|1465.56|1469.36|1467.56|1465.86|1464.06|0
1637609700000|2021-11-22 19:35:00|1467.11|1465.31|1469.86|1468.06|1470.36|1468.56|1467.11|1465.31|0
1637610000000|2021-11-22 19:40:00|1469.61|1467.81|1469.86|1468.06|1470.61|1468.81|1468.61|1466.81|0
1637610300000|2021-11-22 19:45:00|1470.11|1468.31|1471.6|1469.8|1472.6|1470.8|1469.11|1467.31|0
1637610600000|2021-11-22 19:50:00|1471.85|1470.05|1474.33|1472.53|1474.6|1472.8|1471.85|1470.05|0
1637610900000|2021-11-22 19:55:00|1474.58|1472.78|1473.58|1471.78|1474.83|1473.03|1472.58|1470.78|0
1637611200000|2021-11-22 20:00:00|1473.83|1472.03|1476.82|1475.02|1477.82|1476.02|1472.33|1470.53|0
1637611500000|2021-11-22 20:05:00|1477.07|1475.27|1477.57|1475.77|1477.82|1476.02|1475.82|1474.02|0
1637611800000|2021-11-22 20:10:00|1477.82|1476.02|1475.82|1474.02|1480.07|1478.27|1475.57|1473.77|0
1637612100000|2021-11-22 20:15:00|1475.57|1473.77|1473.33|1471.53|1476.07|1474.27|1473.08|1471.28|0
1637612400000|2021-11-22 20:20:00|1473.58|1471.78|1472.83|1471.03|1474.82|1473.02|1472.08|1470.28|0
1637612700000|2021-11-22 20:25:00|1473.08|1471.28|1469.33|1467.53|1473.58|1471.78|1469.33|1467.53|0
1637613000000|2021-11-22 20:30:00|1469.08|1467.28|1468.83|1467.03|1469.58|1467.78|1467.84|1466.04|0
1637613300000|2021-11-22 20:35:00|1468.33|1466.53|1465.34|1463.54|1470.08|1468.28|1465.34|1463.54|0
1637613600000|2021-11-22 20:40:00|1465.59|1463.79|1457.35|1455.55|1466.34|1464.54|1457.1|1455.3|0
1637613900000|2021-11-22 20:45:00|1457.1|1455.3|1452.63|1450.83|1460.37|1458.57|1452.38|1450.58|0
1637614200000|2021-11-22 20:50:00|1451.5|1449.7|1439.44|1437.64|1451.63|1449.83|1439.44|1437.64|0
1637614500000|2021-11-22 20:55:00|1439.19|1437.39|1430.46|1428.66|1440.19|1438.39|1429.96|1428.16|0
1637614800000|2021-11-22 21:00:00|1431.46|1429.66|1430.47|1428.67|1431.46|1429.66|1425.73|1423.93|0
1637615100000|2021-11-22 21:05:00|1430.72|1428.92|1431.19|1429.39|1431.94|1430.14|1430.19|1428.39|0
1637615400000|2021-11-22 21:10:00|1431.44|1429.64|1434.68|1432.88|1434.93|1433.13|1431.19|1429.39|0
1637615700000|2021-11-22 21:15:00|1433.13|1430.93|1432.88|1430.68|1433.13|1430.93|1431.64|1429.44|0
1637616000000|2021-11-22 21:20:00|1433.13|1430.93|1433.88|1431.68|1434.63|1432.43|1432.63|1430.43|0
1637616300000|2021-11-22 21:25:00|1434.13|1431.93|1431.88|1429.68|1434.63|1432.43|1431.88|1429.68|0
1637616600000|2021-11-22 21:30:00|1431.64|1429.44|1430.89|1428.69|1433.13|1430.93|1430.39|1428.19|0
1637616900000|2021-11-22 21:35:00|1430.64|1428.44|1430.39|1428.19|1430.89|1428.69|1428.89|1426.69|0
1637617200000|2021-11-22 21:40:00|1430.14|1427.94|1431.88|1429.68|1432.13|1429.93|1430.14|1427.94|0
1637617500000|2021-11-22 21:45:00|1432.13|1429.93|1431.88|1429.68|1432.38|1430.18|1431.14|1428.94|0
1637617800000|2021-11-22 21:50:00|1432.13|1429.93|1433.88|1431.68|1433.88|1431.68|1431.63|1429.43|0
1637618100000|2021-11-22 21:55:00|1434.13|1431.93|1435.5|1433.3|1435.63|1433.43|1434.13|1431.93|0
1637618400000|2021-11-22 22:00:00|1435.46|1433.26|1435.6|1433.4|1435.92|1433.72|1435.13|1432.93|0
1637618700000|2021-11-22 22:05:00|1435.78|1433.58|1435.31|1433.11|1435.78|1433.58|1435.31|1433.11|0
1637619000000|2021-11-22 22:10:00|1435.27|1433.07|1435.36|1433.16|1435.36|1433.16|1435.27|1433.07|0
1637619300000|2021-11-22 22:15:00|1435.4|1433.2|1435.14|1432.94|1435.4|1433.2|1435.14|1432.94|0
1637619600000|2021-11-22 22:20:00|1435.1|1432.9|1435.18|1432.98|1435.29|1433.09|1435.1|1432.9|0
1637619900000|2021-11-22 22:25:00|1435.29|1433.09|1435.03|1432.83|1435.29|1433.09|1435.03|1432.83|0
1637620200000|2021-11-22 22:30:00|1434.99|1432.79|1434.92|1432.72|1435.1|1432.9|1434.92|1432.72|0
1637620500000|2021-11-22 22:35:00|1434.81|1432.61|1434.99|1432.79|1434.99|1432.79|1434.81|1432.61|0
1637620800000|2021-11-22 22:40:00|1434.96|1432.76|1434.96|1432.76|1434.99|1432.79|1434.96|1432.76|0
1637621100000|2021-11-22 22:45:00|1434.7|1432.5|1435.07|1432.87|1435.07|1432.87|1434.7|1432.5|0
1637621400000|2021-11-22 22:50:00|1435.1|1432.9|1435.07|1432.87|1435.18|1432.98|1434.96|1432.76|0
1637621700000|2021-11-22 22:55:00|1435.18|1432.98|1435.16|1432.96|1435.49|1433.29|1435.07|1432.87|0
1637622000000|2021-11-22 23:00:00|1436.49|1434.29|1438.62|1436.42|1439.11|1436.91|1436.49|1434.29|0
1637622300000|2021-11-22 23:05:00|1438.73|1436.53|1438.37|1436.17|1439.11|1436.91|1437.12|1434.92|0
1637622600000|2021-11-22 23:10:00|1438.61|1436.41|1438.12|1435.92|1439.11|1436.91|1438.12|1435.92|0
1637622900000|2021-11-22 23:15:00|1438.37|1436.17|1438.12|1435.92|1439.11|1436.91|1437.87|1435.67|0
1637623200000|2021-11-22 23:20:00|1438.36|1436.16|1437.62|1435.42|1438.36|1436.16|1437.12|1434.92|0
1637623500000|2021-11-22 23:25:00|1437.37|1435.17|1437.87|1435.67|1438.11|1435.91|1437.12|1434.92|0
1637623800000|2021-11-22 23:30:00|1437.98|1435.78|1436.87|1434.67|1438.11|1435.91|1436.37|1434.17|0
1637624100000|2021-11-22 23:35:00|1436.62|1434.42|1437.37|1435.17|1437.62|1435.42|1436.62|1434.42|0
1637624400000|2021-11-22 23:40:00|1437.24|1435.04|1436.12|1433.92|1437.86|1435.66|1436.12|1433.92|0
1637624700000|2021-11-22 23:45:00|1436.37|1434.17|1435.87|1433.67|1436.62|1434.42|1435.37|1433.17|0
1637625000000|2021-11-22 23:50:00|1435.99|1433.79|1436.62|1434.42|1436.87|1434.67|1435.99|1433.79|0
1637625300000|2021-11-22 23:55:00|1436.87|1434.67|1436.62|1434.42|1437.12|1434.92|1436.37|1434.17|0
1637625600000|2021-11-23 00:00:00|1436.87|1434.67|1435.62|1433.42|1436.87|1434.67|1434.12|1431.92|0
1637625900000|2021-11-23 00:05:00|1435.37|1433.17|1435.37|1433.17|1435.62|1433.42|1433.87|1431.67|0
1637626200000|2021-11-23 00:10:00|1435.62|1433.42|1435.87|1433.67|1436.37|1434.17|1435.12|1432.92|0
1637626500000|2021-11-23 00:15:00|1435.62|1433.42|1438.11|1435.91|1438.36|1436.16|1435.62|1433.42|0
1637626800000|2021-11-23 00:20:00|1437.86|1435.66|1438.23|1436.03|1438.61|1436.41|1437.36|1435.16|0
1637627100000|2021-11-23 00:25:00|1438.36|1436.16|1440.36|1438.16|1440.36|1438.16|1438.23|1436.03|0
1637627400000|2021-11-23 00:30:00|1440.11|1437.91|1438.86|1436.66|1440.36|1438.16|1438.11|1435.91|0
1637627700000|2021-11-23 00:35:00|1439.11|1436.91|1438.11|1435.91|1439.36|1437.16|1437.86|1435.66|0
1637628000000|2021-11-23 00:40:00|1438.36|1436.16|1439.11|1436.91|1439.36|1437.16|1438.36|1436.16|0
1637628300000|2021-11-23 00:45:00|1439.36|1437.16|1438.11|1435.91|1439.36|1437.16|1437.86|1435.66|0
1637628600000|2021-11-23 00:50:00|1438.36|1436.16|1437.11|1434.91|1438.36|1436.16|1436.86|1434.66|0
1637628900000|2021-11-23 00:55:00|1437.36|1435.16|1437.61|1435.41|1437.86|1435.66|1437.11|1434.91|0
1637629200000|2021-11-23 01:00:00|1437.86|1435.66|1437.48|1435.28|1438.86|1436.66|1437.36|1435.16|0
1637629500000|2021-11-23 01:05:00|1437.61|1435.41|1437.11|1434.91|1438.11|1435.91|1436.61|1434.41|0
1637629800000|2021-11-23 01:10:00|1436.86|1434.66|1434.62|1432.42|1437.11|1434.91|1434.62|1432.42|0
1637630100000|2021-11-23 01:15:00|1434.37|1432.17|1433.87|1431.67|1434.37|1432.17|1432.62|1430.42|0
1637630400000|2021-11-23 01:20:00|1434.12|1431.92|1433.37|1431.17|1434.12|1431.92|1432.87|1430.67|0
1637630700000|2021-11-23 01:25:00|1433.12|1430.92|1433.62|1431.42|1434.37|1432.17|1433.12|1430.92|0
1637631000000|2021-11-23 01:30:00|1433.87|1431.67|1435.73|1433.53|1436.11|1433.91|1433.37|1431.17|0
1637631300000|2021-11-23 01:35:00|1435.61|1433.41|1436.36|1434.16|1436.61|1434.41|1435.11|1432.91|0
1637631600000|2021-11-23 01:40:00|1436.61|1434.41|1435.36|1433.16|1436.61|1434.41|1434.86|1432.66|0
1637631900000|2021-11-23 01:45:00|1435.11|1432.91|1432.87|1430.67|1435.23|1433.03|1431.62|1429.42|0
1637632200000|2021-11-23 01:50:00|1433.12|1430.92|1432.37|1430.17|1434.36|1432.16|1432.37|1430.17|0
1637632500000|2021-11-23 01:55:00|1432.12|1429.92|1433.12|1430.92|1433.37|1431.17|1431.62|1429.42|0
1637632800000|2021-11-23 02:00:00|1433.37|1431.17|1431.87|1429.67|1433.62|1431.42|1431.87|1429.67|0
1637633100000|2021-11-23 02:05:00|1430.87|1428.67|1431.12|1428.92|1432.12|1429.92|1430.12|1427.92|0
1637633400000|2021-11-23 02:10:00|1430.87|1428.67|1431.99|1429.79|1432.87|1430.67|1430.62|1428.42|0
1637633700000|2021-11-23 02:15:00|1432.12|1429.92|1431.62|1429.42|1433.12|1430.92|1431.62|1429.42|0
1637634000000|2021-11-23 02:20:00|1431.87|1429.67|1429.12|1426.92|1432.37|1430.17|1429.12|1426.92|0
1637634300000|2021-11-23 02:25:00|1428.87|1426.67|1427.38|1425.18|1429.37|1427.17|1426.38|1424.18|0
1637634600000|2021-11-23 02:30:00|1426.13|1423.93|1424.13|1421.93|1426.63|1424.43|1423.14|1420.94|0
1637634900000|2021-11-23 02:35:00|1424.38|1422.18|1426.13|1423.93|1426.38|1424.18|1423.88|1421.68|0
1637635200000|2021-11-23 02:40:00|1426.38|1424.18|1426.38|1424.18|1426.63|1424.43|1425.38|1423.18|0
1637635500000|2021-11-23 02:45:00|1426.63|1424.43|1425.63|1423.43|1426.63|1424.43|1425.13|1422.93|0
1637635800000|2021-11-23 02:50:00|1425.88|1423.68|1427.63|1425.43|1427.87|1425.67|1425.63|1423.43|0
1637636100000|2021-11-23 02:55:00|1427.87|1425.67|1429.87|1427.67|1430.37|1428.17|1427.87|1425.67|0
1637636400000|2021-11-23 03:00:00|1430.37|1428.17|1431.62|1429.42|1432.36|1430.16|1429.62|1427.42|0
1637636700000|2021-11-23 03:05:00|1431.87|1429.67|1430.37|1428.17|1431.87|1429.67|1429.62|1427.42|0
1637637000000|2021-11-23 03:10:00|1430.12|1427.92|1430.37|1428.17|1430.62|1428.42|1429.87|1427.67|0
1637637300000|2021-11-23 03:15:00|1430.62|1428.42|1430.37|1428.17|1431.62|1429.42|1430.12|1427.92|0
1637637600000|2021-11-23 03:20:00|1430.12|1427.92|1431.37|1429.17|1431.37|1429.17|1430.12|1427.92|0
1637637900000|2021-11-23 03:25:00|1431.12|1428.92|1431.61|1429.41|1432.61|1430.41|1431.12|1428.92|0
1637638200000|2021-11-23 03:30:00|1431.37|1429.17|1431.36|1429.16|1431.37|1429.17|1430.62|1428.42|0
1637638500000|2021-11-23 03:35:00|1431.24|1429.04|1430.37|1428.17|1431.36|1429.16|1430.37|1428.17|0
1637638800000|2021-11-23 03:40:00|1430.62|1428.42|1430.12|1427.92|1430.62|1428.42|1429.62|1427.42|0
1637639100000|2021-11-23 03:45:00|1430.37|1428.17|1429.24|1427.04|1430.37|1428.17|1428.37|1426.17|0
1637639400000|2021-11-23 03:50:00|1429.12|1426.92|1430.12|1427.92|1430.12|1427.92|1428.87|1426.67|0
1637639700000|2021-11-23 03:55:00|1429.99|1427.79|1429.87|1427.67|1430.62|1428.42|1429.62|1427.42|0
1637640000000|2021-11-23 04:00:00|1430.37|1428.17|1431.61|1429.41|1432.11|1429.91|1430.12|1427.92|0
1637640300000|2021-11-23 04:05:00|1431.86|1429.66|1430.61|1428.41|1432.36|1430.16|1430.61|1428.41|0
1637640600000|2021-11-23 04:10:00|1430.73|1428.53|1430.61|1428.41|1431.11|1428.91|1430.36|1428.16|0
1637640900000|2021-11-23 04:15:00|1430.86|1428.66|1430.36|1428.16|1431.36|1429.16|1430.11|1427.91|0
1637641200000|2021-11-23 04:20:00|1430.61|1428.41|1430.61|1428.41|1430.86|1428.66|1430.36|1428.16|0
1637641500000|2021-11-23 04:25:00|1430.73|1428.53|1430.61|1428.41|1431.11|1428.91|1430.36|1428.16|0
1637641800000|2021-11-23 04:30:00|1430.36|1428.16|1430.61|1428.41|1430.73|1428.53|1430.11|1427.91|0
1637642100000|2021-11-23 04:35:00|1430.48|1428.28|1431.11|1428.91|1431.48|1429.28|1430.36|1428.16|0
1637642400000|2021-11-23 04:40:00|1430.86|1428.66|1430.11|1427.91|1431.11|1428.91|1429.86|1427.66|0
1637642700000|2021-11-23 04:45:00|1430.36|1428.16|1430.86|1428.66|1431.11|1428.91|1430.36|1428.16|0
1637643000000|2021-11-23 04:50:00|1431.11|1428.91|1432.11|1429.91|1432.36|1430.16|1430.86|1428.66|0
1637643300000|2021-11-23 04:55:00|1432.23|1430.03|1432.86|1430.66|1433.61|1431.41|1432.23|1430.03|0
1637643600000|2021-11-23 05:00:00|1432.98|1430.78|1431.36|1429.16|1433.85|1431.65|1431.36|1429.16|0
1637643900000|2021-11-23 05:05:00|1431.11|1428.91|1431.61|1429.41|1431.86|1429.66|1431.11|1428.91|0
1637644200000|2021-11-23 05:10:00|1431.36|1429.16|1430.11|1427.91|1431.36|1429.16|1430.11|1427.91|0
1637644500000|2021-11-23 05:15:00|1429.86|1427.66|1429.36|1427.16|1430.11|1427.91|1429.36|1427.16|0
1637644800000|2021-11-23 05:20:00|1429.23|1427.03|1428.86|1426.66|1429.36|1427.16|1428.36|1426.16|0
1637645100000|2021-11-23 05:25:00|1429.11|1426.91|1427.87|1425.67|1429.11|1426.91|1427.62|1425.42|0
1637645400000|2021-11-23 05:30:00|1427.37|1425.17|1427.12|1424.92|1427.37|1425.17|1426.37|1424.17|0
1637645700000|2021-11-23 05:35:00|1427.37|1425.17|1426.37|1424.17|1427.37|1425.17|1425.37|1423.17|0
1637646000000|2021-11-23 05:40:00|1426.62|1424.42|1421.88|1419.68|1426.87|1424.67|1421.88|1419.68|0
1637646300000|2021-11-23 05:45:00|1421.38|1419.18|1422.87|1420.67|1423.37|1421.17|1421.38|1419.18|0
1637646600000|2021-11-23 05:50:00|1422.75|1420.55|1422.38|1420.18|1422.87|1420.67|1421.63|1419.43|0
1637646900000|2021-11-23 05:55:00|1422.63|1420.43|1424.37|1422.17|1424.37|1422.17|1422.38|1420.18|0
1637647200000|2021-11-23 06:00:00|1424.12|1421.92|1425.87|1423.67|1426.37|1424.17|1423.87|1421.67|0
1637647500000|2021-11-23 06:05:00|1426.12|1423.92|1426.37|1424.17|1427.36|1425.16|1426.12|1423.92|0
1637647800000|2021-11-23 06:10:00|1426.62|1424.42|1426.12|1423.92|1426.62|1424.42|1425.62|1423.42|0
1637648100000|2021-11-23 06:15:00|1425.99|1423.79|1424.62|1422.42|1426.12|1423.92|1424.62|1422.42|0
1637648400000|2021-11-23 06:20:00|1424.74|1422.54|1421.88|1419.68|1425.12|1422.92|1421.88|1419.68|0
1637648700000|2021-11-23 06:25:00|1422.12|1419.92|1421|1418.8|1423.37|1421.17|1420.63|1418.43|0
1637649000000|2021-11-23 06:30:00|1421.38|1419.18|1424.87|1422.67|1425.24|1423.04|1420.25|1418.05|0
1637649300000|2021-11-23 06:35:00|1424.62|1422.42|1423.87|1421.67|1424.62|1422.42|1422.37|1420.17|0
1637649600000|2021-11-23 06:40:00|1424.12|1421.92|1425.87|1423.67|1426.11|1423.91|1424.12|1421.92|0
1637649900000|2021-11-23 06:45:00|1425.99|1423.79|1425.37|1423.17|1426.86|1424.66|1425.12|1422.92|0
1637650200000|2021-11-23 06:50:00|1425.12|1422.92|1424.62|1422.42|1425.37|1423.17|1424.12|1421.92|0
1637650500000|2021-11-23 06:55:00|1424.37|1422.17|1425.37|1423.17|1425.86|1423.66|1423.87|1421.67|0
1637650800000|2021-11-23 07:00:00|1425.12|1422.92|1424.87|1422.67|1426.11|1423.91|1423.12|1420.92|0
1637651100000|2021-11-23 07:05:00|1424.37|1422.17|1416.38|1414.18|1424.37|1422.17|1414.14|1411.94|0
1637651400000|2021-11-23 07:10:00|1416.13|1413.93|1413.89|1411.69|1417.38|1415.18|1413.39|1411.19|0
1637651700000|2021-11-23 07:15:00|1413.64|1411.44|1414.89|1412.69|1416.13|1413.93|1413.39|1411.19|0
1637652000000|2021-11-23 07:20:00|1415.14|1412.94|1417.88|1415.68|1419.38|1417.18|1413.89|1411.69|0
1637652300000|2021-11-23 07:25:00|1417.38|1415.18|1417.25|1415.05|1418.63|1416.43|1415.88|1413.68|0
1637652600000|2021-11-23 07:30:00|1417.38|1415.18|1416.38|1414.18|1417.63|1415.43|1415.88|1413.68|0
1637652900000|2021-11-23 07:35:00|1416.13|1413.93|1413.89|1411.69|1416.88|1414.68|1410.89|1408.69|0
1637653200000|2021-11-23 07:40:00|1413.64|1411.44|1418.38|1416.18|1419.38|1417.18|1413.14|1410.94|0
1637653500000|2021-11-23 07:45:00|1418.13|1415.93|1417.38|1415.18|1418.63|1416.43|1416.63|1414.43|0
1637653800000|2021-11-23 07:50:00|1417.13|1414.93|1422.37|1420.17|1422.87|1420.67|1417.13|1414.93|0
1637654100000|2021-11-23 07:55:00|1422.87|1420.67|1421.39|1419.19|1424.36|1422.16|1420.89|1418.69|0
1637654400000|2021-11-23 08:00:00|1421.01|1418.81|1420.15|1417.95|1423.89|1421.69|1419.9|1417.7|0
1637654700000|2021-11-23 08:05:00|1419.82|1418.02|1419.22|1417.42|1419.82|1418.02|1416.45|1414.65|0
1637655000000|2021-11-23 08:10:00|1419.47|1417.67|1417.72|1415.92|1422.33|1420.53|1416.23|1414.43|0
1637655300000|2021-11-23 08:15:00|1418.22|1416.42|1416.97|1415.17|1420.71|1418.91|1416.47|1414.67|0
1637655600000|2021-11-23 08:20:00|1417.22|1415.42|1415.6|1413.8|1418.72|1416.92|1413.98|1412.18|0
1637655900000|2021-11-23 08:25:00|1415.73|1413.93|1410.99|1409.19|1415.98|1414.18|1410.49|1408.69|0
1637656200000|2021-11-23 08:30:00|1410.49|1408.69|1411.31|1409.51|1412.06|1410.26|1406.07|1404.27|0
1637656500000|2021-11-23 08:35:00|1411.56|1409.76|1413.55|1411.75|1415.8|1414|1411.06|1409.26|0
1637656800000|2021-11-23 08:40:00|1413.3|1411.5|1413.3|1411.5|1413.3|1411.5|1410.56|1408.76|0
1637657100000|2021-11-23 08:45:00|1413.8|1412|1410.06|1408.26|1415.05|1413.25|1409.31|1407.51|0
1637657400000|2021-11-23 08:50:00|1410.18|1408.38|1415.51|1413.71|1416.01|1414.21|1410.06|1408.26|0
1637657700000|2021-11-23 08:55:00|1415.76|1413.96|1417.37|1415.57|1417.5|1415.7|1413.51|1411.71|0
1637658000000|2021-11-23 09:00:00|1417.25|1415.45|1415.51|1413.71|1420|1418.2|1415.51|1413.71|0
1637658300000|2021-11-23 09:05:00|1415.38|1413.58|1414.26|1412.46|1416.26|1414.46|1413.76|1411.96|0
1637658600000|2021-11-23 09:10:00|1414.51|1412.71|1415.51|1413.71|1415.51|1413.71|1412.76|1410.96|0
1637658900000|2021-11-23 09:15:00|1415.26|1413.46|1419|1417.2|1420|1418.2|1414.01|1412.21|0
1637659200000|2021-11-23 09:20:00|1419.12|1417.32|1422.24|1420.44|1422.24|1420.44|1418.25|1416.45|0
1637659500000|2021-11-23 09:25:00|1421.99|1420.19|1418.75|1416.95|1421.99|1420.19|1418.5|1416.7|0
1637659800000|2021-11-23 09:30:00|1419|1417.2|1418.75|1416.95|1420.49|1418.69|1417.5|1415.7|0
1637660100000|2021-11-23 09:35:00|1419|1417.2|1421.99|1420.19|1423.49|1421.69|1418.5|1416.7|0
1637660400000|2021-11-23 09:40:00|1421.74|1419.94|1422.24|1420.44|1423.73|1421.93|1421.74|1419.94|0
1637660700000|2021-11-23 09:45:00|1421.99|1420.19|1424.73|1422.93|1428.22|1426.42|1421.99|1420.19|0
1637661000000|2021-11-23 09:50:00|1425.23|1423.43|1423.71|1421.91|1426.48|1424.68|1423.46|1421.66|0
1637661300000|2021-11-23 09:55:00|1423.96|1422.16|1426.45|1424.65|1426.45|1424.65|1423.71|1421.91|0
1637661600000|2021-11-23 10:00:00|1426.95|1425.15|1427.2|1425.4|1428.2|1426.4|1426.95|1425.15|0
1637661900000|2021-11-23 10:05:00|1427.45|1425.65|1427.2|1425.4|1428.2|1426.4|1426.7|1424.9|0
1637662200000|2021-11-23 10:10:00|1427.45|1425.65|1429.19|1427.39|1429.69|1427.89|1427.2|1425.4|0
1637662500000|2021-11-23 10:15:00|1429.44|1427.64|1429.94|1428.14|1431.19|1429.39|1429.19|1427.39|0
1637662800000|2021-11-23 10:20:00|1430.06|1428.26|1429.19|1427.39|1430.31|1428.51|1429.19|1427.39|0
1637663100000|2021-11-23 10:25:00|1429.44|1427.64|1428.44|1426.64|1429.81|1428.01|1428.2|1426.4|0
1637663400000|2021-11-23 10:30:00|1428.69|1426.89|1427.45|1425.65|1428.94|1427.14|1426.95|1425.15|0
1637663700000|2021-11-23 10:35:00|1427.7|1425.9|1428.19|1426.39|1429.31|1427.51|1427.45|1425.65|0
1637664000000|2021-11-23 10:40:00|1428.44|1426.64|1429.81|1428.01|1431.19|1429.39|1428.44|1426.64|0
1637664300000|2021-11-23 10:45:00|1430.19|1428.39|1427.2|1425.4|1430.19|1428.39|1426.95|1425.15|0
1637664600000|2021-11-23 10:50:00|1426.95|1425.15|1428.94|1427.14|1429.44|1427.64|1426.95|1425.15|0
1637664900000|2021-11-23 10:55:00|1428.81|1427.01|1426.2|1424.4|1429.69|1427.89|1426.2|1424.4|0
1637665200000|2021-11-23 11:00:00|1426.95|1425.15|1424.7|1422.9|1427.94|1426.14|1423.7|1421.9|0
1637665500000|2021-11-23 11:05:00|1424.82|1423.02|1422.95|1421.15|1426.2|1424.4|1422.95|1421.15|0
1637665800000|2021-11-23 11:10:00|1422.7|1420.9|1421.21|1419.41|1422.7|1420.9|1419.96|1418.16|0
1637666100000|2021-11-23 11:15:00|1421.96|1420.16|1422.21|1420.41|1422.7|1420.9|1418.96|1417.16|0
1637666400000|2021-11-23 11:20:00|1422.45|1420.65|1422.95|1421.15|1425.45|1423.65|1422.45|1420.65|0
1637666700000|2021-11-23 11:25:00|1423.2|1421.4|1424.95|1423.15|1425.95|1424.15|1422.45|1420.65|0
1637667000000|2021-11-23 11:30:00|1425.2|1423.4|1424.68|1422.88|1426.2|1424.4|1424.43|1422.63|0
1637667300000|2021-11-23 11:35:00|1424.43|1422.63|1426.18|1424.38|1426.18|1424.38|1424.18|1422.38|0
1637667600000|2021-11-23 11:40:00|1425.93|1424.13|1426.18|1424.38|1426.92|1425.12|1425.43|1423.63|0
1637667900000|2021-11-23 11:45:00|1426.43|1424.63|1427.92|1426.12|1429.04|1427.24|1426.43|1424.63|0
1637668200000|2021-11-23 11:50:00|1428.17|1426.37|1430.42|1428.62|1430.67|1428.87|1428.17|1426.37|0
1637668500000|2021-11-23 11:55:00|1430.17|1428.37|1428.67|1426.87|1431.66|1429.86|1428.42|1426.62|0
1637668800000|2021-11-23 12:00:00|1429.04|1427.24|1429.17|1427.37|1429.92|1428.12|1428.92|1427.12|0
1637669100000|2021-11-23 12:05:00|1428.67|1426.87|1431.91|1430.11|1433.16|1431.36|1428.67|1426.87|0
1637669400000|2021-11-23 12:10:00|1431.41|1429.61|1429.54|1427.74|1431.41|1429.61|1428.79|1426.99|0
1637669700000|2021-11-23 12:15:00|1429.67|1427.87|1427.29|1425.49|1429.67|1427.87|1427.17|1425.37|0
1637670000000|2021-11-23 12:20:00|1426.92|1425.12|1429.67|1427.87|1431.16|1429.36|1426.92|1425.12|0
1637670300000|2021-11-23 12:25:00|1429.92|1428.12|1427.42|1425.62|1430.41|1428.61|1427.42|1425.62|0
1637670600000|2021-11-23 12:30:00|1427.17|1425.37|1427.04|1425.24|1427.42|1425.62|1424.68|1422.88|0
1637670900000|2021-11-23 12:35:00|1426.92|1425.12|1428.29|1426.49|1428.92|1427.12|1426.92|1425.12|0
1637671200000|2021-11-23 12:40:00|1428.42|1426.62|1428.67|1426.87|1429.42|1427.62|1427.79|1425.99|0
1637671500000|2021-11-23 12:45:00|1428.92|1427.12|1426.17|1424.37|1429.17|1427.37|1426.04|1424.24|0
1637671800000|2021-11-23 12:50:00|1425.92|1424.12|1427.42|1425.62|1427.92|1426.12|1425.42|1423.62|0
1637672100000|2021-11-23 12:55:00|1427.04|1425.24|1427.42|1425.62|1428.17|1426.37|1426.67|1424.87|0
1637672400000|2021-11-23 13:00:00|1427.17|1425.37|1430.16|1428.36|1430.16|1428.36|1426.42|1424.62|0
1637672700000|2021-11-23 13:05:00|1429.91|1428.11|1428.17|1426.37|1430.91|1429.11|1427.92|1426.12|0
1637673000000|2021-11-23 13:10:00|1427.67|1425.87|1428.42|1426.62|1428.67|1426.87|1427.42|1425.62|0
1637673300000|2021-11-23 13:15:00|1428.91|1427.11|1429.91|1428.11|1430.16|1428.36|1428.42|1426.62|0
1637673600000|2021-11-23 13:20:00|1429.66|1427.86|1429.16|1427.36|1430.41|1428.61|1427.42|1425.62|0
1637673900000|2021-11-23 13:25:00|1429.41|1427.61|1430.91|1429.11|1430.91|1429.11|1428.42|1426.62|0
1637674200000|2021-11-23 13:30:00|1430.66|1428.86|1429.66|1427.86|1431.16|1429.36|1428.17|1426.37|0
1637674500000|2021-11-23 13:35:00|1429.91|1428.11|1431.16|1429.36|1431.66|1429.86|1429.66|1427.86|0
1637674800000|2021-11-23 13:40:00|1430.91|1429.11|1431.66|1429.86|1432.66|1430.86|1429.91|1428.11|0
1637675100000|2021-11-23 13:45:00|1431.41|1429.61|1431.03|1429.23|1432.41|1430.61|1430.66|1428.86|0
1637675400000|2021-11-23 13:50:00|1430.66|1428.86|1429.91|1428.11|1432.41|1430.61|1429.66|1427.86|0
1637675700000|2021-11-23 13:55:00|1429.66|1427.86|1430.03|1428.23|1431.16|1429.36|1429.66|1427.86|0
1637676000000|2021-11-23 14:00:00|1430.16|1428.36|1430.91|1429.11|1431.16|1429.36|1429.41|1427.61|0
1637676300000|2021-11-23 14:05:00|1430.66|1428.86|1429.41|1427.61|1431.16|1429.36|1429.41|1427.61|0
1637676600000|2021-11-23 14:10:00|1429.91|1428.11|1430.91|1429.11|1431.16|1429.36|1429.66|1427.86|0
1637676900000|2021-11-23 14:15:00|1431.16|1429.36|1430.66|1428.86|1431.16|1429.36|1429.91|1428.11|0
1637677200000|2021-11-23 14:20:00|1430.41|1428.61|1431.16|1429.36|1431.16|1429.36|1430.41|1428.61|0
1637677500000|2021-11-23 14:25:00|1430.91|1429.11|1427.41|1425.61|1430.91|1429.11|1426.91|1425.11|0
1637677800000|2021-11-23 14:30:00|1427.91|1426.11|1421.68|1419.88|1432.15|1430.35|1421.68|1419.88|0
1637678100000|2021-11-23 14:35:00|1420.8|1419|1425.92|1424.12|1427.66|1425.86|1418.68|1416.88|0
1637678400000|2021-11-23 14:40:00|1425.17|1423.37|1432.9|1431.1|1435.4|1433.6|1424.67|1422.87|0
1637678700000|2021-11-23 14:45:00|1432.65|1430.85|1440.64|1438.84|1442.63|1440.83|1432.65|1430.85|0
1637679000000|2021-11-23 14:50:00|1440.14|1438.34|1443.88|1442.08|1444.63|1442.83|1438.64|1436.84|0
1637679300000|2021-11-23 14:55:00|1444.13|1442.33|1442.11|1440.31|1446.61|1444.81|1442.11|1440.31|0
1637679600000|2021-11-23 15:00:00|1441.37|1439.57|1436.35|1434.55|1442.86|1441.06|1434.38|1432.58|0
1637679900000|2021-11-23 15:05:00|1436.11|1434.31|1424.63|1422.83|1437.35|1435.55|1422.13|1420.33|0
1637680200000|2021-11-23 15:10:00|1425.13|1423.33|1424.63|1422.83|1429.62|1427.82|1421.13|1419.33|0
1637680500000|2021-11-23 15:15:00|1425.87|1424.07|1426.62|1424.82|1429.87|1428.07|1425.12|1423.32|0
1637680800000|2021-11-23 15:20:00|1427.87|1426.07|1424.38|1422.58|1427.87|1426.07|1422.88|1421.08|0
1637681100000|2021-11-23 15:25:00|1425.24|1423.44|1417.16|1415.36|1425.62|1423.82|1415.42|1413.62|0
1637681400000|2021-11-23 15:30:00|1415.67|1413.87|1417.66|1415.86|1422.65|1420.85|1414.92|1413.12|0
1637681700000|2021-11-23 15:35:00|1417.41|1415.61|1415.42|1413.62|1418.91|1417.11|1413.17|1411.37|0
1637682000000|2021-11-23 15:40:00|1415.66|1413.86|1413.42|1411.62|1417.41|1415.61|1413.17|1411.37|0
1637682300000|2021-11-23 15:45:00|1413.17|1411.37|1416.43|1414.63|1419.42|1417.62|1412.92|1411.12|0
1637682600000|2021-11-23 15:50:00|1416.18|1414.38|1411.44|1409.64|1418.67|1416.87|1411.44|1409.64|0
1637682900000|2021-11-23 15:55:00|1411.69|1409.89|1406.95|1405.15|1411.69|1409.89|1406.45|1404.65|0
1637683200000|2021-11-23 16:00:00|1406.7|1404.9|1406.2|1404.4|1409.69|1407.89|1400.58|1398.78|0
1637683500000|2021-11-23 16:05:00|1405.95|1404.15|1409.44|1407.64|1409.94|1408.14|1404.2|1402.4|0
1637683800000|2021-11-23 16:10:00|1409.69|1407.89|1416.43|1414.63|1417.69|1415.89|1409.44|1407.64|0
1637684100000|2021-11-23 16:15:00|1415.93|1414.13|1417.43|1415.63|1421.42|1419.62|1415.44|1413.64|0
1637684400000|2021-11-23 16:20:00|1417.18|1415.38|1419.18|1417.38|1419.43|1417.63|1416.68|1414.88|0
1637684700000|2021-11-23 16:25:00|1419.43|1417.63|1421.92|1420.12|1425.66|1423.86|1418.93|1417.13|0
1637685000000|2021-11-23 16:30:00|1422.17|1420.37|1416.93|1415.13|1426.16|1424.36|1416.93|1415.13|0
1637685300000|2021-11-23 16:35:00|1417.18|1415.38|1421.42|1419.62|1422.67|1420.87|1414.19|1412.39|0
1637685600000|2021-11-23 16:40:00|1421.92|1420.12|1415.68|1413.88|1423.17|1421.37|1415.43|1413.63|0
1637685900000|2021-11-23 16:45:00|1415.93|1414.13|1423.64|1421.84|1426.16|1424.36|1414.19|1412.39|0
1637686200000|2021-11-23 16:50:00|1424.14|1422.34|1418.18|1416.38|1425.91|1424.11|1418.18|1416.38|0
1637686500000|2021-11-23 16:55:00|1418.68|1416.88|1418.18|1416.38|1421.17|1419.37|1416.93|1415.13|0
1637686800000|2021-11-23 17:00:00|1417.68|1415.88|1411.44|1409.64|1419.67|1417.87|1409.95|1408.15|0
1637687100000|2021-11-23 17:05:00|1410.44|1408.64|1412.96|1411.16|1414.44|1412.64|1409.95|1408.15|0
1637687400000|2021-11-23 17:10:00|1413.7|1411.9|1407.97|1406.17|1416.45|1414.65|1407.97|1406.17|0
1637687700000|2021-11-23 17:15:00|1408.96|1407.16|1412.7|1410.9|1413.7|1411.9|1408.47|1406.67|0
1637688000000|2021-11-23 17:20:00|1412.95|1411.15|1419.19|1417.39|1419.19|1417.39|1412.21|1410.41|0
1637688300000|2021-11-23 17:25:00|1419.44|1417.64|1419.44|1417.64|1422.43|1420.63|1417.69|1415.89|0
1637688600000|2021-11-23 17:30:00|1419.19|1417.39|1417.69|1415.89|1422.93|1421.13|1417.44|1415.64|0
1637688900000|2021-11-23 17:35:00|1417.94|1416.14|1418.69|1416.89|1421.43|1419.63|1417.94|1416.14|0
1637689200000|2021-11-23 17:40:00|1418.94|1417.14|1414.95|1413.15|1420.69|1418.89|1413.95|1412.15|0
1637689500000|2021-11-23 17:45:00|1414.7|1412.9|1415.7|1413.9|1417.94|1416.14|1413.2|1411.4|0
1637689800000|2021-11-23 17:50:00|1414.7|1412.9|1413.2|1411.4|1417.69|1415.89|1413.2|1411.4|0
1637690100000|2021-11-23 17:55:00|1412.95|1411.15|1411.21|1409.41|1414.2|1412.4|1408.96|1407.16|0
1637690400000|2021-11-23 18:00:00|1410.96|1409.16|1413.2|1411.4|1415.7|1413.9|1408.71|1406.91|0
1637690700000|2021-11-23 18:05:00|1412.7|1410.9|1412.45|1410.65|1414.95|1413.15|1411.21|1409.41|0
1637691000000|2021-11-23 18:10:00|1411.95|1410.15|1411.96|1410.16|1412.95|1411.15|1409.46|1407.66|0
1637691300000|2021-11-23 18:15:00|1412.46|1410.66|1406.97|1405.17|1414.2|1412.4|1406.72|1404.92|0
1637691600000|2021-11-23 18:20:00|1407.47|1405.67|1411.21|1409.41|1412.95|1411.15|1407.47|1405.67|0
1637691900000|2021-11-23 18:25:00|1410.96|1409.16|1410.21|1408.41|1414.45|1412.65|1409.21|1407.41|0
1637692200000|2021-11-23 18:30:00|1409.71|1407.91|1406.72|1404.92|1410.21|1408.41|1406.47|1404.67|0
1637692500000|2021-11-23 18:35:00|1407.47|1405.67|1408.46|1406.66|1409.96|1408.16|1405.47|1403.67|0
1637692800000|2021-11-23 18:40:00|1408.21|1406.41|1407.22|1405.42|1410.96|1409.16|1406.97|1405.17|0
1637693100000|2021-11-23 18:45:00|1406.72|1404.92|1414.45|1412.65|1416.69|1414.89|1406.72|1404.92|0
1637693400000|2021-11-23 18:50:00|1414.7|1412.9|1424.18|1422.38|1424.18|1422.38|1414.7|1412.9|0
1637693700000|2021-11-23 18:55:00|1423.93|1422.13|1418.44|1416.64|1424.93|1423.13|1417.19|1415.39|0
1637694000000|2021-11-23 19:00:00|1418.69|1416.89|1417.06|1415.26|1422.43|1420.63|1416.69|1414.89|0
1637694300000|2021-11-23 19:05:00|1417.19|1415.39|1419.69|1417.89|1422.18|1420.38|1416.44|1414.64|0
1637694600000|2021-11-23 19:10:00|1419.44|1417.64|1418.69|1416.89|1421.18|1419.38|1417.94|1416.14|0
1637694900000|2021-11-23 19:15:00|1419.19|1417.39|1411.95|1410.15|1419.19|1417.39|1411.45|1409.65|0
1637695200000|2021-11-23 19:20:00|1412.2|1410.4|1415.69|1413.89|1418.69|1416.89|1412.2|1410.4|0
1637695500000|2021-11-23 19:25:00|1415.94|1414.14|1416.44|1414.64|1419.44|1417.64|1415.2|1413.4|0
1637695800000|2021-11-23 19:30:00|1416.19|1414.39|1412.95|1411.15|1419.44|1417.64|1411.7|1409.9|0
1637696100000|2021-11-23 19:35:00|1413.45|1411.65|1416.44|1414.64|1419.44|1417.64|1413.2|1411.4|0
1637696400000|2021-11-23 19:40:00|1416.69|1414.89|1420.18|1418.38|1420.18|1418.38|1415.94|1414.14|0
1637696700000|2021-11-23 19:45:00|1419.93|1418.13|1429.66|1427.86|1430.16|1428.36|1419.06|1417.26|0
1637697000000|2021-11-23 19:50:00|1429.91|1428.11|1432.14|1430.34|1434.14|1432.34|1424.67|1422.87|0
1637697300000|2021-11-23 19:55:00|1431.89|1430.09|1431.39|1429.59|1433.89|1432.09|1428.65|1426.85|0
1637697600000|2021-11-23 20:00:00|1431.64|1429.84|1427.77|1425.97|1431.89|1430.09|1425.66|1423.86|0
1637697900000|2021-11-23 20:05:00|1428.9|1427.1|1433.89|1432.09|1434.64|1432.84|1428.9|1427.1|0
1637698200000|2021-11-23 20:10:00|1433.64|1431.84|1432.89|1431.09|1433.64|1431.84|1430.65|1428.85|0
1637698500000|2021-11-23 20:15:00|1433.39|1431.59|1428.65|1426.85|1434.64|1432.84|1427.9|1426.1|0
1637698800000|2021-11-23 20:20:00|1427.65|1425.85|1428.9|1427.1|1429.9|1428.1|1426.65|1424.85|0
1637699100000|2021-11-23 20:25:00|1429.4|1427.6|1428.15|1426.35|1433.39|1431.59|1427.9|1426.1|0
1637699400000|2021-11-23 20:30:00|1427.9|1426.1|1429.77|1427.97|1433.14|1431.34|1427.9|1426.1|0
1637699700000|2021-11-23 20:35:00|1429.9|1428.1|1433.39|1431.59|1435.88|1434.08|1428.15|1426.35|0
1637700000000|2021-11-23 20:40:00|1434.14|1432.34|1435.63|1433.83|1437.63|1435.83|1433.89|1432.09|0
1637700300000|2021-11-23 20:45:00|1435.38|1433.58|1432.39|1430.59|1436.63|1434.83|1430.89|1429.09|0
1637700600000|2021-11-23 20:50:00|1434.14|1432.34|1438.46|1436.66|1442.37|1440.57|1434.14|1432.34|0
1637700900000|2021-11-23 20:55:00|1438.96|1437.16|1439.09|1437.29|1441.09|1439.29|1436.35|1434.55|0
1637701200000|2021-11-23 21:00:00|1438.59|1436.79|1433.85|1432.05|1438.59|1436.79|1433.85|1432.05|0
1637701500000|2021-11-23 21:05:00|1434.1|1432.3|1432.6|1430.8|1435.1|1433.3|1432.35|1430.55|0
1637701800000|2021-11-23 21:10:00|1432.35|1430.55|1430.61|1428.81|1433.6|1431.8|1430.61|1428.81|0
1637702100000|2021-11-23 21:15:00|1431.31|1429.11|1433.05|1430.85|1434.3|1432.1|1431.31|1429.11|0
1637702400000|2021-11-23 21:20:00|1433.3|1431.1|1432.05|1429.85|1434.3|1432.1|1432.05|1429.85|0
1637702700000|2021-11-23 21:25:00|1432.92|1430.72|1433.3|1431.1|1433.55|1431.35|1432.05|1429.85|0
1637703000000|2021-11-23 21:30:00|1433.8|1431.6|1434.05|1431.85|1434.3|1432.1|1432.8|1430.6|0
1637703300000|2021-11-23 21:35:00|1434.3|1432.1|1433.8|1431.6|1435.05|1432.85|1433.8|1431.6|0
1637703600000|2021-11-23 21:40:00|1434.05|1431.85|1435.42|1433.22|1435.8|1433.6|1434.05|1431.85|0
1637703900000|2021-11-23 21:45:00|1435.55|1433.35|1435.55|1433.35|1435.8|1433.6|1435.05|1432.85|0
1637704200000|2021-11-23 21:50:00|1435.3|1433.1|1435.3|1433.1|1436.54|1434.34|1435.3|1433.1|0
1637704500000|2021-11-23 21:55:00|1435.42|1433.22|1436.16|1433.96|1436.54|1434.34|1435.3|1433.1|0
1637704800000|2021-11-23 22:00:00|1436.35|1434.15|1435.84|1433.64|1436.35|1434.15|1435.8|1433.6|0
1637705100000|2021-11-23 22:05:00|1436.05|1433.85|1435.84|1433.64|1436.05|1433.85|1435.65|1433.45|0
1637705400000|2021-11-23 22:10:00|1435.91|1433.71|1435.73|1433.53|1435.98|1433.78|1435.73|1433.53|0
1637705700000|2021-11-23 22:15:00|1435.98|1433.78|1435.98|1433.78|1435.98|1433.78|1435.91|1433.71|0
1637706000000|2021-11-23 22:20:00|1436.05|1433.85|1436.24|1434.04|1436.24|1434.04|1436.05|1433.85|0
1637706300000|2021-11-23 22:25:00|1436.35|1434.15|1436.52|1434.32|1436.52|1434.32|1436.02|1433.82|0
1637706600000|2021-11-23 22:30:00|1436.27|1434.07|1436.52|1434.32|1436.52|1434.32|1436.27|1434.07|0
1637706900000|2021-11-23 22:35:00|1436.24|1434.04|1436.31|1434.11|1436.31|1434.11|1436.02|1433.82|0
1637707200000|2021-11-23 22:40:00|1436.2|1434|1435.98|1433.78|1436.38|1434.18|1435.43|1433.23|0
1637707500000|2021-11-23 22:45:00|1436.02|1433.82|1435.8|1433.6|1436.02|1433.82|1435.8|1433.6|0
1637707800000|2021-11-23 22:50:00|1436|1433.8|1436|1433.8|1436|1433.8|1435.96|1433.76|0
1637708100000|2021-11-23 22:55:00|1436.04|1433.84|1435.96|1433.76|1436.22|1434.02|1435.96|1433.76|0
1637708400000|2021-11-23 23:00:00|1437.41|1435.21|1436.04|1433.84|1438.04|1435.84|1436.04|1433.84|0
1637708700000|2021-11-23 23:05:00|1436.29|1434.09|1434.54|1432.34|1436.54|1434.34|1434.04|1431.84|0
1637709000000|2021-11-23 23:10:00|1434.79|1432.59|1435.66|1433.46|1435.66|1433.46|1434.29|1432.09|0
1637709300000|2021-11-23 23:15:00|1435.79|1433.59|1437.79|1435.59|1437.79|1435.59|1435.79|1433.59|0
1637709600000|2021-11-23 23:20:00|1438.04|1435.84|1437.54|1435.34|1438.04|1435.84|1437.41|1435.21|0
1637709900000|2021-11-23 23:25:00|1438.04|1435.84|1437.54|1435.34|1438.54|1436.34|1437.54|1435.34|0
1637710200000|2021-11-23 23:30:00|1437.79|1435.59|1435.29|1433.09|1437.79|1435.59|1435.04|1432.84|0
1637710500000|2021-11-23 23:35:00|1434.79|1432.59|1434.79|1432.59|1435.29|1433.09|1434.54|1432.34|0
1637710800000|2021-11-23 23:40:00|1434.54|1432.34|1435.29|1433.09|1435.29|1433.09|1434.04|1431.84|0
1637711100000|2021-11-23 23:45:00|1435.04|1432.84|1434.54|1432.34|1436.04|1433.84|1434.29|1432.09|0
1637711400000|2021-11-23 23:50:00|1434.29|1432.09|1434.04|1431.84|1434.29|1432.09|1433.54|1431.34|0
1637711700000|2021-11-23 23:55:00|1433.91|1431.71|1433.79|1431.59|1434.54|1432.34|1432.79|1430.59|0
1637712000000|2021-11-24 00:00:00|1434.04|1431.84|1437.79|1435.59|1438.28|1436.08|1434.04|1431.84|0
1637712300000|2021-11-24 00:05:00|1438.04|1435.84|1437.79|1435.59|1439.03|1436.83|1437.54|1435.34|0
1637712600000|2021-11-24 00:10:00|1438.03|1435.83|1438.28|1436.08|1439.03|1436.83|1438.03|1435.83|0
1637712900000|2021-11-24 00:15:00|1438.53|1436.33|1437.54|1435.34|1439.03|1436.83|1437.54|1435.34|0
1637713200000|2021-11-24 00:20:00|1437.29|1435.09|1436.54|1434.34|1437.78|1435.58|1436.54|1434.34|0
1637713500000|2021-11-24 00:25:00|1436.79|1434.59|1437.53|1435.33|1437.53|1435.33|1436.29|1434.09|0
1637713800000|2021-11-24 00:30:00|1437.29|1435.09|1436.04|1433.84|1437.53|1435.33|1435.79|1433.59|0
1637714100000|2021-11-24 00:35:00|1435.79|1433.59|1435.54|1433.34|1436.29|1434.09|1435.29|1433.09|0
1637714400000|2021-11-24 00:40:00|1435.79|1433.59|1435.29|1433.09|1436.79|1434.59|1435.29|1433.09|0
1637714700000|2021-11-24 00:45:00|1435.54|1433.34|1435.29|1433.09|1435.79|1433.59|1435.04|1432.84|0
1637715000000|2021-11-24 00:50:00|1435.04|1432.84|1437.28|1435.08|1437.28|1435.08|1434.79|1432.59|0
1637715300000|2021-11-24 00:55:00|1437.53|1435.33|1436.54|1434.34|1437.53|1435.33|1436.54|1434.34|0
1637715600000|2021-11-24 01:00:00|1436.78|1434.58|1437.03|1434.83|1439.03|1436.83|1436.54|1434.34|0
1637715900000|2021-11-24 01:05:00|1436.78|1434.58|1436.78|1434.58|1437.53|1435.33|1436.78|1434.58|0
1637716200000|2021-11-24 01:10:00|1436.53|1434.33|1436.53|1434.33|1437.03|1434.83|1436.53|1434.33|0
1637716500000|2021-11-24 01:15:00|1436.78|1434.58|1438.65|1436.45|1439.03|1436.83|1436.78|1434.58|0
1637716800000|2021-11-24 01:20:00|1438.78|1436.58|1438.28|1436.08|1439.28|1437.08|1438.03|1435.83|0
1637717100000|2021-11-24 01:25:00|1438.78|1436.58|1438.78|1436.58|1439.03|1436.83|1437.78|1435.58|0
1637717400000|2021-11-24 01:30:00|1438.53|1436.33|1439.53|1437.33|1439.78|1437.58|1438.53|1436.33|0
1637717700000|2021-11-24 01:35:00|1439.28|1437.08|1438.78|1436.58|1440.03|1437.83|1438.28|1436.08|0
1637718000000|2021-11-24 01:40:00|1438.53|1436.33|1438.53|1436.33|1438.78|1436.58|1438.03|1435.83|0
1637718300000|2021-11-24 01:45:00|1438.78|1436.58|1438.78|1436.58|1439.28|1437.08|1438.53|1436.33|0
1637718600000|2021-11-24 01:50:00|1439.03|1436.83|1439.53|1437.33|1439.53|1437.33|1439.03|1436.83|0
1637718900000|2021-11-24 01:55:00|1439.28|1437.08|1438.78|1436.58|1439.53|1437.33|1438.28|1436.08|0
1637719200000|2021-11-24 02:00:00|1438.53|1436.33|1435.03|1432.83|1438.53|1436.33|1434.54|1432.34|0
1637719500000|2021-11-24 02:05:00|1434.78|1432.58|1434.65|1432.45|1436.03|1433.83|1434.29|1432.09|0
1637719800000|2021-11-24 02:10:00|1434.54|1432.34|1433.79|1431.59|1435.28|1433.08|1433.66|1431.46|0
1637720100000|2021-11-24 02:15:00|1434.04|1431.84|1434.28|1432.08|1434.53|1432.33|1433.79|1431.59|0
1637720400000|2021-11-24 02:20:00|1434.04|1431.84|1433.54|1431.34|1434.78|1432.58|1433.54|1431.34|0
1637720700000|2021-11-24 02:25:00|1433.79|1431.59|1434.28|1432.08|1435.03|1432.83|1433.54|1431.34|0
1637721000000|2021-11-24 02:30:00|1434.03|1431.83|1435.03|1432.83|1435.28|1433.08|1434.03|1431.83|0
1637721300000|2021-11-24 02:35:00|1434.78|1432.58|1434.9|1432.7|1435.28|1433.08|1434.53|1432.33|0
1637721600000|2021-11-24 02:40:00|1435.03|1432.83|1434.53|1432.33|1435.28|1433.08|1434.03|1431.83|0
1637721900000|2021-11-24 02:45:00|1434.4|1432.2|1434.28|1432.08|1434.78|1432.58|1434.28|1432.08|0
1637722200000|2021-11-24 02:50:00|1434.53|1432.33|1434.78|1432.58|1435.28|1433.08|1434.28|1432.08|0
1637722500000|2021-11-24 02:55:00|1434.53|1432.33|1434.53|1432.33|1434.78|1432.58|1434.03|1431.83|0
1637722800000|2021-11-24 03:00:00|1434.65|1432.45|1430.54|1428.34|1435.03|1432.83|1430.54|1428.34|0
1637723100000|2021-11-24 03:05:00|1430.04|1427.84|1430.79|1428.59|1431.29|1429.09|1429.54|1427.34|0
1637723400000|2021-11-24 03:10:00|1430.54|1428.34|1431.29|1429.09|1431.54|1429.34|1430.29|1428.09|0
1637723700000|2021-11-24 03:15:00|1431.54|1429.34|1431.79|1429.59|1432.29|1430.09|1431.29|1429.09|0
1637724000000|2021-11-24 03:20:00|1431.91|1429.71|1432.78|1430.58|1433.28|1431.08|1431.79|1429.59|0
1637724300000|2021-11-24 03:25:00|1432.53|1430.33|1434.03|1431.83|1434.28|1432.08|1432.53|1430.33|0
1637724600000|2021-11-24 03:30:00|1433.78|1431.58|1433.28|1431.08|1434.03|1431.83|1433.28|1431.08|0
1637724900000|2021-11-24 03:35:00|1433.03|1430.83|1433.28|1431.08|1434.28|1432.08|1433.03|1430.83|0
1637725200000|2021-11-24 03:40:00|1433.03|1430.83|1432.53|1430.33|1433.28|1431.08|1432.53|1430.33|0
1637725500000|2021-11-24 03:45:00|1432.28|1430.08|1432.03|1429.83|1432.28|1430.08|1431.78|1429.58|0
1637725800000|2021-11-24 03:50:00|1431.78|1429.58|1432.53|1430.33|1433.03|1430.83|1431.78|1429.58|0
1637726100000|2021-11-24 03:55:00|1432.78|1430.58|1432.28|1430.08|1432.78|1430.58|1432.03|1429.83|0
1637726400000|2021-11-24 04:00:00|1432.03|1429.83|1430.54|1428.34|1432.28|1430.08|1430.54|1428.34|0
1637726700000|2021-11-24 04:05:00|1430.29|1428.09|1430.04|1427.84|1430.29|1428.09|1429.04|1426.84|0
1637727000000|2021-11-24 04:10:00|1430.29|1428.09|1427.29|1425.09|1430.29|1428.09|1427.29|1425.09|0
1637727300000|2021-11-24 04:15:00|1427.54|1425.34|1428.16|1425.96|1428.16|1425.96|1427.04|1424.84|0
1637727600000|2021-11-24 04:20:00|1428.04|1425.84|1427.54|1425.34|1428.29|1426.09|1427.04|1424.84|0
1637727900000|2021-11-24 04:25:00|1427.79|1425.59|1428.79|1426.59|1428.79|1426.59|1427.54|1425.34|0
1637728200000|2021-11-24 04:30:00|1428.54|1426.34|1428.54|1426.34|1429.04|1426.84|1428.04|1425.84|0
1637728500000|2021-11-24 04:35:00|1428.79|1426.59|1429.29|1427.09|1429.79|1427.59|1428.54|1426.34|0
1637728800000|2021-11-24 04:40:00|1429.16|1426.96|1429.29|1427.09|1429.79|1427.59|1429.16|1426.96|0
1637729100000|2021-11-24 04:45:00|1429.04|1426.84|1429.79|1427.59|1429.79|1427.59|1428.54|1426.34|0
1637729400000|2021-11-24 04:50:00|1430.03|1427.83|1429.79|1427.59|1430.28|1428.08|1429.54|1427.34|0
1637729700000|2021-11-24 04:55:00|1430.03|1427.83|1429.29|1427.09|1430.03|1427.83|1429.04|1426.84|0
1637730000000|2021-11-24 05:00:00|1429.04|1426.84|1430.78|1428.58|1431.03|1428.83|1429.04|1426.84|0
1637730300000|2021-11-24 05:05:00|1431.03|1428.83|1431.03|1428.83|1431.78|1429.58|1430.78|1428.58|0
1637730600000|2021-11-24 05:10:00|1431.15|1428.95|1432.53|1430.33|1432.53|1430.33|1430.53|1428.33|0
1637730900000|2021-11-24 05:15:00|1432.4|1430.2|1432.28|1430.08|1433.28|1431.08|1432.03|1429.83|0
1637731200000|2021-11-24 05:20:00|1432.4|1430.2|1432.28|1430.08|1432.9|1430.7|1432.03|1429.83|0
1637731500000|2021-11-24 05:25:00|1432.4|1430.2|1433.28|1431.08|1433.53|1431.33|1431.9|1429.7|0
1637731800000|2021-11-24 05:30:00|1433.53|1431.33|1436.27|1434.07|1436.89|1434.69|1433.53|1431.33|0
1637732100000|2021-11-24 05:35:00|1436.02|1433.82|1436.27|1434.07|1436.52|1434.32|1435.64|1433.44|0
1637732400000|2021-11-24 05:40:00|1436.52|1434.32|1437.27|1435.07|1437.27|1435.07|1436.02|1433.82|0
1637732700000|2021-11-24 05:45:00|1437.14|1434.94|1437.02|1434.82|1437.89|1435.69|1436.77|1434.57|0
1637733000000|2021-11-24 05:50:00|1436.77|1434.57|1438.52|1436.32|1438.77|1436.57|1436.52|1434.32|0
1637733300000|2021-11-24 05:55:00|1438.27|1436.07|1439.27|1437.07|1439.27|1437.07|1438.14|1435.94|0
1637733600000|2021-11-24 06:00:00|1439.02|1436.82|1440.76|1438.56|1441.01|1438.81|1438.52|1436.32|0
1637733900000|2021-11-24 06:05:00|1440.51|1438.31|1439.52|1437.32|1440.51|1438.31|1438.52|1436.32|0
1637734200000|2021-11-24 06:10:00|1439.39|1437.19|1440.01|1437.81|1440.26|1438.06|1439.27|1437.07|0
1637734500000|2021-11-24 06:15:00|1440.26|1438.06|1440.76|1438.56|1441.26|1439.06|1440.26|1438.06|0
1637734800000|2021-11-24 06:20:00|1441.13|1438.93|1441.01|1438.81|1441.26|1439.06|1440.76|1438.56|0
1637735100000|2021-11-24 06:25:00|1440.76|1438.56|1441.26|1439.06|1441.26|1439.06|1440.26|1438.06|0
1637735400000|2021-11-24 06:30:00|1441.51|1439.31|1441.51|1439.31|1441.76|1439.56|1440.76|1438.56|0
1637735700000|2021-11-24 06:35:00|1441.26|1439.06|1442.01|1439.81|1442.26|1440.06|1441.26|1439.06|0
1637736000000|2021-11-24 06:40:00|1441.76|1439.56|1442.51|1440.31|1443.26|1441.06|1441.76|1439.56|0
1637736300000|2021-11-24 06:45:00|1442.26|1440.06|1440.88|1438.68|1442.51|1440.31|1440.76|1438.56|0
1637736600000|2021-11-24 06:50:00|1441.01|1438.81|1441.26|1439.06|1441.76|1439.56|1440.76|1438.56|0
1637736900000|2021-11-24 06:55:00|1441.51|1439.31|1441.26|1439.06|1442.76|1440.56|1441.26|1439.06|0
1637737200000|2021-11-24 07:00:00|1442.01|1439.81|1442.26|1440.06|1443.01|1440.81|1441.26|1439.06|0
1637737500000|2021-11-24 07:05:00|1442.38|1440.18|1442.76|1440.56|1443.26|1441.06|1442.26|1440.06|0
1637737800000|2021-11-24 07:10:00|1443.01|1440.81|1441.01|1438.81|1443.01|1440.81|1440.51|1438.31|0
1637738100000|2021-11-24 07:15:00|1440.88|1438.68|1440.01|1437.81|1441.01|1438.81|1439.51|1437.31|0
1637738400000|2021-11-24 07:20:00|1439.76|1437.56|1439.01|1436.81|1440.01|1437.81|1438.51|1436.31|0
1637738700000|2021-11-24 07:25:00|1438.76|1436.56|1438.01|1435.81|1439.51|1437.31|1437.39|1435.19|0
1637739000000|2021-11-24 07:30:00|1438.26|1436.06|1435.52|1433.32|1438.26|1436.06|1435.27|1433.07|0
1637739300000|2021-11-24 07:35:00|1435.27|1433.07|1436.77|1434.57|1437.02|1434.82|1434.77|1432.57|0
1637739600000|2021-11-24 07:40:00|1437.02|1434.82|1437.76|1435.56|1437.76|1435.56|1436.52|1434.32|0
1637739900000|2021-11-24 07:45:00|1437.63|1435.43|1436.02|1433.82|1437.63|1435.43|1436.02|1433.82|0
1637740200000|2021-11-24 07:50:00|1436.52|1434.32|1436.76|1434.56|1437.76|1435.56|1436.27|1434.07|0
1637740500000|2021-11-24 07:55:00|1436.52|1434.32|1436.02|1433.82|1436.76|1434.56|1435.27|1433.07|0
1637740800000|2021-11-24 08:00:00|1436.27|1434.07|1436.28|1434.08|1437.02|1434.82|1433.53|1431.33|0
1637741100000|2021-11-24 08:05:00|1436.08|1434.28|1434.08|1432.28|1436.82|1435.02|1434.08|1432.28|0
1637741400000|2021-11-24 08:10:00|1433.83|1432.03|1433.58|1431.78|1435.08|1433.28|1432.83|1431.03|0
1637741700000|2021-11-24 08:15:00|1433.08|1431.28|1436.82|1435.02|1436.82|1435.02|1433.08|1431.28|0
1637742000000|2021-11-24 08:20:00|1436.57|1434.77|1437.57|1435.77|1438.07|1436.27|1434.83|1433.03|0
1637742300000|2021-11-24 08:25:00|1437.32|1435.52|1435.82|1434.02|1437.82|1436.02|1434.08|1432.28|0
1637742600000|2021-11-24 08:30:00|1435.69|1433.89|1436.69|1434.89|1437.57|1435.77|1433.7|1431.9|0
1637742900000|2021-11-24 08:35:00|1436.82|1435.02|1435.57|1433.77|1436.94|1435.14|1434.83|1433.03|0
1637743200000|2021-11-24 08:40:00|1435.69|1433.89|1437.32|1435.52|1437.32|1435.52|1435.69|1433.89|0
1637743500000|2021-11-24 08:45:00|1437.07|1435.27|1436.82|1435.02|1438.07|1436.27|1436.07|1434.27|0
1637743800000|2021-11-24 08:50:00|1436.69|1434.89|1435.57|1433.77|1437.07|1435.27|1434.82|1433.02|0
1637744100000|2021-11-24 08:55:00|1435.69|1433.89|1435.57|1433.77|1436.07|1434.27|1434.58|1432.78|0
1637744400000|2021-11-24 09:00:00|1435.32|1433.52|1432.08|1430.28|1435.82|1434.02|1431.83|1430.03|0
1637744700000|2021-11-24 09:05:00|1431.83|1430.03|1433.58|1431.78|1434.08|1432.28|1430.83|1429.03|0
1637745000000|2021-11-24 09:10:00|1433.83|1432.03|1433.08|1431.28|1434.82|1433.02|1432.58|1430.78|0
1637745300000|2021-11-24 09:15:00|1432.83|1431.03|1434.07|1432.27|1434.32|1432.52|1431.08|1429.28|0
1637745600000|2021-11-24 09:20:00|1434.82|1433.02|1436.82|1435.02|1436.82|1435.02|1434.82|1433.02|0
1637745900000|2021-11-24 09:25:00|1437.07|1435.27|1436.57|1434.77|1438.07|1436.27|1435.82|1434.02|0
1637746200000|2021-11-24 09:30:00|1436.32|1434.52|1435.07|1433.27|1436.32|1434.52|1434.57|1432.77|0
1637746500000|2021-11-24 09:35:00|1434.82|1433.02|1432.08|1430.28|1434.82|1433.02|1431.2|1429.4|0
1637746800000|2021-11-24 09:40:00|1431.58|1429.78|1429.83|1428.03|1432.58|1430.78|1429.08|1427.28|0
1637747100000|2021-11-24 09:45:00|1430.33|1428.53|1430.08|1428.28|1430.33|1428.53|1427.33|1425.53|0
1637747400000|2021-11-24 09:50:00|1429.83|1428.03|1422.84|1421.04|1429.83|1428.03|1422.34|1420.54|0
1637747700000|2021-11-24 09:55:00|1422.59|1420.79|1423.84|1422.04|1426.21|1424.41|1421.34|1419.54|0
1637748000000|2021-11-24 10:00:00|1423.59|1421.79|1427.33|1425.53|1427.7|1425.9|1422.34|1420.54|0
1637748300000|2021-11-24 10:05:00|1427.58|1425.78|1425.59|1423.79|1427.83|1426.03|1425.09|1423.29|0
1637748600000|2021-11-24 10:10:00|1424.84|1423.04|1427.83|1426.03|1427.83|1426.03|1424.59|1422.79|0
1637748900000|2021-11-24 10:15:00|1427.7|1425.9|1429.33|1427.53|1430.58|1428.78|1427.7|1425.9|0
1637749200000|2021-11-24 10:20:00|1429.83|1428.03|1428.58|1426.78|1430.08|1428.28|1427.58|1425.78|0
1637749500000|2021-11-24 10:25:00|1428.83|1427.03|1427.2|1425.4|1428.95|1427.15|1427.08|1425.28|0
1637749800000|2021-11-24 10:30:00|1427.08|1425.28|1427.95|1426.15|1428.33|1426.53|1425.84|1424.04|0
1637750100000|2021-11-24 10:35:00|1428.08|1426.28|1426.08|1424.28|1428.58|1426.78|1425.71|1423.91|0
1637750400000|2021-11-24 10:40:00|1425.83|1424.03|1426.83|1425.03|1427.33|1425.53|1424.96|1423.16|0
1637750700000|2021-11-24 10:45:00|1426.45|1424.65|1423.09|1421.29|1428.33|1426.53|1423.09|1421.29|0
1637751000000|2021-11-24 10:50:00|1422.59|1420.79|1423.09|1421.29|1423.84|1422.04|1421.59|1419.79|0
1637751300000|2021-11-24 10:55:00|1423.34|1421.54|1419.84|1418.04|1423.34|1421.54|1419.71|1417.91|0
1637751600000|2021-11-24 11:00:00|1420.09|1418.29|1419.59|1417.79|1420.84|1419.04|1418.85|1417.05|0
1637751900000|2021-11-24 11:05:00|1419.84|1418.04|1419.84|1418.04|1420.84|1419.04|1418.85|1417.05|0
1637752200000|2021-11-24 11:10:00|1419.71|1417.91|1419.59|1417.79|1420.84|1419.04|1418.85|1417.05|0
1637752500000|2021-11-24 11:15:00|1420.09|1418.29|1425.38|1423.58|1426.38|1424.58|1419.59|1417.79|0
1637752800000|2021-11-24 11:20:00|1425.5|1423.7|1425.12|1423.32|1427.74|1425.94|1424.13|1422.33|0
1637753100000|2021-11-24 11:25:00|1424.87|1423.07|1425.62|1423.82|1426.37|1424.57|1424.62|1422.82|0
1637753400000|2021-11-24 11:30:00|1425.87|1424.07|1426.74|1424.94|1427.37|1425.57|1424.87|1423.07|0
1637753700000|2021-11-24 11:35:00|1426.87|1425.07|1428.38|1426.58|1428.38|1426.58|1426.87|1425.07|0
1637754000000|2021-11-24 11:40:00|1428.63|1426.83|1432.12|1430.32|1432.12|1430.32|1428.63|1426.83|0
1637754300000|2021-11-24 11:45:00|1431.87|1430.07|1431.74|1429.94|1432.87|1431.07|1430.62|1428.82|0
1637754600000|2021-11-24 11:50:00|1431.87|1430.07|1429.13|1427.33|1432.37|1430.57|1429.13|1427.33|0
1637754900000|2021-11-24 11:55:00|1429.12|1427.32|1426.88|1425.08|1429.37|1427.57|1426.75|1424.95|0
1637755200000|2021-11-24 12:00:00|1427.88|1426.08|1427.63|1425.83|1430.37|1428.57|1426.5|1424.7|0
1637755500000|2021-11-24 12:05:00|1427.88|1426.08|1424.88|1423.08|1427.88|1426.08|1424.63|1422.83|0
1637755800000|2021-11-24 12:10:00|1424.63|1422.83|1424.88|1423.08|1426.63|1424.83|1424.38|1422.58|0
1637756100000|2021-11-24 12:15:00|1425.13|1423.33|1426.38|1424.58|1426.88|1425.08|1424.38|1422.58|0
1637756400000|2021-11-24 12:20:00|1426.13|1424.33|1423.63|1421.83|1426.13|1424.33|1423.38|1421.58|0
1637756700000|2021-11-24 12:25:00|1423.5|1421.7|1425.38|1423.58|1426.38|1424.58|1423.38|1421.58|0
1637757000000|2021-11-24 12:30:00|1425.13|1423.33|1425.13|1423.33|1425.38|1423.58|1423.13|1421.33|0
1637757300000|2021-11-24 12:35:00|1425.38|1423.58|1426.63|1424.83|1426.63|1424.83|1424.38|1422.58|0
1637757600000|2021-11-24 12:40:00|1426.38|1424.58|1425.5|1423.7|1427.63|1425.83|1424.38|1422.58|0
1637757900000|2021-11-24 12:45:00|1425.13|1423.33|1421.14|1419.34|1425.38|1423.58|1420.89|1419.09|0
1637758200000|2021-11-24 12:50:00|1422.01|1420.21|1423.63|1421.83|1423.88|1422.08|1421.14|1419.34|0
1637758500000|2021-11-24 12:55:00|1423.38|1421.58|1423.13|1421.33|1424.13|1422.33|1422.14|1420.34|0
1637758800000|2021-11-24 13:00:00|1423.38|1421.58|1423.63|1421.83|1424.63|1422.83|1422.88|1421.08|0
1637759100000|2021-11-24 13:05:00|1423.38|1421.58|1425.13|1423.33|1425.88|1424.08|1423.38|1421.58|0
1637759400000|2021-11-24 13:10:00|1425.38|1423.58|1425.13|1423.33|1425.63|1423.83|1424.25|1422.45|0
1637759700000|2021-11-24 13:15:00|1424.88|1423.08|1423.13|1421.33|1425.38|1423.58|1422.63|1420.83|0
1637760000000|2021-11-24 13:20:00|1422.88|1421.08|1424.63|1422.83|1425.13|1423.33|1422.63|1420.83|0
1637760300000|2021-11-24 13:25:00|1425.13|1423.33|1425.63|1423.83|1425.88|1424.08|1423.88|1422.08|0
1637760600000|2021-11-24 13:30:00|1425.38|1423.58|1429.12|1427.32|1429.87|1428.07|1424.25|1422.45|0
1637760900000|2021-11-24 13:35:00|1429.62|1427.82|1419.26|1417.46|1429.87|1428.07|1418.64|1416.84|0
1637761200000|2021-11-24 13:40:00|1419.14|1417.34|1421.88|1420.08|1422.13|1420.33|1418.39|1416.59|0
1637761500000|2021-11-24 13:45:00|1421.63|1419.83|1417.14|1415.34|1421.63|1419.83|1416.64|1414.84|0
1637761800000|2021-11-24 13:50:00|1416.89|1415.09|1413.9|1412.1|1416.89|1415.09|1412.9|1411.1|0
1637762100000|2021-11-24 13:55:00|1414.15|1412.35|1415.64|1413.84|1415.89|1414.09|1413.15|1411.35|0
1637762400000|2021-11-24 14:00:00|1415.39|1413.59|1417.64|1415.84|1418.14|1416.34|1415.39|1413.59|0
1637762700000|2021-11-24 14:05:00|1417.39|1415.59|1415.66|1413.86|1417.89|1416.09|1411.65|1409.85|0
1637763000000|2021-11-24 14:10:00|1415.78|1413.98|1414.91|1413.11|1416.66|1414.86|1412.92|1411.12|0
1637763300000|2021-11-24 14:15:00|1415.16|1413.36|1415.16|1413.36|1416.16|1414.36|1413.92|1412.12|0
1637763600000|2021-11-24 14:20:00|1415.41|1413.61|1416.41|1414.61|1416.91|1415.11|1413.92|1412.12|0
1637763900000|2021-11-24 14:25:00|1416.66|1414.86|1417.16|1415.36|1418.91|1417.11|1416.41|1414.61|0
1637764200000|2021-11-24 14:30:00|1416.16|1414.36|1415.16|1413.36|1418.03|1416.23|1409.67|1407.87|0
1637764500000|2021-11-24 14:35:00|1416.16|1414.36|1413.42|1411.62|1422.65|1420.85|1412.92|1411.12|0
1637764800000|2021-11-24 14:40:00|1412.67|1410.87|1411.67|1409.87|1414.16|1412.36|1409.42|1407.62|0
1637765100000|2021-11-24 14:45:00|1411.42|1409.62|1410.79|1408.99|1416.16|1414.36|1408.18|1406.38|0
1637765400000|2021-11-24 14:50:00|1410.92|1409.12|1410.69|1408.89|1415.4|1413.6|1408.18|1406.38|0
1637765700000|2021-11-24 14:55:00|1411.43|1409.63|1418.3|1416.5|1418.43|1416.63|1410.95|1409.15|0
1637766000000|2021-11-24 15:00:00|1418.18|1416.38|1426.17|1424.37|1428.16|1426.36|1412.45|1410.65|0
1637766300000|2021-11-24 15:05:00|1426.42|1424.62|1420.9|1419.1|1428.66|1426.86|1420.9|1419.1|0
1637766600000|2021-11-24 15:10:00|1421.4|1419.6|1420.65|1418.85|1423.4|1421.6|1415.66|1413.86|0
1637766900000|2021-11-24 15:15:00|1421.15|1419.35|1420.9|1419.1|1423.15|1421.35|1419.4|1417.6|0
1637767200000|2021-11-24 15:20:00|1421.4|1419.6|1425.64|1423.84|1427.14|1425.34|1419.65|1417.85|0
1637767500000|2021-11-24 15:25:00|1425.14|1423.34|1429.13|1427.33|1430.38|1428.58|1424.89|1423.09|0
1637767800000|2021-11-24 15:30:00|1429.63|1427.83|1426.64|1424.84|1430.13|1428.33|1426.14|1424.34|0
1637768100000|2021-11-24 15:35:00|1426.89|1425.09|1431.38|1429.58|1431.88|1430.08|1426.89|1425.09|0
1637768400000|2021-11-24 15:40:00|1430.88|1429.08|1425.39|1423.59|1431.88|1430.08|1424.89|1423.09|0
1637768700000|2021-11-24 15:45:00|1425.64|1423.84|1426.39|1424.59|1426.89|1425.09|1423.14|1421.34|0
1637769000000|2021-11-24 15:50:00|1426.64|1424.84|1429.63|1427.83|1430.88|1429.08|1426.64|1424.84|0
1637769300000|2021-11-24 15:55:00|1430.13|1428.33|1430.09|1428.29|1432.1|1430.3|1428.84|1427.04|0
1637769600000|2021-11-24 16:00:00|1429.84|1428.04|1427.34|1425.54|1431.34|1429.54|1425.35|1423.55|0
1637769900000|2021-11-24 16:05:00|1427.84|1426.04|1430.84|1429.04|1431.84|1430.04|1427.59|1425.79|0
1637770200000|2021-11-24 16:10:00|1431.09|1429.29|1434.58|1432.78|1435.33|1433.53|1431.09|1429.29|0
1637770500000|2021-11-24 16:15:00|1435.08|1433.28|1437.58|1435.78|1437.58|1435.78|1434.33|1432.53|0
1637770800000|2021-11-24 16:20:00|1437.33|1435.53|1440.07|1438.27|1440.07|1438.27|1437.33|1435.53|0
1637771100000|2021-11-24 16:25:00|1440.32|1438.52|1439.56|1437.76|1440.32|1438.52|1437.57|1435.77|0
1637771400000|2021-11-24 16:30:00|1440.06|1438.26|1436.57|1434.77|1442.81|1441.01|1436.57|1434.77|0
1637771700000|2021-11-24 16:35:00|1436.82|1435.02|1436.57|1434.77|1437.82|1436.02|1434.57|1432.77|0
1637772000000|2021-11-24 16:40:00|1436.07|1434.27|1437.95|1436.15|1437.95|1436.15|1434.82|1433.02|0
1637772300000|2021-11-24 16:45:00|1437.58|1435.78|1440.32|1438.52|1440.82|1439.02|1436.83|1435.03|0
1637772600000|2021-11-24 16:50:00|1440.57|1438.77|1438.58|1436.78|1441.07|1439.27|1438.33|1436.53|0
1637772900000|2021-11-24 16:55:00|1439.08|1437.28|1436.33|1434.53|1439.08|1437.28|1435.33|1433.53|0
1637773200000|2021-11-24 17:00:00|1435.95|1434.15|1436.83|1435.03|1437.08|1435.28|1434.58|1432.78|0
1637773500000|2021-11-24 17:05:00|1436.58|1434.78|1435.7|1433.9|1438.08|1436.28|1434.83|1433.03|0
1637773800000|2021-11-24 17:10:00|1435.58|1433.78|1439.82|1438.02|1440.07|1438.27|1435.58|1433.78|0
1637774100000|2021-11-24 17:15:00|1439.57|1437.77|1437.08|1435.28|1439.69|1437.89|1435.83|1434.03|0
1637774400000|2021-11-24 17:20:00|1436.83|1435.03|1435.08|1433.28|1437.08|1435.28|1433.09|1431.29|0
1637774700000|2021-11-24 17:25:00|1434.83|1433.03|1434.06|1432.26|1435.08|1433.28|1433.08|1431.28|0
1637775000000|2021-11-24 17:30:00|1433.81|1432.01|1435.56|1433.76|1436.06|1434.26|1433.56|1431.76|0
1637775300000|2021-11-24 17:35:00|1435.31|1433.51|1438.56|1436.76|1438.8|1437|1435.31|1433.51|0
1637775600000|2021-11-24 17:40:00|1438.31|1436.51|1438.31|1436.51|1439.05|1437.25|1436.81|1435.01|0
1637775900000|2021-11-24 17:45:00|1438.55|1436.75|1441.3|1439.5|1441.55|1439.75|1438.31|1436.51|0
1637776200000|2021-11-24 17:50:00|1441.55|1439.75|1441.8|1440|1442.3|1440.5|1439.8|1438|0
1637776500000|2021-11-24 17:55:00|1442.05|1440.25|1442.3|1440.5|1442.55|1440.75|1440.8|1439|0
1637776800000|2021-11-24 18:00:00|1442.55|1440.75|1441.3|1439.5|1445.04|1443.24|1441.05|1439.25|0
1637777100000|2021-11-24 18:05:00|1441.55|1439.75|1443.54|1441.74|1444.04|1442.24|1441.3|1439.5|0
1637777400000|2021-11-24 18:10:00|1443.79|1441.99|1443.79|1441.99|1444.66|1442.86|1443.29|1441.49|0
1637777700000|2021-11-24 18:15:00|1444.04|1442.24|1443.54|1441.74|1444.79|1442.99|1443.04|1441.24|0
1637778000000|2021-11-24 18:20:00|1443.41|1441.61|1445.29|1443.49|1445.54|1443.74|1443.04|1441.24|0
1637778300000|2021-11-24 18:25:00|1445.04|1443.24|1444.04|1442.24|1445.79|1443.99|1443.29|1441.49|0
1637778600000|2021-11-24 18:30:00|1444.79|1442.99|1443.79|1441.99|1445.29|1443.49|1443.29|1441.49|0
1637778900000|2021-11-24 18:35:00|1444.04|1442.24|1442.29|1440.49|1445.04|1443.24|1441.05|1439.25|0
1637779200000|2021-11-24 18:40:00|1442.54|1440.74|1442.54|1440.74|1444.04|1442.24|1441.55|1439.75|0
1637779500000|2021-11-24 18:45:00|1442.29|1440.49|1442.79|1440.99|1443.54|1441.74|1441.3|1439.5|0
1637779800000|2021-11-24 18:50:00|1442.91|1441.11|1442.04|1440.24|1443.29|1441.49|1441.79|1439.99|0
1637780100000|2021-11-24 18:55:00|1441.79|1439.99|1440.55|1438.75|1442.04|1440.24|1440.3|1438.5|0
1637780400000|2021-11-24 19:00:00|1440.42|1438.62|1440.05|1438.25|1446.29|1444.49|1437.3|1435.5|0
1637780700000|2021-11-24 19:05:00|1440.3|1438.5|1433.81|1432.01|1441.79|1439.99|1433.31|1431.51|0
1637781000000|2021-11-24 19:10:00|1434.06|1432.26|1433.38|1431.58|1434.8|1433|1429.05|1427.25|0
1637781300000|2021-11-24 19:15:00|1433.63|1431.83|1438.62|1436.82|1439.36|1437.56|1432.88|1431.08|0
1637781600000|2021-11-24 19:20:00|1438.87|1437.07|1438.37|1436.57|1439.11|1437.31|1436.37|1434.57|0
1637781900000|2021-11-24 19:25:00|1438.62|1436.82|1434.37|1432.57|1439.11|1437.31|1433.62|1431.82|0
1637782200000|2021-11-24 19:30:00|1435.12|1433.32|1436.37|1434.57|1438.61|1436.81|1434.87|1433.07|0
1637782500000|2021-11-24 19:35:00|1436.12|1434.32|1436.37|1434.57|1437.12|1435.32|1435.37|1433.57|0
1637782800000|2021-11-24 19:40:00|1436.62|1434.82|1440.86|1439.06|1441.11|1439.31|1434.87|1433.07|0
1637783100000|2021-11-24 19:45:00|1441.11|1439.31|1440.58|1438.78|1443.11|1441.31|1440.58|1438.78|0
1637783400000|2021-11-24 19:50:00|1440.83|1439.03|1442.83|1441.03|1444.08|1442.28|1440.83|1439.03|0
1637783700000|2021-11-24 19:55:00|1443.08|1441.28|1442.08|1440.28|1444.08|1442.28|1441.83|1440.03|0
1637784000000|2021-11-24 20:00:00|1441.83|1440.03|1442.08|1440.28|1443.08|1441.28|1439.83|1438.03|0
1637784300000|2021-11-24 20:05:00|1442.33|1440.53|1447.57|1445.77|1447.82|1446.02|1441.83|1440.03|0
1637784600000|2021-11-24 20:10:00|1447.32|1445.52|1448.32|1446.52|1448.32|1446.52|1445.82|1444.02|0
1637784900000|2021-11-24 20:15:00|1448.57|1446.77|1449.07|1447.27|1449.57|1447.77|1447.07|1445.27|0
1637785200000|2021-11-24 20:20:00|1448.82|1447.02|1447.82|1446.02|1450.31|1448.51|1447.82|1446.02|0
1637785500000|2021-11-24 20:25:00|1448.07|1446.27|1449.32|1447.52|1450.06|1448.26|1448.07|1446.27|0
1637785800000|2021-11-24 20:30:00|1449.57|1447.77|1446.58|1444.78|1449.81|1448.01|1444.84|1443.04|0
1637786100000|2021-11-24 20:35:00|1446.33|1444.53|1449.58|1447.78|1450.58|1448.78|1446.33|1444.53|0
1637786400000|2021-11-24 20:40:00|1449.33|1447.53|1447.58|1445.78|1449.58|1447.78|1446.08|1444.28|0
1637786700000|2021-11-24 20:45:00|1447.33|1445.53|1446.08|1444.28|1447.58|1445.78|1444.59|1442.79|0
1637787000000|2021-11-24 20:50:00|1446.83|1445.03|1450.33|1448.53|1451.32|1449.52|1446.83|1445.03|0
1637787300000|2021-11-24 20:55:00|1450.82|1449.02|1450.57|1448.77|1451.32|1449.52|1448.08|1446.28|0
1637787600000|2021-11-24 21:00:00|1449.58|1447.78|1451.07|1449.27|1451.07|1449.27|1448.33|1446.53|0
1637787900000|2021-11-24 21:05:00|1450.82|1449.02|1449.83|1448.03|1451.57|1449.77|1449.58|1447.78|0
1637788200000|2021-11-24 21:10:00|1450.32|1448.52|1451.07|1449.27|1451.57|1449.77|1449.83|1448.03|0
1637788500000|2021-11-24 21:15:00|1451.27|1449.07|1450.27|1448.07|1451.27|1449.07|1450.02|1447.82|0
1637788800000|2021-11-24 21:20:00|1450.02|1447.82|1451.02|1448.82|1451.02|1448.82|1450.02|1447.82|0
1637789100000|2021-11-24 21:25:00|1451.27|1449.07|1451.52|1449.32|1451.52|1449.32|1450.52|1448.32|0
1637789400000|2021-11-24 21:30:00|1451.77|1449.57|1452.02|1449.82|1452.52|1450.32|1451.77|1449.57|0
1637789700000|2021-11-24 21:35:00|1452.27|1450.07|1452.52|1450.32|1452.52|1450.32|1452.14|1449.94|0
1637790000000|2021-11-24 21:40:00|1452.64|1450.44|1452.77|1450.57|1453.52|1451.32|1452.52|1450.32|0
1637790300000|2021-11-24 21:45:00|1452.52|1450.32|1452.27|1450.07|1452.77|1450.57|1452.02|1449.82|0
1637790600000|2021-11-24 21:50:00|1452.52|1450.32|1452.77|1450.57|1453.02|1450.82|1452.27|1450.07|0
1637790900000|2021-11-24 21:55:00|1452.52|1450.32|1451.89|1449.69|1452.64|1450.44|1451.89|1449.69|0
1637791200000|2021-11-24 22:00:00|1451.82|1449.62|1451.82|1449.62|1451.82|1449.62|1451.49|1449.29|0
1637712000000|2021-11-24 00:00:00|1434.04|1431.84|1437.79|1435.59|1438.28|1436.08|1434.04|1431.84|0
1637712300000|2021-11-24 00:05:00|1438.04|1435.84|1437.79|1435.59|1439.03|1436.83|1437.54|1435.34|0
1637712600000|2021-11-24 00:10:00|1438.03|1435.83|1438.28|1436.08|1439.03|1436.83|1438.03|1435.83|0
1637712900000|2021-11-24 00:15:00|1438.53|1436.33|1437.54|1435.34|1439.03|1436.83|1437.54|1435.34|0
1637713200000|2021-11-24 00:20:00|1437.29|1435.09|1436.54|1434.34|1437.78|1435.58|1436.54|1434.34|0
1637713500000|2021-11-24 00:25:00|1436.79|1434.59|1437.53|1435.33|1437.53|1435.33|1436.29|1434.09|0
1637713800000|2021-11-24 00:30:00|1437.29|1435.09|1436.04|1433.84|1437.53|1435.33|1435.79|1433.59|0
1637714100000|2021-11-24 00:35:00|1435.79|1433.59|1435.54|1433.34|1436.29|1434.09|1435.29|1433.09|0
1637714400000|2021-11-24 00:40:00|1435.79|1433.59|1435.29|1433.09|1436.79|1434.59|1435.29|1433.09|0
1637714700000|2021-11-24 00:45:00|1435.54|1433.34|1435.29|1433.09|1435.79|1433.59|1435.04|1432.84|0
1637715000000|2021-11-24 00:50:00|1435.04|1432.84|1437.28|1435.08|1437.28|1435.08|1434.79|1432.59|0
1637715300000|2021-11-24 00:55:00|1437.53|1435.33|1436.54|1434.34|1437.53|1435.33|1436.54|1434.34|0
1637715600000|2021-11-24 01:00:00|1436.78|1434.58|1437.03|1434.83|1439.03|1436.83|1436.54|1434.34|0
1637715900000|2021-11-24 01:05:00|1436.78|1434.58|1436.78|1434.58|1437.53|1435.33|1436.78|1434.58|0
1637716200000|2021-11-24 01:10:00|1436.53|1434.33|1436.53|1434.33|1437.03|1434.83|1436.53|1434.33|0
1637716500000|2021-11-24 01:15:00|1436.78|1434.58|1438.65|1436.45|1439.03|1436.83|1436.78|1434.58|0
1637716800000|2021-11-24 01:20:00|1438.78|1436.58|1438.28|1436.08|1439.28|1437.08|1438.03|1435.83|0
1637717100000|2021-11-24 01:25:00|1438.78|1436.58|1438.78|1436.58|1439.03|1436.83|1437.78|1435.58|0
1637717400000|2021-11-24 01:30:00|1438.53|1436.33|1439.53|1437.33|1439.78|1437.58|1438.53|1436.33|0
1637717700000|2021-11-24 01:35:00|1439.28|1437.08|1438.78|1436.58|1440.03|1437.83|1438.28|1436.08|0
1637718000000|2021-11-24 01:40:00|1438.53|1436.33|1438.53|1436.33|1438.78|1436.58|1438.03|1435.83|0
1637718300000|2021-11-24 01:45:00|1438.78|1436.58|1438.78|1436.58|1439.28|1437.08|1438.53|1436.33|0
1637718600000|2021-11-24 01:50:00|1439.03|1436.83|1439.53|1437.33|1439.53|1437.33|1439.03|1436.83|0
1637718900000|2021-11-24 01:55:00|1439.28|1437.08|1438.78|1436.58|1439.53|1437.33|1438.28|1436.08|0
1637719200000|2021-11-24 02:00:00|1438.53|1436.33|1435.03|1432.83|1438.53|1436.33|1434.54|1432.34|0
1637719500000|2021-11-24 02:05:00|1434.78|1432.58|1434.65|1432.45|1436.03|1433.83|1434.29|1432.09|0
1637719800000|2021-11-24 02:10:00|1434.54|1432.34|1433.79|1431.59|1435.28|1433.08|1433.66|1431.46|0
1637720100000|2021-11-24 02:15:00|1434.04|1431.84|1434.28|1432.08|1434.53|1432.33|1433.79|1431.59|0
1637720400000|2021-11-24 02:20:00|1434.04|1431.84|1433.54|1431.34|1434.78|1432.58|1433.54|1431.34|0
1637720700000|2021-11-24 02:25:00|1433.79|1431.59|1434.28|1432.08|1435.03|1432.83|1433.54|1431.34|0
1637721000000|2021-11-24 02:30:00|1434.03|1431.83|1435.03|1432.83|1435.28|1433.08|1434.03|1431.83|0
1637721300000|2021-11-24 02:35:00|1434.78|1432.58|1434.9|1432.7|1435.28|1433.08|1434.53|1432.33|0
1637721600000|2021-11-24 02:40:00|1435.03|1432.83|1434.53|1432.33|1435.28|1433.08|1434.03|1431.83|0
1637721900000|2021-11-24 02:45:00|1434.4|1432.2|1434.28|1432.08|1434.78|1432.58|1434.28|1432.08|0
1637722200000|2021-11-24 02:50:00|1434.53|1432.33|1434.78|1432.58|1435.28|1433.08|1434.28|1432.08|0
1637722500000|2021-11-24 02:55:00|1434.53|1432.33|1434.53|1432.33|1434.78|1432.58|1434.03|1431.83|0
1637722800000|2021-11-24 03:00:00|1434.65|1432.45|1430.54|1428.34|1435.03|1432.83|1430.54|1428.34|0
1637723100000|2021-11-24 03:05:00|1430.04|1427.84|1430.79|1428.59|1431.29|1429.09|1429.54|1427.34|0
1637723400000|2021-11-24 03:10:00|1430.54|1428.34|1431.29|1429.09|1431.54|1429.34|1430.29|1428.09|0
1637723700000|2021-11-24 03:15:00|1431.54|1429.34|1431.79|1429.59|1432.29|1430.09|1431.29|1429.09|0
1637724000000|2021-11-24 03:20:00|1431.91|1429.71|1432.78|1430.58|1433.28|1431.08|1431.79|1429.59|0
1637724300000|2021-11-24 03:25:00|1432.53|1430.33|1434.03|1431.83|1434.28|1432.08|1432.53|1430.33|0
1637724600000|2021-11-24 03:30:00|1433.78|1431.58|1433.28|1431.08|1434.03|1431.83|1433.28|1431.08|0
1637724900000|2021-11-24 03:35:00|1433.03|1430.83|1433.28|1431.08|1434.28|1432.08|1433.03|1430.83|0
1637725200000|2021-11-24 03:40:00|1433.03|1430.83|1432.53|1430.33|1433.28|1431.08|1432.53|1430.33|0
1637725500000|2021-11-24 03:45:00|1432.28|1430.08|1432.03|1429.83|1432.28|1430.08|1431.78|1429.58|0
1637725800000|2021-11-24 03:50:00|1431.78|1429.58|1432.53|1430.33|1433.03|1430.83|1431.78|1429.58|0
1637726100000|2021-11-24 03:55:00|1432.78|1430.58|1432.28|1430.08|1432.78|1430.58|1432.03|1429.83|0
1637726400000|2021-11-24 04:00:00|1432.03|1429.83|1430.54|1428.34|1432.28|1430.08|1430.54|1428.34|0
1637726700000|2021-11-24 04:05:00|1430.29|1428.09|1430.04|1427.84|1430.29|1428.09|1429.04|1426.84|0
1637727000000|2021-11-24 04:10:00|1430.29|1428.09|1427.29|1425.09|1430.29|1428.09|1427.29|1425.09|0
1637727300000|2021-11-24 04:15:00|1427.54|1425.34|1428.16|1425.96|1428.16|1425.96|1427.04|1424.84|0
1637727600000|2021-11-24 04:20:00|1428.04|1425.84|1427.54|1425.34|1428.29|1426.09|1427.04|1424.84|0
1637727900000|2021-11-24 04:25:00|1427.79|1425.59|1428.79|1426.59|1428.79|1426.59|1427.54|1425.34|0
1637728200000|2021-11-24 04:30:00|1428.54|1426.34|1428.54|1426.34|1429.04|1426.84|1428.04|1425.84|0
1637728500000|2021-11-24 04:35:00|1428.79|1426.59|1429.29|1427.09|1429.79|1427.59|1428.54|1426.34|0
1637728800000|2021-11-24 04:40:00|1429.16|1426.96|1429.29|1427.09|1429.79|1427.59|1429.16|1426.96|0
1637729100000|2021-11-24 04:45:00|1429.04|1426.84|1429.79|1427.59|1429.79|1427.59|1428.54|1426.34|0
1637729400000|2021-11-24 04:50:00|1430.03|1427.83|1429.79|1427.59|1430.28|1428.08|1429.54|1427.34|0
1637729700000|2021-11-24 04:55:00|1430.03|1427.83|1429.29|1427.09|1430.03|1427.83|1429.04|1426.84|0
1637730000000|2021-11-24 05:00:00|1429.04|1426.84|1430.78|1428.58|1431.03|1428.83|1429.04|1426.84|0
1637730300000|2021-11-24 05:05:00|1431.03|1428.83|1431.03|1428.83|1431.78|1429.58|1430.78|1428.58|0
1637730600000|2021-11-24 05:10:00|1431.15|1428.95|1432.53|1430.33|1432.53|1430.33|1430.53|1428.33|0
1637730900000|2021-11-24 05:15:00|1432.4|1430.2|1432.28|1430.08|1433.28|1431.08|1432.03|1429.83|0
1637731200000|2021-11-24 05:20:00|1432.4|1430.2|1432.28|1430.08|1432.9|1430.7|1432.03|1429.83|0
1637731500000|2021-11-24 05:25:00|1432.4|1430.2|1433.28|1431.08|1433.53|1431.33|1431.9|1429.7|0
1637731800000|2021-11-24 05:30:00|1433.53|1431.33|1436.27|1434.07|1436.89|1434.69|1433.53|1431.33|0
1637732100000|2021-11-24 05:35:00|1436.02|1433.82|1436.27|1434.07|1436.52|1434.32|1435.64|1433.44|0
1637732400000|2021-11-24 05:40:00|1436.52|1434.32|1437.27|1435.07|1437.27|1435.07|1436.02|1433.82|0
1637732700000|2021-11-24 05:45:00|1437.14|1434.94|1437.02|1434.82|1437.89|1435.69|1436.77|1434.57|0
1637733000000|2021-11-24 05:50:00|1436.77|1434.57|1438.52|1436.32|1438.77|1436.57|1436.52|1434.32|0
1637733300000|2021-11-24 05:55:00|1438.27|1436.07|1439.27|1437.07|1439.27|1437.07|1438.14|1435.94|0
1637733600000|2021-11-24 06:00:00|1439.02|1436.82|1440.76|1438.56|1441.01|1438.81|1438.52|1436.32|0
1637733900000|2021-11-24 06:05:00|1440.51|1438.31|1439.52|1437.32|1440.51|1438.31|1438.52|1436.32|0
1637734200000|2021-11-24 06:10:00|1439.39|1437.19|1440.01|1437.81|1440.26|1438.06|1439.27|1437.07|0
1637734500000|2021-11-24 06:15:00|1440.26|1438.06|1440.76|1438.56|1441.26|1439.06|1440.26|1438.06|0
1637734800000|2021-11-24 06:20:00|1441.13|1438.93|1441.01|1438.81|1441.26|1439.06|1440.76|1438.56|0
1637735100000|2021-11-24 06:25:00|1440.76|1438.56|1441.26|1439.06|1441.26|1439.06|1440.26|1438.06|0
1637735400000|2021-11-24 06:30:00|1441.51|1439.31|1441.51|1439.31|1441.76|1439.56|1440.76|1438.56|0
1637735700000|2021-11-24 06:35:00|1441.26|1439.06|1442.01|1439.81|1442.26|1440.06|1441.26|1439.06|0
1637736000000|2021-11-24 06:40:00|1441.76|1439.56|1442.51|1440.31|1443.26|1441.06|1441.76|1439.56|0
1637736300000|2021-11-24 06:45:00|1442.26|1440.06|1440.88|1438.68|1442.51|1440.31|1440.76|1438.56|0
1637736600000|2021-11-24 06:50:00|1441.01|1438.81|1441.26|1439.06|1441.76|1439.56|1440.76|1438.56|0
1637736900000|2021-11-24 06:55:00|1441.51|1439.31|1441.26|1439.06|1442.76|1440.56|1441.26|1439.06|0
1637737200000|2021-11-24 07:00:00|1442.01|1439.81|1442.26|1440.06|1443.01|1440.81|1441.26|1439.06|0
1637737500000|2021-11-24 07:05:00|1442.38|1440.18|1442.76|1440.56|1443.26|1441.06|1442.26|1440.06|0
1637737800000|2021-11-24 07:10:00|1443.01|1440.81|1441.01|1438.81|1443.01|1440.81|1440.51|1438.31|0
1637738100000|2021-11-24 07:15:00|1440.88|1438.68|1440.01|1437.81|1441.01|1438.81|1439.51|1437.31|0
1637738400000|2021-11-24 07:20:00|1439.76|1437.56|1439.01|1436.81|1440.01|1437.81|1438.51|1436.31|0
1637738700000|2021-11-24 07:25:00|1438.76|1436.56|1438.01|1435.81|1439.51|1437.31|1437.39|1435.19|0
1637739000000|2021-11-24 07:30:00|1438.26|1436.06|1435.52|1433.32|1438.26|1436.06|1435.27|1433.07|0
1637739300000|2021-11-24 07:35:00|1435.27|1433.07|1436.77|1434.57|1437.02|1434.82|1434.77|1432.57|0
1637739600000|2021-11-24 07:40:00|1437.02|1434.82|1437.76|1435.56|1437.76|1435.56|1436.52|1434.32|0
1637739900000|2021-11-24 07:45:00|1437.63|1435.43|1436.02|1433.82|1437.63|1435.43|1436.02|1433.82|0
1637740200000|2021-11-24 07:50:00|1436.52|1434.32|1436.76|1434.56|1437.76|1435.56|1436.27|1434.07|0
1637740500000|2021-11-24 07:55:00|1436.52|1434.32|1436.02|1433.82|1436.76|1434.56|1435.27|1433.07|0
1637740800000|2021-11-24 08:00:00|1436.27|1434.07|1436.28|1434.08|1437.02|1434.82|1433.53|1431.33|0
1637741100000|2021-11-24 08:05:00|1436.08|1434.28|1434.08|1432.28|1436.82|1435.02|1434.08|1432.28|0
1637741400000|2021-11-24 08:10:00|1433.83|1432.03|1433.58|1431.78|1435.08|1433.28|1432.83|1431.03|0
1637741700000|2021-11-24 08:15:00|1433.08|1431.28|1436.82|1435.02|1436.82|1435.02|1433.08|1431.28|0
1637742000000|2021-11-24 08:20:00|1436.57|1434.77|1437.57|1435.77|1438.07|1436.27|1434.83|1433.03|0
1637742300000|2021-11-24 08:25:00|1437.32|1435.52|1435.82|1434.02|1437.82|1436.02|1434.08|1432.28|0
1637742600000|2021-11-24 08:30:00|1435.69|1433.89|1436.69|1434.89|1437.57|1435.77|1433.7|1431.9|0
1637742900000|2021-11-24 08:35:00|1436.82|1435.02|1435.57|1433.77|1436.94|1435.14|1434.83|1433.03|0
1637743200000|2021-11-24 08:40:00|1435.69|1433.89|1437.32|1435.52|1437.32|1435.52|1435.69|1433.89|0
1637743500000|2021-11-24 08:45:00|1437.07|1435.27|1436.82|1435.02|1438.07|1436.27|1436.07|1434.27|0
1637743800000|2021-11-24 08:50:00|1436.69|1434.89|1435.57|1433.77|1437.07|1435.27|1434.82|1433.02|0
1637744100000|2021-11-24 08:55:00|1435.69|1433.89|1435.57|1433.77|1436.07|1434.27|1434.58|1432.78|0
1637744400000|2021-11-24 09:00:00|1435.32|1433.52|1432.08|1430.28|1435.82|1434.02|1431.83|1430.03|0
1637744700000|2021-11-24 09:05:00|1431.83|1430.03|1433.58|1431.78|1434.08|1432.28|1430.83|1429.03|0
1637745000000|2021-11-24 09:10:00|1433.83|1432.03|1433.08|1431.28|1434.82|1433.02|1432.58|1430.78|0
1637745300000|2021-11-24 09:15:00|1432.83|1431.03|1434.07|1432.27|1434.32|1432.52|1431.08|1429.28|0
1637745600000|2021-11-24 09:20:00|1434.82|1433.02|1436.82|1435.02|1436.82|1435.02|1434.82|1433.02|0
1637745900000|2021-11-24 09:25:00|1437.07|1435.27|1436.57|1434.77|1438.07|1436.27|1435.82|1434.02|0
1637746200000|2021-11-24 09:30:00|1436.32|1434.52|1435.07|1433.27|1436.32|1434.52|1434.57|1432.77|0
1637746500000|2021-11-24 09:35:00|1434.82|1433.02|1432.08|1430.28|1434.82|1433.02|1431.2|1429.4|0
1637746800000|2021-11-24 09:40:00|1431.58|1429.78|1429.83|1428.03|1432.58|1430.78|1429.08|1427.28|0
1637747100000|2021-11-24 09:45:00|1430.33|1428.53|1430.08|1428.28|1430.33|1428.53|1427.33|1425.53|0
1637747400000|2021-11-24 09:50:00|1429.83|1428.03|1422.84|1421.04|1429.83|1428.03|1422.34|1420.54|0
1637747700000|2021-11-24 09:55:00|1422.59|1420.79|1423.84|1422.04|1426.21|1424.41|1421.34|1419.54|0
1637748000000|2021-11-24 10:00:00|1423.59|1421.79|1427.33|1425.53|1427.7|1425.9|1422.34|1420.54|0
1637748300000|2021-11-24 10:05:00|1427.58|1425.78|1425.59|1423.79|1427.83|1426.03|1425.09|1423.29|0
1637748600000|2021-11-24 10:10:00|1424.84|1423.04|1427.83|1426.03|1427.83|1426.03|1424.59|1422.79|0
1637748900000|2021-11-24 10:15:00|1427.7|1425.9|1429.33|1427.53|1430.58|1428.78|1427.7|1425.9|0
1637749200000|2021-11-24 10:20:00|1429.83|1428.03|1428.58|1426.78|1430.08|1428.28|1427.58|1425.78|0
1637749500000|2021-11-24 10:25:00|1428.83|1427.03|1427.2|1425.4|1428.95|1427.15|1427.08|1425.28|0
1637749800000|2021-11-24 10:30:00|1427.08|1425.28|1427.95|1426.15|1428.33|1426.53|1425.84|1424.04|0
1637750100000|2021-11-24 10:35:00|1428.08|1426.28|1426.08|1424.28|1428.58|1426.78|1425.71|1423.91|0
1637750400000|2021-11-24 10:40:00|1425.83|1424.03|1426.83|1425.03|1427.33|1425.53|1424.96|1423.16|0
1637750700000|2021-11-24 10:45:00|1426.45|1424.65|1423.09|1421.29|1428.33|1426.53|1423.09|1421.29|0
1637751000000|2021-11-24 10:50:00|1422.59|1420.79|1423.09|1421.29|1423.84|1422.04|1421.59|1419.79|0
1637751300000|2021-11-24 10:55:00|1423.34|1421.54|1419.84|1418.04|1423.34|1421.54|1419.71|1417.91|0
1637751600000|2021-11-24 11:00:00|1420.09|1418.29|1419.59|1417.79|1420.84|1419.04|1418.85|1417.05|0
1637751900000|2021-11-24 11:05:00|1419.84|1418.04|1419.84|1418.04|1420.84|1419.04|1418.85|1417.05|0
1637752200000|2021-11-24 11:10:00|1419.71|1417.91|1419.59|1417.79|1420.84|1419.04|1418.85|1417.05|0
1637752500000|2021-11-24 11:15:00|1420.09|1418.29|1425.38|1423.58|1426.38|1424.58|1419.59|1417.79|0
1637752800000|2021-11-24 11:20:00|1425.5|1423.7|1425.12|1423.32|1427.74|1425.94|1424.13|1422.33|0
1637753100000|2021-11-24 11:25:00|1424.87|1423.07|1425.62|1423.82|1426.37|1424.57|1424.62|1422.82|0
1637753400000|2021-11-24 11:30:00|1425.87|1424.07|1426.74|1424.94|1427.37|1425.57|1424.87|1423.07|0
1637753700000|2021-11-24 11:35:00|1426.87|1425.07|1428.38|1426.58|1428.38|1426.58|1426.87|1425.07|0
1637754000000|2021-11-24 11:40:00|1428.63|1426.83|1432.12|1430.32|1432.12|1430.32|1428.63|1426.83|0
1637754300000|2021-11-24 11:45:00|1431.87|1430.07|1431.74|1429.94|1432.87|1431.07|1430.62|1428.82|0
1637754600000|2021-11-24 11:50:00|1431.87|1430.07|1429.13|1427.33|1432.37|1430.57|1429.13|1427.33|0
1637754900000|2021-11-24 11:55:00|1429.12|1427.32|1426.88|1425.08|1429.37|1427.57|1426.75|1424.95|0
1637755200000|2021-11-24 12:00:00|1427.88|1426.08|1427.63|1425.83|1430.37|1428.57|1426.5|1424.7|0
1637755500000|2021-11-24 12:05:00|1427.88|1426.08|1424.88|1423.08|1427.88|1426.08|1424.63|1422.83|0
1637755800000|2021-11-24 12:10:00|1424.63|1422.83|1424.88|1423.08|1426.63|1424.83|1424.38|1422.58|0
1637756100000|2021-11-24 12:15:00|1425.13|1423.33|1426.38|1424.58|1426.88|1425.08|1424.38|1422.58|0
1637756400000|2021-11-24 12:20:00|1426.13|1424.33|1423.63|1421.83|1426.13|1424.33|1423.38|1421.58|0
1637756700000|2021-11-24 12:25:00|1423.5|1421.7|1425.38|1423.58|1426.38|1424.58|1423.38|1421.58|0
1637757000000|2021-11-24 12:30:00|1425.13|1423.33|1425.13|1423.33|1425.38|1423.58|1423.13|1421.33|0
1637757300000|2021-11-24 12:35:00|1425.38|1423.58|1426.63|1424.83|1426.63|1424.83|1424.38|1422.58|0
1637757600000|2021-11-24 12:40:00|1426.38|1424.58|1425.5|1423.7|1427.63|1425.83|1424.38|1422.58|0
1637757900000|2021-11-24 12:45:00|1425.13|1423.33|1421.14|1419.34|1425.38|1423.58|1420.89|1419.09|0
1637758200000|2021-11-24 12:50:00|1422.01|1420.21|1423.63|1421.83|1423.88|1422.08|1421.14|1419.34|0
1637758500000|2021-11-24 12:55:00|1423.38|1421.58|1423.13|1421.33|1424.13|1422.33|1422.14|1420.34|0
1637758800000|2021-11-24 13:00:00|1423.38|1421.58|1423.63|1421.83|1424.63|1422.83|1422.88|1421.08|0
1637759100000|2021-11-24 13:05:00|1423.38|1421.58|1425.13|1423.33|1425.88|1424.08|1423.38|1421.58|0
1637759400000|2021-11-24 13:10:00|1425.38|1423.58|1425.13|1423.33|1425.63|1423.83|1424.25|1422.45|0
1637759700000|2021-11-24 13:15:00|1424.88|1423.08|1423.13|1421.33|1425.38|1423.58|1422.63|1420.83|0
1637760000000|2021-11-24 13:20:00|1422.88|1421.08|1424.63|1422.83|1425.13|1423.33|1422.63|1420.83|0
1637760300000|2021-11-24 13:25:00|1425.13|1423.33|1425.63|1423.83|1425.88|1424.08|1423.88|1422.08|0
1637760600000|2021-11-24 13:30:00|1425.38|1423.58|1429.12|1427.32|1429.87|1428.07|1424.25|1422.45|0
1637760900000|2021-11-24 13:35:00|1429.62|1427.82|1419.26|1417.46|1429.87|1428.07|1418.64|1416.84|0
1637761200000|2021-11-24 13:40:00|1419.14|1417.34|1421.88|1420.08|1422.13|1420.33|1418.39|1416.59|0
1637761500000|2021-11-24 13:45:00|1421.63|1419.83|1417.14|1415.34|1421.63|1419.83|1416.64|1414.84|0
1637761800000|2021-11-24 13:50:00|1416.89|1415.09|1413.9|1412.1|1416.89|1415.09|1412.9|1411.1|0
1637762100000|2021-11-24 13:55:00|1414.15|1412.35|1415.64|1413.84|1415.89|1414.09|1413.15|1411.35|0
1637762400000|2021-11-24 14:00:00|1415.39|1413.59|1417.64|1415.84|1418.14|1416.34|1415.39|1413.59|0
1637762700000|2021-11-24 14:05:00|1417.39|1415.59|1415.66|1413.86|1417.89|1416.09|1411.65|1409.85|0
1637763000000|2021-11-24 14:10:00|1415.78|1413.98|1414.91|1413.11|1416.66|1414.86|1412.92|1411.12|0
1637763300000|2021-11-24 14:15:00|1415.16|1413.36|1415.16|1413.36|1416.16|1414.36|1413.92|1412.12|0
1637763600000|2021-11-24 14:20:00|1415.41|1413.61|1416.41|1414.61|1416.91|1415.11|1413.92|1412.12|0
1637763900000|2021-11-24 14:25:00|1416.66|1414.86|1417.16|1415.36|1418.91|1417.11|1416.41|1414.61|0
1637764200000|2021-11-24 14:30:00|1416.16|1414.36|1415.16|1413.36|1418.03|1416.23|1409.67|1407.87|0
1637764500000|2021-11-24 14:35:00|1416.16|1414.36|1413.42|1411.62|1422.65|1420.85|1412.92|1411.12|0
1637764800000|2021-11-24 14:40:00|1412.67|1410.87|1411.67|1409.87|1414.16|1412.36|1409.42|1407.62|0
1637765100000|2021-11-24 14:45:00|1411.42|1409.62|1410.79|1408.99|1416.16|1414.36|1408.18|1406.38|0
1637765400000|2021-11-24 14:50:00|1410.92|1409.12|1410.69|1408.89|1415.4|1413.6|1408.18|1406.38|0
1637765700000|2021-11-24 14:55:00|1411.43|1409.63|1418.3|1416.5|1418.43|1416.63|1410.95|1409.15|0
1637766000000|2021-11-24 15:00:00|1418.18|1416.38|1426.17|1424.37|1428.16|1426.36|1412.45|1410.65|0
1637766300000|2021-11-24 15:05:00|1426.42|1424.62|1420.9|1419.1|1428.66|1426.86|1420.9|1419.1|0
1637766600000|2021-11-24 15:10:00|1421.4|1419.6|1420.65|1418.85|1423.4|1421.6|1415.66|1413.86|0
1637766900000|2021-11-24 15:15:00|1421.15|1419.35|1420.9|1419.1|1423.15|1421.35|1419.4|1417.6|0
1637767200000|2021-11-24 15:20:00|1421.4|1419.6|1425.64|1423.84|1427.14|1425.34|1419.65|1417.85|0
1637767500000|2021-11-24 15:25:00|1425.14|1423.34|1429.13|1427.33|1430.38|1428.58|1424.89|1423.09|0
1637767800000|2021-11-24 15:30:00|1429.63|1427.83|1426.64|1424.84|1430.13|1428.33|1426.14|1424.34|0
1637768100000|2021-11-24 15:35:00|1426.89|1425.09|1431.38|1429.58|1431.88|1430.08|1426.89|1425.09|0
1637768400000|2021-11-24 15:40:00|1430.88|1429.08|1425.39|1423.59|1431.88|1430.08|1424.89|1423.09|0
1637768700000|2021-11-24 15:45:00|1425.64|1423.84|1426.39|1424.59|1426.89|1425.09|1423.14|1421.34|0
1637769000000|2021-11-24 15:50:00|1426.64|1424.84|1429.63|1427.83|1430.88|1429.08|1426.64|1424.84|0
1637769300000|2021-11-24 15:55:00|1430.13|1428.33|1430.09|1428.29|1432.1|1430.3|1428.84|1427.04|0
1637769600000|2021-11-24 16:00:00|1429.84|1428.04|1427.34|1425.54|1431.34|1429.54|1425.35|1423.55|0
1637769900000|2021-11-24 16:05:00|1427.84|1426.04|1430.84|1429.04|1431.84|1430.04|1427.59|1425.79|0
1637770200000|2021-11-24 16:10:00|1431.09|1429.29|1434.58|1432.78|1435.33|1433.53|1431.09|1429.29|0
1637770500000|2021-11-24 16:15:00|1435.08|1433.28|1437.58|1435.78|1437.58|1435.78|1434.33|1432.53|0
1637770800000|2021-11-24 16:20:00|1437.33|1435.53|1440.07|1438.27|1440.07|1438.27|1437.33|1435.53|0
1637771100000|2021-11-24 16:25:00|1440.32|1438.52|1439.56|1437.76|1440.32|1438.52|1437.57|1435.77|0
1637771400000|2021-11-24 16:30:00|1440.06|1438.26|1436.57|1434.77|1442.81|1441.01|1436.57|1434.77|0
1637771700000|2021-11-24 16:35:00|1436.82|1435.02|1436.57|1434.77|1437.82|1436.02|1434.57|1432.77|0
1637772000000|2021-11-24 16:40:00|1436.07|1434.27|1437.95|1436.15|1437.95|1436.15|1434.82|1433.02|0
1637772300000|2021-11-24 16:45:00|1437.58|1435.78|1440.32|1438.52|1440.82|1439.02|1436.83|1435.03|0
1637772600000|2021-11-24 16:50:00|1440.57|1438.77|1438.58|1436.78|1441.07|1439.27|1438.33|1436.53|0
1637772900000|2021-11-24 16:55:00|1439.08|1437.28|1436.33|1434.53|1439.08|1437.28|1435.33|1433.53|0
1637773200000|2021-11-24 17:00:00|1435.95|1434.15|1436.83|1435.03|1437.08|1435.28|1434.58|1432.78|0
1637773500000|2021-11-24 17:05:00|1436.58|1434.78|1435.7|1433.9|1438.08|1436.28|1434.83|1433.03|0
1637773800000|2021-11-24 17:10:00|1435.58|1433.78|1439.82|1438.02|1440.07|1438.27|1435.58|1433.78|0
1637774100000|2021-11-24 17:15:00|1439.57|1437.77|1437.08|1435.28|1439.69|1437.89|1435.83|1434.03|0
1637774400000|2021-11-24 17:20:00|1436.83|1435.03|1435.08|1433.28|1437.08|1435.28|1433.09|1431.29|0
1637774700000|2021-11-24 17:25:00|1434.83|1433.03|1434.06|1432.26|1435.08|1433.28|1433.08|1431.28|0
1637775000000|2021-11-24 17:30:00|1433.81|1432.01|1435.56|1433.76|1436.06|1434.26|1433.56|1431.76|0
1637775300000|2021-11-24 17:35:00|1435.31|1433.51|1438.56|1436.76|1438.8|1437|1435.31|1433.51|0
1637775600000|2021-11-24 17:40:00|1438.31|1436.51|1438.31|1436.51|1439.05|1437.25|1436.81|1435.01|0
1637775900000|2021-11-24 17:45:00|1438.55|1436.75|1441.3|1439.5|1441.55|1439.75|1438.31|1436.51|0
1637776200000|2021-11-24 17:50:00|1441.55|1439.75|1441.8|1440|1442.3|1440.5|1439.8|1438|0
1637776500000|2021-11-24 17:55:00|1442.05|1440.25|1442.3|1440.5|1442.55|1440.75|1440.8|1439|0
1637776800000|2021-11-24 18:00:00|1442.55|1440.75|1441.3|1439.5|1445.04|1443.24|1441.05|1439.25|0
1637777100000|2021-11-24 18:05:00|1441.55|1439.75|1443.54|1441.74|1444.04|1442.24|1441.3|1439.5|0
1637777400000|2021-11-24 18:10:00|1443.79|1441.99|1443.79|1441.99|1444.66|1442.86|1443.29|1441.49|0
1637777700000|2021-11-24 18:15:00|1444.04|1442.24|1443.54|1441.74|1444.79|1442.99|1443.04|1441.24|0
1637778000000|2021-11-24 18:20:00|1443.41|1441.61|1445.29|1443.49|1445.54|1443.74|1443.04|1441.24|0
1637778300000|2021-11-24 18:25:00|1445.04|1443.24|1444.04|1442.24|1445.79|1443.99|1443.29|1441.49|0
1637778600000|2021-11-24 18:30:00|1444.79|1442.99|1443.79|1441.99|1445.29|1443.49|1443.29|1441.49|0
1637778900000|2021-11-24 18:35:00|1444.04|1442.24|1442.29|1440.49|1445.04|1443.24|1441.05|1439.25|0
1637779200000|2021-11-24 18:40:00|1442.54|1440.74|1442.54|1440.74|1444.04|1442.24|1441.55|1439.75|0
1637779500000|2021-11-24 18:45:00|1442.29|1440.49|1442.79|1440.99|1443.54|1441.74|1441.3|1439.5|0
1637779800000|2021-11-24 18:50:00|1442.91|1441.11|1442.04|1440.24|1443.29|1441.49|1441.79|1439.99|0
1637780100000|2021-11-24 18:55:00|1441.79|1439.99|1440.55|1438.75|1442.04|1440.24|1440.3|1438.5|0
1637780400000|2021-11-24 19:00:00|1440.42|1438.62|1440.05|1438.25|1446.29|1444.49|1437.3|1435.5|0
1637780700000|2021-11-24 19:05:00|1440.3|1438.5|1433.81|1432.01|1441.79|1439.99|1433.31|1431.51|0
1637781000000|2021-11-24 19:10:00|1434.06|1432.26|1433.38|1431.58|1434.8|1433|1429.05|1427.25|0
1637781300000|2021-11-24 19:15:00|1433.63|1431.83|1438.62|1436.82|1439.36|1437.56|1432.88|1431.08|0
1637781600000|2021-11-24 19:20:00|1438.87|1437.07|1438.37|1436.57|1439.11|1437.31|1436.37|1434.57|0
1637781900000|2021-11-24 19:25:00|1438.62|1436.82|1434.37|1432.57|1439.11|1437.31|1433.62|1431.82|0
1637782200000|2021-11-24 19:30:00|1435.12|1433.32|1436.37|1434.57|1438.61|1436.81|1434.87|1433.07|0
1637782500000|2021-11-24 19:35:00|1436.12|1434.32|1436.37|1434.57|1437.12|1435.32|1435.37|1433.57|0
1637782800000|2021-11-24 19:40:00|1436.62|1434.82|1440.86|1439.06|1441.11|1439.31|1434.87|1433.07|0
1637783100000|2021-11-24 19:45:00|1441.11|1439.31|1440.58|1438.78|1443.11|1441.31|1440.58|1438.78|0
1637783400000|2021-11-24 19:50:00|1440.83|1439.03|1442.83|1441.03|1444.08|1442.28|1440.83|1439.03|0
1637783700000|2021-11-24 19:55:00|1443.08|1441.28|1442.08|1440.28|1444.08|1442.28|1441.83|1440.03|0
1637784000000|2021-11-24 20:00:00|1441.83|1440.03|1442.08|1440.28|1443.08|1441.28|1439.83|1438.03|0
1637784300000|2021-11-24 20:05:00|1442.33|1440.53|1447.57|1445.77|1447.82|1446.02|1441.83|1440.03|0
1637784600000|2021-11-24 20:10:00|1447.32|1445.52|1448.32|1446.52|1448.32|1446.52|1445.82|1444.02|0
1637784900000|2021-11-24 20:15:00|1448.57|1446.77|1449.07|1447.27|1449.57|1447.77|1447.07|1445.27|0
1637785200000|2021-11-24 20:20:00|1448.82|1447.02|1447.82|1446.02|1450.31|1448.51|1447.82|1446.02|0
1637785500000|2021-11-24 20:25:00|1448.07|1446.27|1449.32|1447.52|1450.06|1448.26|1448.07|1446.27|0
1637785800000|2021-11-24 20:30:00|1449.57|1447.77|1446.58|1444.78|1449.81|1448.01|1444.84|1443.04|0
1637786100000|2021-11-24 20:35:00|1446.33|1444.53|1449.58|1447.78|1450.58|1448.78|1446.33|1444.53|0
1637786400000|2021-11-24 20:40:00|1449.33|1447.53|1447.58|1445.78|1449.58|1447.78|1446.08|1444.28|0
1637786700000|2021-11-24 20:45:00|1447.33|1445.53|1446.08|1444.28|1447.58|1445.78|1444.59|1442.79|0
1637787000000|2021-11-24 20:50:00|1446.83|1445.03|1450.33|1448.53|1451.32|1449.52|1446.83|1445.03|0
1637787300000|2021-11-24 20:55:00|1450.82|1449.02|1450.57|1448.77|1451.32|1449.52|1448.08|1446.28|0
1637787600000|2021-11-24 21:00:00|1449.58|1447.78|1451.07|1449.27|1451.07|1449.27|1448.33|1446.53|0
1637787900000|2021-11-24 21:05:00|1450.82|1449.02|1449.83|1448.03|1451.57|1449.77|1449.58|1447.78|0
1637788200000|2021-11-24 21:10:00|1450.32|1448.52|1451.07|1449.27|1451.57|1449.77|1449.83|1448.03|0
1637788500000|2021-11-24 21:15:00|1451.27|1449.07|1450.27|1448.07|1451.27|1449.07|1450.02|1447.82|0
1637788800000|2021-11-24 21:20:00|1450.02|1447.82|1451.02|1448.82|1451.02|1448.82|1450.02|1447.82|0
1637789100000|2021-11-24 21:25:00|1451.27|1449.07|1451.52|1449.32|1451.52|1449.32|1450.52|1448.32|0
1637789400000|2021-11-24 21:30:00|1451.77|1449.57|1452.02|1449.82|1452.52|1450.32|1451.77|1449.57|0
1637789700000|2021-11-24 21:35:00|1452.27|1450.07|1452.52|1450.32|1452.52|1450.32|1452.14|1449.94|0
1637790000000|2021-11-24 21:40:00|1452.64|1450.44|1452.77|1450.57|1453.52|1451.32|1452.52|1450.32|0
1637790300000|2021-11-24 21:45:00|1452.52|1450.32|1452.27|1450.07|1452.77|1450.57|1452.02|1449.82|0
1637790600000|2021-11-24 21:50:00|1452.52|1450.32|1452.77|1450.57|1453.02|1450.82|1452.27|1450.07|0
1637790900000|2021-11-24 21:55:00|1452.52|1450.32|1451.89|1449.69|1452.64|1450.44|1451.89|1449.69|0
1637791200000|2021-11-24 22:00:00|1451.82|1449.62|1451.82|1449.62|1451.82|1449.62|1451.49|1449.29|0
1637913600000|2021-11-26 08:00:00|1371.56|1368.7|1366.61|1363.75|1374.3|1371.44|1366.61|1363.75|0
1637913900000|2021-11-26 08:05:00|1366.11|1363.77|1360.88|1358.54|1366.85|1364.51|1360.38|1358.04|0
1637914200000|2021-11-26 08:10:00|1361.25|1358.91|1368.84|1366.5|1368.84|1366.5|1360.63|1358.29|0
1637914500000|2021-11-26 08:15:00|1368.34|1366|1357.15|1354.81|1368.34|1366|1355.16|1352.82|0
1637914800000|2021-11-26 08:20:00|1357.4|1355.06|1356.52|1354.18|1360.63|1358.29|1349.69|1347.35|0
1637915100000|2021-11-26 08:25:00|1356.9|1354.56|1358.14|1355.8|1359.75|1357.41|1354.66|1352.32|0
1637915400000|2021-11-26 08:30:00|1358.01|1355.67|1356.31|1353.97|1366.5|1364.16|1356.06|1353.72|0
1637915700000|2021-11-26 08:35:00|1356.18|1353.84|1360.53|1358.19|1360.53|1358.19|1353.94|1351.6|0
1637916000000|2021-11-26 08:40:00|1360.15|1357.81|1366.99|1364.65|1367.24|1364.9|1360.15|1357.81|0
1637916300000|2021-11-26 08:45:00|1366.25|1363.91|1367.24|1364.9|1369.73|1367.39|1365.01|1362.67|0
1637916600000|2021-11-26 08:50:00|1367.49|1365.15|1371.72|1369.38|1372.96|1370.62|1365.75|1363.41|0
1637916900000|2021-11-26 08:55:00|1371.97|1369.63|1376.44|1374.1|1379.55|1377.21|1371.97|1369.63|0
1637917200000|2021-11-26 09:00:00|1376.69|1374.35|1366.49|1364.15|1377.68|1375.34|1364.51|1362.17|0
1637917500000|2021-11-26 09:05:00|1366.99|1364.65|1362.76|1360.42|1368.98|1366.64|1359.4|1357.06|0
1637917800000|2021-11-26 09:10:00|1363.01|1360.67|1371.27|1368.93|1372.02|1369.68|1361.52|1359.18|0
1637918100000|2021-11-26 09:15:00|1371.77|1369.43|1363.31|1360.97|1371.77|1369.43|1362.19|1359.85|0
1637918400000|2021-11-26 09:20:00|1364.18|1361.84|1365.08|1362.74|1369.78|1367.44|1364.06|1361.72|0
1637918700000|2021-11-26 09:25:00|1364.83|1362.49|1360.14|1357.8|1366.86|1364.52|1359.64|1357.3|0
1637919000000|2021-11-26 09:30:00|1359.14|1356.8|1359.67|1357.33|1362.78|1360.44|1358.18|1355.84|0
1637919300000|2021-11-26 09:35:00|1359.18|1356.84|1363.9|1361.56|1363.9|1361.56|1354.45|1352.11|0
1637919600000|2021-11-26 09:40:00|1364.15|1361.81|1363.9|1361.56|1365.64|1363.3|1361.66|1359.32|0
1637919900000|2021-11-26 09:45:00|1363.65|1361.31|1365.51|1363.17|1368.87|1366.53|1363.4|1361.06|0
1637920200000|2021-11-26 09:50:00|1365.14|1362.8|1362.77|1360.43|1367.13|1364.79|1360.42|1358.08|0
1637920500000|2021-11-26 09:55:00|1362.65|1360.31|1362.41|1360.07|1365.39|1363.05|1361.16|1358.82|0
1637920800000|2021-11-26 10:00:00|1362.16|1359.82|1369.87|1367.53|1370.36|1368.02|1361.91|1359.57|0
1637921100000|2021-11-26 10:05:00|1368.87|1366.53|1370.55|1368.21|1371.11|1368.77|1367.13|1364.79|0
1637921400000|2021-11-26 10:10:00|1371.05|1368.71|1371.7|1369.36|1373.94|1371.6|1370.77|1368.43|0
1637921700000|2021-11-26 10:15:00|1371.57|1369.23|1366.73|1364.39|1372.45|1370.11|1366.73|1364.39|0
1637922000000|2021-11-26 10:20:00|1366.97|1364.63|1369.74|1367.4|1371.98|1369.64|1365.48|1363.14|0
1637922300000|2021-11-26 10:25:00|1369.86|1367.52|1372.98|1370.64|1374.47|1372.13|1368.37|1366.03|0
1637922600000|2021-11-26 10:30:00|1373.47|1371.13|1367|1364.66|1373.47|1371.13|1366.5|1364.16|0
1637922900000|2021-11-26 10:35:00|1367.25|1364.91|1367|1364.66|1367.75|1365.41|1365.76|1363.42|0
1637923200000|2021-11-26 10:40:00|1366.5|1364.16|1365.76|1363.42|1366.75|1364.41|1362.77|1360.43|0
1637923500000|2021-11-26 10:45:00|1365.63|1363.29|1361.53|1359.19|1365.63|1363.29|1361.53|1359.19|0
1637923800000|2021-11-26 10:50:00|1361.64|1359.3|1364.51|1362.17|1364.76|1362.42|1357.79|1355.45|0
1637924100000|2021-11-26 10:55:00|1365.01|1362.67|1366|1363.66|1367.74|1365.4|1363.27|1360.93|0
1637924400000|2021-11-26 11:00:00|1365.75|1363.41|1369.36|1367.02|1369.49|1367.15|1364.51|1362.17|0
1637924700000|2021-11-26 11:05:00|1369.24|1366.9|1374.71|1372.37|1376.45|1374.11|1368.86|1366.52|0
1637925000000|2021-11-26 11:10:00|1374.21|1371.87|1372.22|1369.88|1375.96|1373.62|1369.73|1367.39|0
1637925300000|2021-11-26 11:15:00|1372.97|1370.63|1371.97|1369.63|1375.46|1373.12|1370.98|1368.64|0
1637925600000|2021-11-26 11:20:00|1372.22|1369.88|1371.47|1369.13|1376.2|1373.86|1370.73|1368.39|0
1637925900000|2021-11-26 11:25:00|1371.23|1368.89|1371.72|1369.38|1374.46|1372.12|1371.23|1368.89|0
1637926200000|2021-11-26 11:30:00|1371.22|1368.88|1366.5|1364.16|1371.72|1369.38|1365.5|1363.16|0
1637926500000|2021-11-26 11:35:00|1366.25|1363.91|1366.73|1364.39|1366.99|1364.65|1363.26|1360.92|0
1637926800000|2021-11-26 11:40:00|1366.23|1363.89|1370.46|1368.12|1371.95|1369.61|1366.23|1363.89|0
1637927100000|2021-11-26 11:45:00|1370.21|1367.87|1367.73|1365.39|1371.2|1368.86|1367.24|1364.9|0
1637927400000|2021-11-26 11:50:00|1367.11|1364.77|1369.23|1366.89|1370.47|1368.13|1366.74|1364.4|0
1637927700000|2021-11-26 11:55:00|1369.48|1367.14|1366.99|1364.65|1369.48|1367.14|1365.99|1363.65|0
1637928000000|2021-11-26 12:00:00|1368.1|1365.76|1374.2|1371.86|1374.82|1372.48|1366.99|1364.65|0
1637928300000|2021-11-26 12:05:00|1373.71|1371.37|1374.95|1372.61|1376.19|1373.85|1372.46|1370.12|0
1637928600000|2021-11-26 12:10:00|1375.57|1373.23|1377.19|1374.85|1379.68|1377.34|1373.71|1371.37|0
1637928900000|2021-11-26 12:15:00|1377.69|1375.35|1377.69|1375.35|1378.93|1376.59|1376.19|1373.85|0
1637929200000|2021-11-26 12:20:00|1377.44|1375.1|1374.33|1371.99|1379.33|1376.99|1374.33|1371.99|0
1637929500000|2021-11-26 12:25:00|1375.07|1372.73|1371.46|1369.12|1375.32|1372.98|1369.6|1367.26|0
1637929800000|2021-11-26 12:30:00|1371.21|1368.87|1373.33|1370.99|1377.31|1374.97|1371.09|1368.75|0
1637930100000|2021-11-26 12:35:00|1372.58|1370.24|1373.83|1371.49|1375.32|1372.98|1371.59|1369.25|0
1637930400000|2021-11-26 12:40:00|1373.58|1371.24|1374.57|1372.23|1375.07|1372.73|1371.84|1369.5|0
1637930700000|2021-11-26 12:45:00|1374.32|1371.98|1378.06|1375.72|1378.81|1376.47|1374.32|1371.98|0
1637931000000|2021-11-26 12:50:00|1377.31|1374.97|1373.58|1371.24|1377.31|1374.97|1373.58|1371.24|0
1637931300000|2021-11-26 12:55:00|1373.33|1370.99|1372.58|1370.24|1375.07|1372.73|1371.33|1368.99|0
1637931600000|2021-11-26 13:00:00|1373.08|1370.74|1371.09|1368.75|1373.08|1370.74|1367.35|1365.01|0
1637931900000|2021-11-26 13:05:00|1371.58|1369.24|1375.82|1373.48|1377.06|1374.72|1370.34|1368|0
1637932200000|2021-11-26 13:10:00|1376.07|1373.73|1372.58|1370.24|1377.81|1375.47|1372.58|1370.24|0
1637932500000|2021-11-26 13:15:00|1373.08|1370.74|1373.08|1370.74|1373.57|1371.23|1370.83|1368.49|0
1637932800000|2021-11-26 13:20:00|1372.83|1370.49|1377.81|1375.47|1377.81|1375.47|1371.58|1369.24|0
1637933100000|2021-11-26 13:25:00|1377.31|1374.97|1372.58|1370.24|1377.56|1375.22|1372.58|1370.24|0
1637933400000|2021-11-26 13:30:00|1372.33|1369.99|1370.83|1368.49|1372.58|1370.24|1370.09|1367.75|0
1637933700000|2021-11-26 13:35:00|1371.08|1368.74|1372.82|1370.48|1374.82|1372.48|1370.83|1368.49|0
1637934000000|2021-11-26 13:40:00|1372.58|1370.24|1369.09|1366.75|1373.07|1370.73|1369.09|1366.75|0
1637934300000|2021-11-26 13:45:00|1369.59|1367.25|1368.59|1366.25|1372.82|1370.48|1368.34|1366|0
1637934600000|2021-11-26 13:50:00|1368.84|1366.5|1371.58|1369.24|1372.08|1369.74|1368.09|1365.75|0
1637934900000|2021-11-26 13:55:00|1371.08|1368.74|1372.57|1370.23|1373.32|1370.98|1370.08|1367.74|0
1637935200000|2021-11-26 14:00:00|1372.07|1369.73|1372.82|1370.48|1373.32|1370.98|1370.58|1368.24|0
1637935500000|2021-11-26 14:05:00|1372.69|1370.35|1376.56|1374.22|1376.56|1374.22|1372.57|1370.23|0
1637935800000|2021-11-26 14:10:00|1376.81|1374.47|1376.06|1373.72|1381.04|1378.7|1376.06|1373.72|0
1637936100000|2021-11-26 14:15:00|1376.8|1374.46|1375.06|1372.72|1378.3|1375.96|1375.06|1372.72|0
1637936400000|2021-11-26 14:20:00|1375.56|1373.22|1377.55|1375.21|1378.05|1375.71|1374.81|1372.47|0
1637936700000|2021-11-26 14:25:00|1377.3|1374.96|1380.54|1378.2|1380.79|1378.45|1375.31|1372.97|0
1637937000000|2021-11-26 14:30:00|1379.91|1377.57|1390.45|1388.11|1390.94|1388.6|1376.55|1374.21|0
1637937300000|2021-11-26 14:35:00|1390.94|1388.6|1384.71|1382.37|1394.93|1392.59|1382.72|1380.38|0
1637937600000|2021-11-26 14:40:00|1385.21|1382.87|1374.25|1371.91|1386.96|1384.62|1374.12|1371.78|0
1637937900000|2021-11-26 14:45:00|1373.25|1370.91|1363.79|1361.45|1373.25|1370.91|1363.29|1360.95|0
1637938200000|2021-11-26 14:50:00|1364.29|1361.95|1368.52|1366.18|1371.26|1368.92|1362.41|1360.07|0
1637938500000|2021-11-26 14:55:00|1368.77|1366.43|1372.42|1370.08|1373.67|1371.33|1363.96|1361.62|0
1637938800000|2021-11-26 15:00:00|1370.93|1368.59|1358.73|1356.39|1370.93|1368.59|1358.73|1356.39|0
1637939100000|2021-11-26 15:05:00|1359.73|1357.39|1361.99|1359.65|1366.72|1364.38|1359.13|1356.79|0
1637939400000|2021-11-26 15:10:00|1360.5|1358.16|1356.04|1353.7|1360.75|1358.41|1353.8|1351.46|0
1637939700000|2021-11-26 15:15:00|1355.29|1352.95|1353.55|1351.21|1357.03|1354.69|1346.45|1344.11|0
1637940000000|2021-11-26 15:20:00|1353.8|1351.46|1360.02|1357.68|1364.25|1361.91|1353.55|1351.21|0
1637940300000|2021-11-26 15:25:00|1360.51|1358.17|1365.99|1363.65|1365.99|1363.65|1357.28|1354.94|0
1637940600000|2021-11-26 15:30:00|1366.49|1364.15|1365.17|1362.47|1367.73|1365.39|1359.2|1356.5|0
1637940900000|2021-11-26 15:35:00|1365.92|1363.22|1366.91|1363.67|1370.14|1366.9|1363.68|1360.98|0
1637941200000|2021-11-26 15:40:00|1366.66|1363.42|1363.58|1360.34|1369.64|1366.4|1361.18|1357.94|0
1637941500000|2021-11-26 15:45:00|1363.33|1360.09|1364.05|1360.81|1364.83|1361.59|1359.1|1355.86|0
1637941800000|2021-11-26 15:50:00|1363.93|1360.69|1358.07|1354.83|1364.67|1361.43|1357.7|1354.46|0
1637942100000|2021-11-26 15:55:00|1358.2|1354.96|1358.7|1355.46|1359.45|1356.21|1353.72|1350.48|0
1637942400000|2021-11-26 16:00:00|1357.7|1354.46|1348.74|1345.5|1357.7|1354.46|1348.74|1345.5|0
1637942700000|2021-11-26 16:05:00|1349.74|1346.5|1356.58|1353.34|1357.7|1354.46|1349.74|1346.5|0
1637943000000|2021-11-26 16:10:00|1357.32|1354.08|1347.62|1344.38|1357.45|1354.21|1347.25|1344.01|0
1637943300000|2021-11-26 16:15:00|1347.75|1344.51|1341.28|1338.04|1348.99|1345.75|1339.79|1336.55|0
1637943600000|2021-11-26 16:20:00|1341.03|1337.79|1339.94|1336.7|1341.53|1338.29|1337.96|1334.72|0
1637943900000|2021-11-26 16:25:00|1340.19|1336.95|1345.86|1342.62|1345.86|1342.62|1340.19|1336.95|0
1637944200000|2021-11-26 16:30:00|1345.48|1342.24|1343.87|1340.63|1347.35|1344.11|1341.63|1338.39|0
1637944500000|2021-11-26 16:35:00|1344.37|1341.13|1352.98|1349.74|1353.36|1350.12|1343.99|1340.75|0
1637944800000|2021-11-26 16:40:00|1353.36|1350.12|1350.7|1347.46|1353.36|1350.12|1347.47|1344.23|0
1637945100000|2021-11-26 16:45:00|1350.45|1347.21|1348.42|1345.18|1352.44|1349.2|1347.96|1344.72|0
1637945400000|2021-11-26 16:50:00|1349.41|1346.17|1339.96|1336.72|1350.41|1347.17|1339.71|1336.47|0
1637945700000|2021-11-26 16:55:00|1339.71|1336.47|1345.93|1342.69|1348.17|1344.93|1339.71|1336.47|0
1637946000000|2021-11-26 17:00:00|1346.42|1343.18|1346.92|1343.68|1350.66|1347.42|1342.69|1339.45|0
1637946300000|2021-11-26 17:05:00|1347.42|1344.18|1354.89|1351.65|1356.13|1352.89|1346.42|1343.18|0
1637946600000|2021-11-26 17:10:00|1355.13|1351.89|1352.64|1349.4|1358.87|1355.63|1349.66|1346.42|0
1637946900000|2021-11-26 17:15:00|1352.4|1349.16|1349.91|1346.67|1353.89|1350.65|1349.41|1346.17|0
1637947200000|2021-11-26 17:20:00|1349.66|1346.42|1355.13|1351.89|1355.38|1352.14|1348.53|1345.29|0
1637947500000|2021-11-26 17:25:00|1354.63|1351.39|1362.6|1359.36|1362.6|1359.36|1354.63|1351.39|0
1637947800000|2021-11-26 17:30:00|1361.97|1358.73|1365.59|1362.35|1366.2|1362.96|1361.23|1357.99|0
1637948100000|2021-11-26 17:35:00|1365.84|1362.6|1367.7|1364.46|1370.81|1367.57|1365.84|1362.6|0
1637948400000|2021-11-26 17:40:00|1367.58|1364.34|1363.59|1360.35|1368.44|1365.2|1360.86|1357.62|0
1637948700000|2021-11-26 17:45:00|1363.1|1359.86|1352.14|1348.9|1363.84|1360.6|1352.14|1348.9|0
1637949000000|2021-11-26 17:50:00|1350.15|1346.91|1334.72|1331.48|1350.15|1346.91|1334.72|1331.48|0
1637949300000|2021-11-26 17:55:00|1335.22|1331.98|1345.92|1342.68|1358.36|1355.12|1334.72|1331.48|0
1637949600000|2021-11-26 18:00:00|1347.66|1344.42|1344.92|1341.68|1350.27|1347.03|1340.81|1337.57|0
1637949900000|2021-11-26 18:05:00|1343.18|1339.94|1334.94|1331.7|1345.17|1341.93|1334.44|1331.2|0
1637950200000|2021-11-26 18:10:00|1335.44|1332.2|1331.89|1328.65|1340.53|1337.29|1330.65|1327.41|0
1637950500000|2021-11-26 18:15:00|1332.38|1329.14|1332.65|1329.41|1332.91|1329.67|1332.38|1329.14|0
1638173100000|2021-11-29 08:05:00|1386.11|1384.31|1382.13|1380.33|1389.85|1388.05|1381.63|1379.83|0
1638173400000|2021-11-29 08:10:00|1381.88|1380.08|1379.88|1378.08|1382.74|1380.94|1376.51|1374.71|0
1638173700000|2021-11-29 08:15:00|1380.13|1378.33|1380.38|1378.58|1385.37|1383.57|1380.13|1378.33|0
1638174000000|2021-11-29 08:20:00|1380.63|1378.83|1379.25|1377.45|1382.37|1380.57|1379.13|1377.33|0
1638174300000|2021-11-29 08:25:00|1378.88|1377.08|1376.14|1374.34|1379.13|1377.33|1376.14|1374.34|0
1638174600000|2021-11-29 08:30:00|1376.39|1374.59|1381.63|1379.83|1383.12|1381.32|1375.89|1374.09|0
1638174900000|2021-11-29 08:35:00|1381.75|1379.95|1379.75|1377.95|1382.49|1380.69|1379.13|1377.33|0
1638175200000|2021-11-29 08:40:00|1379.88|1378.08|1379.13|1377.33|1380.63|1378.83|1376.14|1374.34|0
1638175500000|2021-11-29 08:45:00|1379.25|1377.45|1376.26|1374.46|1379.38|1377.58|1375.89|1374.09|0
1638175800000|2021-11-29 08:50:00|1375.89|1374.09|1374.89|1373.09|1376.88|1375.08|1374.64|1372.84|0
1638176100000|2021-11-29 08:55:00|1374.39|1372.59|1377.63|1375.83|1377.63|1375.83|1372.89|1371.09|0
1638176400000|2021-11-29 09:00:00|1377.88|1376.08|1377.13|1375.33|1378.75|1376.95|1375.39|1373.59|0
1638176700000|2021-11-29 09:05:00|1377|1375.2|1381.62|1379.82|1382.12|1380.32|1376.88|1375.08|0
1638177000000|2021-11-29 09:10:00|1382.37|1380.57|1383.12|1381.32|1386.11|1384.31|1380.13|1378.33|0
1638177300000|2021-11-29 09:15:00|1383.62|1381.82|1379.38|1377.58|1384.37|1382.57|1378.38|1376.58|0
1638177600000|2021-11-29 09:20:00|1379.63|1377.83|1381.12|1379.32|1381.12|1379.32|1377.38|1375.58|0
1638177900000|2021-11-29 09:25:00|1380.99|1379.19|1380.12|1378.32|1380.99|1379.19|1377.13|1375.33|0
1638178200000|2021-11-29 09:30:00|1380.37|1378.57|1375.88|1374.08|1380.62|1378.82|1374.64|1372.84|0
1638178500000|2021-11-29 09:35:00|1376.13|1374.33|1374.63|1372.83|1376.13|1374.33|1373.39|1371.59|0
1638178800000|2021-11-29 09:40:00|1374.14|1372.34|1374.14|1372.34|1375.63|1373.83|1372.64|1370.84|0
1638179100000|2021-11-29 09:45:00|1373.64|1371.84|1374.14|1372.34|1374.75|1372.95|1372.64|1370.84|0
1638179400000|2021-11-29 09:50:00|1374.63|1372.83|1372.89|1371.09|1376.13|1374.33|1372.14|1370.34|0
1638179700000|2021-11-29 09:55:00|1373.14|1371.34|1371.64|1369.84|1374.13|1372.33|1371.39|1369.59|0
1638180000000|2021-11-29 10:00:00|1372.14|1370.34|1375.38|1373.58|1375.75|1373.95|1371.64|1369.84|0
1638180300000|2021-11-29 10:05:00|1375.5|1373.7|1375.88|1374.08|1376.38|1374.58|1374.13|1372.33|0
1638180600000|2021-11-29 10:10:00|1376.13|1374.33|1376.13|1374.33|1376.38|1374.58|1374.38|1372.58|0
1638180900000|2021-11-29 10:15:00|1375.88|1374.08|1377.15|1375.35|1377.4|1375.6|1374.5|1372.7|0
1638181200000|2021-11-29 10:20:00|1378.39|1376.59|1381.14|1379.34|1381.89|1380.09|1377.89|1376.09|0
1638181500000|2021-11-29 10:25:00|1381.01|1379.21|1382.88|1381.08|1383.88|1382.08|1380.89|1379.09|0
1638181800000|2021-11-29 10:30:00|1383.13|1381.33|1382.13|1380.33|1383.13|1381.33|1380.89|1379.09|0
1638182100000|2021-11-29 10:35:00|1382.38|1380.58|1383.27|1381.47|1383.89|1382.09|1380.89|1379.09|0
1638182400000|2021-11-29 10:40:00|1383.03|1381.23|1381.78|1379.98|1384.02|1382.22|1381.53|1379.73|0
1638182700000|2021-11-29 10:45:00|1381.28|1379.48|1384.02|1382.22|1384.77|1382.97|1380.78|1378.98|0
1638183000000|2021-11-29 10:50:00|1383.89|1382.09|1387.01|1385.21|1387.01|1385.21|1383.27|1381.47|0
1638183300000|2021-11-29 10:55:00|1386.76|1384.96|1385.27|1383.47|1387.4|1385.6|1385.27|1383.47|0
1638183600000|2021-11-29 11:00:00|1385.4|1383.6|1387.9|1386.1|1387.9|1386.1|1384.9|1383.1|0
1638183900000|2021-11-29 11:05:00|1387.65|1385.85|1387.89|1386.09|1388.4|1386.6|1386.64|1384.84|0
1638184200000|2021-11-29 11:10:00|1387.64|1385.84|1387.97|1386.17|1389.64|1387.84|1387.35|1385.55|0
1638184500000|2021-11-29 11:15:00|1388.35|1386.55|1387.1|1385.3|1389.34|1387.54|1385.85|1384.05|0
1638184800000|2021-11-29 11:20:00|1386.85|1385.05|1388.84|1387.04|1389.09|1387.29|1385.97|1384.17|0
1638185100000|2021-11-29 11:25:00|1388.59|1386.79|1387.1|1385.3|1389.59|1387.79|1386.35|1384.55|0
1638185400000|2021-11-29 11:30:00|1386.85|1385.05|1387.47|1385.67|1388.09|1386.29|1386.85|1385.05|0
1638185700000|2021-11-29 11:35:00|1387.6|1385.8|1386.47|1384.67|1387.6|1385.8|1386.35|1384.55|0
1638186000000|2021-11-29 11:40:00|1386.6|1384.8|1385.85|1384.05|1387.1|1385.3|1385.35|1383.55|0
1638186300000|2021-11-29 11:45:00|1386.1|1384.3|1385.35|1383.55|1386.6|1384.8|1385.35|1383.55|0
1638186600000|2021-11-29 11:50:00|1385.47|1383.67|1382.92|1381.12|1385.47|1383.67|1382.85|1381.05|0
1638186900000|2021-11-29 11:55:00|1382.79|1380.99|1382.35|1380.55|1385.85|1384.05|1382.35|1380.55|0
1638187200000|2021-11-29 12:00:00|1382.1|1380.3|1380.37|1378.57|1382.85|1381.05|1380.37|1378.57|0
1638187500000|2021-11-29 12:05:00|1380.62|1378.82|1380.87|1379.07|1381.12|1379.32|1378.63|1376.83|0
1638187800000|2021-11-29 12:10:00|1380.74|1378.94|1378.88|1377.08|1381.24|1379.44|1378.38|1376.58|0
1638188100000|2021-11-29 12:15:00|1379.12|1377.32|1379.12|1377.32|1379.87|1378.07|1378.38|1376.58|0
1638188400000|2021-11-29 12:20:00|1378.99|1377.19|1379.37|1377.57|1381.24|1379.44|1378.62|1376.82|0
1638188700000|2021-11-29 12:25:00|1378.87|1377.07|1376.75|1374.95|1380.12|1378.32|1376.75|1374.95|0
1638189000000|2021-11-29 12:30:00|1376.63|1374.83|1381.12|1379.32|1381.37|1379.57|1376.13|1374.33|0
1638189300000|2021-11-29 12:35:00|1380.87|1379.07|1383.86|1382.06|1383.86|1382.06|1380.87|1379.07|0
1638189600000|2021-11-29 12:40:00|1383.61|1381.81|1383.61|1381.81|1384.36|1382.56|1382.62|1380.82|0
1638189900000|2021-11-29 12:45:00|1383.86|1382.06|1384.86|1383.06|1385.11|1383.31|1383.11|1381.31|0
1638190200000|2021-11-29 12:50:00|1384.98|1383.18|1383.11|1381.31|1385.11|1383.31|1382.61|1380.81|0
1638190500000|2021-11-29 12:55:00|1383.36|1381.56|1384.11|1382.31|1385.11|1383.31|1383.11|1381.31|0
1638190800000|2021-11-29 13:00:00|1384.61|1382.81|1380.87|1379.07|1384.73|1382.93|1380.62|1378.82|0
1638191100000|2021-11-29 13:05:00|1380.62|1378.82|1380.37|1378.57|1382.36|1380.56|1378.99|1377.19|0
1638191400000|2021-11-29 13:10:00|1380.87|1379.07|1383.36|1381.56|1383.36|1381.56|1380.62|1378.82|0
1638191700000|2021-11-29 13:15:00|1383.11|1381.31|1383.86|1382.06|1384.36|1382.56|1382.11|1380.31|0
1638192000000|2021-11-29 13:20:00|1383.61|1381.81|1384.73|1382.93|1384.86|1383.06|1383.11|1381.31|0
1638192300000|2021-11-29 13:25:00|1384.86|1383.06|1381.86|1380.06|1385.59|1383.79|1381.48|1379.68|0
1638192600000|2021-11-29 13:30:00|1382.11|1380.31|1385.11|1383.31|1386.6|1384.8|1382.11|1380.31|0
1638192900000|2021-11-29 13:35:00|1385.36|1383.56|1386.35|1384.55|1386.36|1384.56|1384.36|1382.56|0
1638193200000|2021-11-29 13:40:00|1386.6|1384.8|1389.6|1387.8|1390.85|1389.05|1386.35|1384.55|0
1638193500000|2021-11-29 13:45:00|1389.85|1388.05|1393.84|1392.04|1394.46|1392.66|1389.35|1387.55|0
1638193800000|2021-11-29 13:50:00|1393.59|1391.79|1396.83|1395.03|1397.33|1395.53|1393.59|1391.79|0
1638194100000|2021-11-29 13:55:00|1396.59|1394.79|1395.34|1393.54|1396.59|1394.79|1394.59|1392.79|0
1638194400000|2021-11-29 14:00:00|1395.59|1393.79|1400.33|1398.53|1400.33|1398.53|1395.34|1393.54|0
1638194700000|2021-11-29 14:05:00|1400.58|1398.78|1397.33|1395.53|1400.58|1398.78|1396.83|1395.03|0
1638195000000|2021-11-29 14:10:00|1397.08|1395.28|1396.08|1394.28|1397.33|1395.53|1395.34|1393.54|0
1638195300000|2021-11-29 14:15:00|1396.33|1394.53|1394.84|1393.04|1396.33|1394.53|1394.84|1393.04|0
1638195600000|2021-11-29 14:20:00|1394.59|1392.79|1394.59|1392.79|1394.84|1393.04|1393.84|1392.04|0
1638195900000|2021-11-29 14:25:00|1394.34|1392.54|1396.23|1394.63|1398.83|1397.03|1394.34|1392.54|0
1638196200000|2021-11-29 14:30:00|1395.98|1394.38|1390.74|1389.14|1400.73|1399.13|1389.99|1388.39|0
1638196500000|2021-11-29 14:35:00|1390.24|1388.64|1391.23|1389.63|1391.48|1389.88|1386.74|1385.14|0
1638196800000|2021-11-29 14:40:00|1390.73|1389.13|1388.48|1386.88|1390.98|1389.38|1387.48|1385.88|0
1638197100000|2021-11-29 14:45:00|1389.73|1388.13|1386.98|1385.38|1389.97|1388.37|1380.49|1378.89|0
1638197400000|2021-11-29 14:50:00|1385.73|1384.13|1386.1|1384.5|1389.59|1387.99|1382.74|1381.14|0
1638197700000|2021-11-29 14:55:00|1385.6|1384|1389.09|1387.49|1391.34|1389.74|1384.1|1382.5|0
1638198000000|2021-11-29 15:00:00|1388.59|1386.99|1386.35|1384.75|1393.08|1391.48|1386.1|1384.5|0
1638198300000|2021-11-29 15:05:00|1385.35|1383.75|1389.09|1387.49|1389.84|1388.24|1383.85|1382.25|0
1638198600000|2021-11-29 15:10:00|1388.84|1387.24|1386.88|1385.28|1392.37|1390.77|1386.88|1385.28|0
1638198900000|2021-11-29 15:15:00|1387.63|1386.03|1391.79|1390.19|1392.12|1390.52|1386.32|1384.72|0
1638199200000|2021-11-29 15:20:00|1391.54|1389.94|1390.55|1388.95|1391.54|1389.94|1386.56|1384.96|0
1638199500000|2021-11-29 15:25:00|1390.8|1389.2|1382.58|1380.98|1391.79|1390.19|1382.08|1380.48|0
1638199800000|2021-11-29 15:30:00|1381.83|1380.23|1382.11|1380.51|1384.61|1383.01|1377.63|1376.03|0
1638200100000|2021-11-29 15:35:00|1381.86|1380.26|1378.33|1376.73|1386.34|1384.74|1374.61|1373.01|0
1638200400000|2021-11-29 15:40:00|1378.08|1376.48|1378.35|1376.75|1379.57|1377.97|1373.1|1371.5|0
1638200700000|2021-11-29 15:45:00|1378.1|1376.5|1376.6|1375|1380.97|1379.37|1375.74|1374.14|0
1638201000000|2021-11-29 15:50:00|1376.35|1374.75|1376.73|1375.13|1380.96|1379.36|1374.74|1373.14|0
1638201300000|2021-11-29 15:55:00|1377.73|1376.13|1381.21|1379.61|1381.96|1380.36|1377.73|1376.13|0
1638201600000|2021-11-29 16:00:00|1381.46|1379.86|1382.71|1381.11|1383.95|1382.35|1378.22|1376.62|0
1638201900000|2021-11-29 16:05:00|1382.96|1381.36|1386.69|1385.09|1388.55|1386.95|1382.46|1380.86|0
1638202200000|2021-11-29 16:10:00|1387.19|1385.59|1386.69|1385.09|1388.43|1386.83|1385.69|1384.09|0
1638202500000|2021-11-29 16:15:00|1386.44|1384.84|1384.95|1383.35|1388.68|1387.08|1384.95|1383.35|0
1638202800000|2021-11-29 16:20:00|1385.19|1383.59|1388.93|1387.33|1389.68|1388.08|1384.95|1383.35|0
1638203100000|2021-11-29 16:25:00|1388.18|1386.58|1386.15|1384.55|1390.92|1389.32|1385.4|1383.8|0
1638203400000|2021-11-29 16:30:00|1386.9|1385.3|1390.25|1388.65|1393.87|1392.27|1386.9|1385.3|0
1638203700000|2021-11-29 16:35:00|1389.89|1388.29|1395.37|1393.77|1396.36|1394.76|1389.89|1388.29|0
1638204000000|2021-11-29 16:40:00|1395.86|1394.26|1398.33|1396.73|1398.58|1396.98|1395.1|1393.5|0
1638204300000|2021-11-29 16:45:00|1398.55|1396.95|1396.06|1394.46|1399.8|1398.2|1396.06|1394.46|0
1638204600000|2021-11-29 16:50:00|1396.31|1394.71|1398.17|1396.57|1399.55|1397.95|1395.31|1393.71|0
1638204900000|2021-11-29 16:55:00|1398.05|1396.45|1400.3|1398.7|1400.3|1398.7|1397.8|1396.2|0
1638205200000|2021-11-29 17:00:00|1400.55|1398.95|1403.29|1401.69|1403.54|1401.94|1400.05|1398.45|0
1638205500000|2021-11-29 17:05:00|1404.03|1402.43|1404.53|1402.93|1407.02|1405.42|1404.03|1402.43|0
1638205800000|2021-11-29 17:10:00|1404.28|1402.68|1404.78|1403.18|1405.78|1404.18|1404.03|1402.43|0
1638206100000|2021-11-29 17:15:00|1405.28|1403.68|1409.27|1407.67|1409.52|1407.92|1404.78|1403.18|0
1638206400000|2021-11-29 17:20:00|1409.02|1407.42|1413|1411.4|1413|1411.4|1409.02|1407.42|0
1638206700000|2021-11-29 17:25:00|1413.25|1411.65|1411.98|1410.38|1413.25|1411.65|1410.51|1408.91|0
1638207000000|2021-11-29 17:30:00|1412.23|1410.63|1417.05|1415.45|1417.3|1415.7|1411.56|1409.96|0
1638207300000|2021-11-29 17:35:00|1416.8|1415.2|1415.42|1413.82|1418.29|1416.69|1414.8|1413.2|0
1638207600000|2021-11-29 17:40:00|1415.3|1413.7|1417.55|1415.95|1417.55|1415.95|1415.3|1413.7|0
1638207900000|2021-11-29 17:45:00|1417.3|1415.7|1417.3|1415.7|1418.04|1416.44|1416.55|1414.95|0
1638208200000|2021-11-29 17:50:00|1417.05|1415.45|1414.55|1412.95|1417.3|1415.7|1414.55|1412.95|0
1638208500000|2021-11-29 17:55:00|1414.8|1413.2|1416.55|1414.95|1417.29|1415.69|1414.8|1413.2|0
1638208800000|2021-11-29 18:00:00|1416.8|1415.2|1417.54|1415.94|1418.29|1416.69|1416.8|1415.2|0
1638209100000|2021-11-29 18:05:00|1417.29|1415.69|1420.04|1418.44|1420.54|1418.94|1416.8|1415.2|0
1638209400000|2021-11-29 18:10:00|1420.29|1418.69|1417.29|1415.69|1420.79|1419.19|1416.79|1415.19|0
1638209700000|2021-11-29 18:15:00|1417.54|1415.94|1415.92|1414.32|1418.54|1416.94|1414.3|1412.7|0
1638210000000|2021-11-29 18:20:00|1416.05|1414.45|1414.55|1412.95|1416.54|1414.94|1413.55|1411.95|0
1638210300000|2021-11-29 18:25:00|1414.3|1412.7|1415.8|1414.2|1415.8|1414.2|1413.05|1411.45|0
1638210600000|2021-11-29 18:30:00|1416.05|1414.45|1417.04|1415.44|1418.54|1416.94|1415.3|1413.7|0
1638210900000|2021-11-29 18:35:00|1416.79|1415.19|1411.55|1409.95|1417.04|1415.44|1411.55|1409.95|0
1638211200000|2021-11-29 18:40:00|1411.8|1410.2|1413.17|1411.57|1414.05|1412.45|1411.8|1410.2|0
1638211500000|2021-11-29 18:45:00|1413.3|1411.7|1415.79|1414.19|1415.79|1414.19|1413.05|1411.45|0
1638211800000|2021-11-29 18:50:00|1415.54|1413.94|1415.29|1413.69|1415.54|1413.94|1413.55|1411.95|0
1638212100000|2021-11-29 18:55:00|1415.54|1413.94|1417.54|1415.94|1417.79|1416.19|1415.29|1413.69|0
1638212400000|2021-11-29 19:00:00|1417.79|1416.19|1416.54|1414.94|1418.04|1416.44|1414.3|1412.7|0
1638212700000|2021-11-29 19:05:00|1416.29|1414.69|1416.04|1414.44|1417.79|1416.19|1415.29|1413.69|0
1638213000000|2021-11-29 19:10:00|1415.79|1414.19|1416.79|1415.19|1417.04|1415.44|1415.79|1414.19|0
1638213300000|2021-11-29 19:15:00|1417.04|1415.44|1414.54|1412.94|1417.04|1415.44|1414.05|1412.45|0
1638213600000|2021-11-29 19:20:00|1414.79|1413.19|1414.54|1412.94|1416.54|1414.94|1413.8|1412.2|0
1638213900000|2021-11-29 19:25:00|1414.79|1413.19|1414.04|1412.44|1415.79|1414.19|1413.55|1411.95|0
1638214200000|2021-11-29 19:30:00|1414.29|1412.69|1413.55|1411.95|1415.29|1413.69|1412.05|1410.45|0
1638214500000|2021-11-29 19:35:00|1413.79|1412.19|1411.05|1409.45|1413.79|1412.19|1409.8|1408.2|0
1638214800000|2021-11-29 19:40:00|1411.3|1409.7|1413.3|1411.7|1414.04|1412.44|1411.3|1409.7|0
1638215100000|2021-11-29 19:45:00|1413.54|1411.94|1413.05|1411.45|1414.54|1412.94|1412.3|1410.7|0
1638215400000|2021-11-29 19:50:00|1413.29|1411.69|1411.05|1409.45|1415.79|1414.19|1411.05|1409.45|0
1638215700000|2021-11-29 19:55:00|1411.3|1409.7|1412.55|1410.95|1412.55|1410.95|1410.55|1408.95|0
1638216000000|2021-11-29 20:00:00|1412.3|1410.7|1412.3|1410.7|1414.29|1412.69|1412.3|1410.7|0
1638216300000|2021-11-29 20:05:00|1412.55|1410.95|1413.79|1412.19|1414.29|1412.69|1410.05|1408.45|0
1638216600000|2021-11-29 20:10:00|1414.04|1412.44|1416.54|1414.94|1416.54|1414.94|1412.79|1411.19|0
1638216900000|2021-11-29 20:15:00|1416.29|1414.69|1416.29|1414.69|1418.78|1417.18|1414.54|1412.94|0
1638217200000|2021-11-29 20:20:00|1416.16|1414.56|1413.79|1412.19|1416.29|1414.69|1412.29|1410.69|0
1638217500000|2021-11-29 20:25:00|1413.29|1411.69|1413.29|1411.69|1415.04|1413.44|1412.54|1410.94|0
1638217800000|2021-11-29 20:30:00|1412.79|1411.19|1415.04|1413.44|1415.04|1413.44|1411.05|1409.45|0
1638218100000|2021-11-29 20:35:00|1414.79|1413.19|1412.79|1411.19|1415.29|1413.69|1411.79|1410.19|0
1638218400000|2021-11-29 20:40:00|1413.04|1411.44|1410.55|1408.95|1413.04|1411.44|1408.3|1406.7|0
1638218700000|2021-11-29 20:45:00|1410.3|1408.7|1409.8|1408.2|1410.3|1408.7|1406.8|1405.2|0
1638219000000|2021-11-29 20:50:00|1407.3|1405.7|1407.81|1406.21|1408.56|1406.96|1404.56|1402.96|0
1638219300000|2021-11-29 20:55:00|1407.31|1405.71|1399.33|1397.73|1409.56|1407.96|1399.33|1397.73|0
1638219600000|2021-11-29 21:00:00|1400.58|1398.98|1401.82|1400.22|1404.07|1402.47|1400.58|1398.98|0
1638219900000|2021-11-29 21:05:00|1402.07|1400.47|1405.07|1403.47|1405.57|1403.97|1402.07|1400.47|0
1638220200000|2021-11-29 21:10:00|1405.57|1403.97|1404.32|1402.72|1407.06|1405.46|1403.82|1402.22|0
1638220500000|2021-11-29 21:15:00|1404.07|1402.47|1405.76|1403.76|1406.26|1404.26|1403.27|1401.27|0
1638220800000|2021-11-29 21:20:00|1406.01|1404.01|1406.01|1404.01|1407.01|1405.01|1405.51|1403.51|0
1638221100000|2021-11-29 21:25:00|1405.76|1403.76|1405.26|1403.26|1406.51|1404.51|1405.02|1403.02|0
1638221400000|2021-11-29 21:30:00|1405.51|1403.51|1406.26|1404.26|1407.51|1405.51|1405.51|1403.51|0
1638221700000|2021-11-29 21:35:00|1406.51|1404.51|1407.51|1405.51|1408.26|1406.26|1406.51|1404.51|0
1638222000000|2021-11-29 21:40:00|1407.76|1405.76|1408.01|1406.01|1408.01|1406.01|1407.51|1405.51|0
1638222300000|2021-11-29 21:45:00|1408.26|1406.26|1407.76|1405.76|1408.51|1406.51|1407.51|1405.51|0
1638222600000|2021-11-29 21:50:00|1408.01|1406.01|1408.51|1406.51|1408.76|1406.76|1407.76|1405.76|0
1638222900000|2021-11-29 21:55:00|1408.26|1406.26|1406.88|1404.88|1408.51|1406.51|1406.51|1404.51|0
1638223200000|2021-11-29 22:00:00|1406.72|1404.72|1406.8|1404.8|1406.8|1404.8|1406.65|1404.65|0
1638223500000|2021-11-29 22:05:00|1406.65|1404.65|1406.47|1404.47|1407.05|1405.05|1405.85|1403.85|0
1638223800000|2021-11-29 22:10:00|1406.51|1404.51|1407.05|1405.05|1407.05|1405.05|1405.78|1403.78|0
1638224100000|2021-11-29 22:15:00|1406.76|1404.76|1405.99|1403.99|1406.91|1404.91|1405.99|1403.99|0
1638224400000|2021-11-29 22:20:00|1406.07|1404.07|1406.1|1404.1|1406.21|1404.21|1405.99|1403.99|0
1638224700000|2021-11-29 22:25:00|1406.8|1404.8|1406.94|1404.94|1407.13|1405.13|1406.8|1404.8|0
1638225000000|2021-11-29 22:30:00|1406.98|1404.98|1406.76|1404.76|1407.02|1405.02|1406.72|1404.72|0
1638225300000|2021-11-29 22:35:00|1406.8|1404.8|1408.13|1406.13|1408.13|1406.13|1406.8|1404.8|0
1638225600000|2021-11-29 22:40:00|1408.17|1406.17|1408.53|1406.53|1408.57|1406.57|1408.13|1406.13|0
1638225900000|2021-11-29 22:45:00|1408.5|1406.5|1408.28|1406.28|1408.5|1406.5|1407.69|1405.69|0
1638226200000|2021-11-29 22:50:00|1408.31|1406.31|1408.24|1406.24|1408.31|1406.31|1408.24|1406.24|0
1638226500000|2021-11-29 22:55:00|1408.02|1406.02|1408.5|1406.5|1408.64|1406.64|1408.02|1406.02|0
1638226800000|2021-11-29 23:00:00|1407.87|1405.87|1411.49|1409.49|1412.24|1410.24|1407.87|1405.87|0
1638227100000|2021-11-29 23:05:00|1411.61|1409.61|1411.49|1409.49|1411.74|1409.74|1410.25|1408.25|0
1638227400000|2021-11-29 23:10:00|1412.24|1410.24|1413.99|1411.99|1414.49|1412.49|1411.49|1409.49|0
1638227700000|2021-11-29 23:15:00|1414.24|1412.24|1413.99|1411.99|1414.49|1412.49|1413.49|1411.49|0
1638228000000|2021-11-29 23:20:00|1414.24|1412.24|1415.24|1413.24|1416.23|1414.23|1414.24|1412.24|0
1638228300000|2021-11-29 23:25:00|1415.49|1413.49|1414.24|1412.24|1415.49|1413.49|1413.99|1411.99|0
1638228600000|2021-11-29 23:30:00|1414.74|1412.74|1415.48|1413.48|1415.73|1413.73|1413.99|1411.99|0
1638228900000|2021-11-29 23:35:00|1415.73|1413.73|1415.73|1413.73|1416.23|1414.23|1414.74|1412.74|0
1638229200000|2021-11-29 23:40:00|1415.98|1413.98|1415.48|1413.48|1416.23|1414.23|1415.23|1413.23|0
1638229500000|2021-11-29 23:45:00|1415.73|1413.73|1415.23|1413.23|1415.73|1413.73|1414.98|1412.98|0
1638229800000|2021-11-29 23:50:00|1415.48|1413.48|1414.73|1412.73|1416.23|1414.23|1414.48|1412.48|0
1638230100000|2021-11-29 23:55:00|1414.98|1412.98|1414.23|1412.23|1414.98|1412.98|1412.49|1410.49|0
1638230400000|2021-11-30 00:00:00|1414.48|1412.48|1415.23|1413.23|1415.73|1413.73|1413.74|1411.74|0
1638230700000|2021-11-30 00:05:00|1415.48|1413.48|1414.23|1412.23|1415.73|1413.73|1413.98|1411.98|0
1638231000000|2021-11-30 00:10:00|1414.48|1412.48|1412.74|1410.74|1415.23|1413.23|1412.49|1410.49|0
1638231300000|2021-11-30 00:15:00|1412.99|1410.99|1412.24|1410.24|1413.49|1411.49|1412.24|1410.24|0
1638231600000|2021-11-30 00:20:00|1411.99|1409.99|1414.48|1412.48|1414.48|1412.48|1411.99|1409.99|0
1638231900000|2021-11-30 00:25:00|1414.23|1412.23|1414.6|1412.6|1414.98|1412.98|1413.98|1411.98|0
1638232200000|2021-11-30 00:30:00|1414.73|1412.73|1415.73|1413.73|1415.98|1413.98|1413.98|1411.98|0
1638232500000|2021-11-30 00:35:00|1415.98|1413.98|1416.48|1414.48|1417.23|1415.23|1415.85|1413.85|0
1638232800000|2021-11-30 00:40:00|1416.6|1414.6|1415.48|1413.48|1416.98|1414.98|1415.48|1413.48|0
1638233100000|2021-11-30 00:45:00|1415.23|1413.23|1417.23|1415.23|1417.48|1415.48|1415.23|1413.23|0
1638233400000|2021-11-30 00:50:00|1416.98|1414.98|1417.47|1415.47|1417.97|1415.97|1416.98|1414.98|0
1638233700000|2021-11-30 00:55:00|1417.23|1415.23|1416.98|1414.98|1417.34|1415.34|1416.98|1414.98|0
1638234000000|2021-11-30 01:00:00|1417.22|1415.22|1416.97|1414.97|1418.22|1416.22|1416.23|1414.23|0
1638234300000|2021-11-30 01:05:00|1416.73|1414.73|1417.47|1415.47|1417.97|1415.97|1416.73|1414.73|0
1638234600000|2021-11-30 01:10:00|1417.72|1415.72|1418.22|1416.22|1418.22|1416.22|1417.72|1415.72|0
1638234900000|2021-11-30 01:15:00|1417.97|1415.97|1416.72|1414.72|1418.72|1416.72|1416.72|1414.72|0
1638235200000|2021-11-30 01:20:00|1416.47|1414.47|1416.22|1414.22|1416.97|1414.97|1414.98|1412.98|0
1638235500000|2021-11-30 01:25:00|1416.47|1414.47|1417.97|1415.97|1417.97|1415.97|1416.22|1414.22|0
1638235800000|2021-11-30 01:30:00|1417.72|1415.72|1417.47|1415.47|1418.22|1416.22|1416.72|1414.72|0
1638236100000|2021-11-30 01:35:00|1417.22|1415.22|1416.72|1414.72|1417.47|1415.47|1416.22|1414.22|0
1638236400000|2021-11-30 01:40:00|1416.97|1414.97|1417.34|1415.34|1417.47|1415.47|1416.22|1414.22|0
1638236700000|2021-11-30 01:45:00|1417.22|1415.22|1418.22|1416.22|1418.22|1416.22|1417.22|1415.22|0
1638237000000|2021-11-30 01:50:00|1417.97|1415.97|1418.22|1416.22|1418.72|1416.72|1417.97|1415.97|0
1638237300000|2021-11-30 01:55:00|1417.97|1415.97|1416.22|1414.22|1417.97|1415.97|1416.22|1414.22|0
1638237600000|2021-11-30 02:00:00|1415.97|1413.97|1416.47|1414.47|1416.72|1414.72|1414.97|1412.97|0
1638237900000|2021-11-30 02:05:00|1416.22|1414.22|1414.47|1412.47|1416.97|1414.97|1414.47|1412.47|0
1638238200000|2021-11-30 02:10:00|1414.72|1412.72|1413.98|1411.98|1415.22|1413.22|1413.73|1411.73|0
1638238500000|2021-11-30 02:15:00|1414.23|1412.23|1414.22|1412.22|1414.97|1412.97|1414.22|1412.22|0
1638238800000|2021-11-30 02:20:00|1414.47|1412.47|1412.48|1410.48|1414.72|1412.72|1412.48|1410.48|0
1638239100000|2021-11-30 02:25:00|1412.73|1410.73|1410.73|1408.73|1412.98|1410.98|1408.73|1406.73|0
1638239400000|2021-11-30 02:30:00|1410.48|1408.48|1409.35|1407.35|1410.73|1408.73|1408.73|1406.73|0
1638239700000|2021-11-30 02:35:00|1409.48|1407.48|1408.98|1406.98|1409.73|1407.73|1408.24|1406.24|0
1638240000000|2021-11-30 02:40:00|1408.73|1406.73|1410.23|1408.23|1410.73|1408.73|1408.48|1406.48|0
1638240300000|2021-11-30 02:45:00|1409.98|1407.98|1410.48|1408.48|1410.73|1408.73|1409.73|1407.73|0
1638240600000|2021-11-30 02:50:00|1410.6|1408.6|1410.98|1408.98|1411.73|1409.73|1410.48|1408.48|0
1638240900000|2021-11-30 02:55:00|1411.23|1409.23|1412.23|1410.23|1412.72|1410.72|1411.23|1409.23|0
1638241200000|2021-11-30 03:00:00|1412.48|1410.48|1410.73|1408.73|1412.72|1410.72|1410.73|1408.73|0
1638241500000|2021-11-30 03:05:00|1410.98|1408.98|1409.23|1407.23|1410.98|1408.98|1408.23|1406.23|0
1638241800000|2021-11-30 03:10:00|1409.48|1407.48|1407.23|1405.23|1409.48|1407.48|1407.23|1405.23|0
1638242100000|2021-11-30 03:15:00|1406.98|1404.98|1406.98|1404.98|1407.48|1405.48|1406.24|1404.24|0
1638242400000|2021-11-30 03:20:00|1407.23|1405.23|1407.23|1405.23|1408.23|1406.23|1406.73|1404.73|0
1638242700000|2021-11-30 03:25:00|1407.1|1405.1|1405.49|1403.49|1407.23|1405.23|1405.24|1403.24|0
1638243000000|2021-11-30 03:30:00|1405.74|1403.74|1407.48|1405.48|1407.98|1405.98|1404.99|1402.99|0
1638243300000|2021-11-30 03:35:00|1407.23|1405.23|1407.6|1405.6|1408.23|1406.23|1406.98|1404.98|0
1638243600000|2021-11-30 03:40:00|1407.48|1405.48|1407.85|1405.85|1407.98|1405.98|1407.23|1405.23|0
1638243900000|2021-11-30 03:45:00|1407.73|1405.73|1408.48|1406.48|1408.73|1406.73|1407.35|1405.35|0
1638244200000|2021-11-30 03:50:00|1408.6|1406.6|1408.23|1406.23|1409.35|1407.35|1407.98|1405.98|0
1638244500000|2021-11-30 03:55:00|1408.48|1406.48|1408.73|1406.73|1409.23|1407.23|1408.1|1406.1|0
1638244800000|2021-11-30 04:00:00|1409.35|1407.35|1410.72|1408.72|1411.34|1409.34|1408.48|1406.48|0
1638245100000|2021-11-30 04:05:00|1410.59|1408.59|1410.22|1408.22|1410.72|1408.72|1409.6|1407.6|0
1638245400000|2021-11-30 04:10:00|1409.97|1407.97|1409.6|1407.6|1410.72|1408.72|1409.6|1407.6|0
1638245700000|2021-11-30 04:15:00|1409.73|1407.73|1409.59|1407.59|1409.73|1407.73|1408.73|1406.73|0
1638246000000|2021-11-30 04:20:00|1409.72|1407.72|1408.98|1406.98|1409.97|1407.97|1408.98|1406.98|0
1638246300000|2021-11-30 04:25:00|1409.23|1407.23|1407.48|1405.48|1409.23|1407.23|1406.48|1404.48|0
1638246600000|2021-11-30 04:30:00|1407.73|1405.73|1406.98|1404.98|1408.73|1406.73|1406.98|1404.98|0
1638246900000|2021-11-30 04:35:00|1407.1|1405.1|1406.6|1404.6|1407.73|1405.73|1405.73|1403.73|0
1638247200000|2021-11-30 04:40:00|1406.48|1404.48|1404.98|1402.98|1406.48|1404.48|1404.73|1402.73|0
1638247500000|2021-11-30 04:45:00|1405.23|1403.23|1405.48|1403.48|1405.73|1403.73|1404.98|1402.98|0
1638247800000|2021-11-30 04:50:00|1404.98|1402.98|1407.48|1405.48|1407.73|1405.73|1404.98|1402.98|0
1638248100000|2021-11-30 04:55:00|1407.23|1405.23|1407.98|1405.98|1408.47|1406.47|1406.98|1404.98|0
1638248400000|2021-11-30 05:00:00|1407.73|1405.73|1405.23|1403.23|1408.22|1406.22|1405.23|1403.23|0
1638248700000|2021-11-30 05:05:00|1404.98|1402.98|1399.74|1397.74|1404.98|1402.98|1399.74|1397.74|0
1638249000000|2021-11-30 05:10:00|1400.74|1398.74|1389.26|1387.26|1400.74|1398.74|1389.26|1387.26|0
1638249300000|2021-11-30 05:15:00|1389.51|1387.51|1378.8|1376.8|1390.76|1388.76|1377.55|1375.55|0
1638249600000|2021-11-30 05:20:00|1378.3|1376.3|1374.26|1372.26|1379.8|1377.8|1369.82|1367.82|0
1638249900000|2021-11-30 05:25:00|1374.64|1372.64|1379.37|1377.37|1381.87|1379.87|1369.15|1367.15|0
1638250200000|2021-11-30 05:30:00|1378.88|1376.88|1380.37|1378.37|1381.12|1379.12|1373.89|1371.89|0
1638250500000|2021-11-30 05:35:00|1381.12|1379.12|1373.68|1371.68|1381.12|1379.12|1369.15|1367.15|0
1638250800000|2021-11-30 05:40:00|1374.05|1372.05|1367.7|1365.7|1374.05|1372.05|1367.7|1365.7|0
1638251100000|2021-11-30 05:45:00|1367.2|1365.2|1360.47|1358.47|1367.2|1365.2|1358.48|1356.48|0
1638251400000|2021-11-30 05:50:00|1359.97|1357.97|1362.47|1360.47|1364.71|1362.71|1358.98|1356.98|0
1638251700000|2021-11-30 05:55:00|1361.72|1359.72|1360.94|1358.94|1364.08|1362.08|1359.84|1357.84|0
1638252000000|2021-11-30 06:00:00|1361.07|1359.07|1349.98|1347.98|1363.31|1361.31|1348.12|1346.12|0
1638252300000|2021-11-30 06:05:00|1349.73|1347.73|1342.2|1340.2|1350.61|1348.61|1334.98|1332.98|0
1638252600000|2021-11-30 06:10:00|1343.19|1341.19|1347.05|1345.05|1349.67|1347.67|1341.82|1339.82|0
1638252900000|2021-11-30 06:15:00|1347.43|1345.43|1354.4|1352.4|1354.52|1352.52|1345.93|1343.93|0
1638253200000|2021-11-30 06:20:00|1354.52|1352.52|1359.88|1357.88|1363.61|1361.61|1354.15|1352.15|0
1638253500000|2021-11-30 06:25:00|1359.63|1357.63|1361.32|1359.32|1362.31|1360.31|1357.08|1355.08|0
1638253800000|2021-11-30 06:30:00|1361.56|1359.56|1362.29|1360.29|1365.55|1363.55|1360.8|1358.8|0
1638254100000|2021-11-30 06:35:00|1361.91|1359.91|1361.04|1359.04|1362.79|1360.79|1358.3|1356.3|0
1638254400000|2021-11-30 06:40:00|1360.79|1358.79|1365.03|1363.03|1367.39|1365.39|1359.3|1357.3|0
1638254700000|2021-11-30 06:45:00|1364.9|1362.9|1366.52|1364.52|1366.52|1364.52|1361.29|1359.29|0
1638255000000|2021-11-30 06:50:00|1366.27|1364.27|1365.02|1363.02|1368.02|1366.02|1363.77|1361.77|0
1638255300000|2021-11-30 06:55:00|1364.77|1362.77|1363.77|1361.77|1365.52|1363.52|1363.52|1361.52|0
1638255600000|2021-11-30 07:00:00|1363.64|1361.64|1357.66|1355.66|1363.64|1361.64|1355.05|1353.05|0
1638255900000|2021-11-30 07:05:00|1357.79|1355.79|1367.38|1365.38|1369.5|1367.5|1357.79|1355.79|0
1638256200000|2021-11-30 07:10:00|1367.26|1365.26|1364.02|1362.02|1368.26|1366.26|1360.78|1358.78|0
1638256500000|2021-11-30 07:15:00|1365.02|1363.02|1366.76|1364.76|1368.25|1366.25|1362.03|1360.03|0
1638256800000|2021-11-30 07:20:00|1366.63|1364.63|1368.5|1366.5|1371.49|1369.49|1365.51|1363.51|0
1638257100000|2021-11-30 07:25:00|1369|1367|1364.27|1362.27|1370.25|1368.25|1364.27|1362.27|0
1638257400000|2021-11-30 07:30:00|1364.52|1362.52|1358.29|1356.29|1365.51|1363.51|1358.29|1356.29|0
1638257700000|2021-11-30 07:35:00|1358.54|1356.54|1362.39|1360.39|1362.39|1360.39|1358.29|1356.29|0
1638258000000|2021-11-30 07:40:00|1362.14|1360.14|1356.63|1354.63|1362.86|1360.86|1356.63|1354.63|0
1638258300000|2021-11-30 07:45:00|1357.13|1355.13|1359.24|1357.24|1361.11|1359.11|1357.13|1355.13|0
1638258600000|2021-11-30 07:50:00|1359.74|1357.74|1362.11|1360.11|1362.36|1360.36|1359.37|1357.37|0
1638258900000|2021-11-30 07:55:00|1362.23|1360.23|1363.35|1361.35|1364.1|1362.1|1361.73|1359.73|0
1638259200000|2021-11-30 08:00:00|1363.6|1361.6|1363.35|1361.35|1363.6|1361.6|1359.12|1357.12|0
1638259500000|2021-11-30 08:05:00|1361.41|1359.81|1361.66|1360.06|1363.15|1361.55|1359.66|1358.06|0
1638259800000|2021-11-30 08:10:00|1362.4|1360.8|1358.41|1356.81|1363.14|1361.54|1357.16|1355.56|0
1638260100000|2021-11-30 08:15:00|1358.66|1357.06|1359.19|1357.59|1360.68|1359.08|1356.17|1354.57|0
1638260400000|2021-11-30 08:20:00|1360.19|1358.59|1360.19|1358.59|1361.3|1359.7|1356.7|1355.1|0
1638260700000|2021-11-30 08:25:00|1360.44|1358.84|1363.3|1361.7|1363.42|1361.82|1359.44|1357.84|0
1638261000000|2021-11-30 08:30:00|1363.18|1361.58|1359.94|1358.34|1363.67|1362.07|1359.44|1357.84|0
1638261300000|2021-11-30 08:35:00|1359.81|1358.21|1353.33|1351.73|1360.68|1359.08|1351.97|1350.37|0
1638261600000|2021-11-30 08:40:00|1352.71|1351.11|1352.97|1351.37|1355.71|1354.11|1349.96|1348.36|0
1638261900000|2021-11-30 08:45:00|1351.98|1350.38|1349.54|1347.94|1351.98|1350.38|1347.3|1345.7|0
1638262200000|2021-11-30 08:50:00|1349.41|1347.81|1356.01|1354.41|1356.26|1354.66|1349.29|1347.69|0
1638262500000|2021-11-30 08:55:00|1356.26|1354.66|1355.27|1353.67|1358.01|1356.41|1354.52|1352.92|0
1638262800000|2021-11-30 09:00:00|1355.52|1353.92|1348.29|1346.69|1355.52|1353.92|1347.67|1346.07|0
1638263100000|2021-11-30 09:05:00|1348.54|1346.94|1345.7|1344.1|1350.04|1348.44|1345.18|1343.58|0
1638263400000|2021-11-30 09:10:00|1345.83|1344.23|1347.35|1345.75|1347.47|1345.87|1344.34|1342.74|0
1638263700000|2021-11-30 09:15:00|1347.6|1346|1350.33|1348.73|1351.33|1349.73|1346.1|1344.5|0
1638264000000|2021-11-30 09:20:00|1350.58|1348.98|1344.61|1343.01|1350.58|1348.98|1343.37|1341.77|0
1638264300000|2021-11-30 09:25:00|1345.11|1343.51|1344.61|1343.01|1347.96|1346.36|1341.62|1340.02|0
1638264600000|2021-11-30 09:30:00|1344.36|1342.76|1347.35|1345.75|1347.35|1345.75|1341.62|1340.02|0
1638264900000|2021-11-30 09:35:00|1346.85|1345.25|1346.35|1344.75|1348.71|1347.11|1344.36|1342.76|0
1638265200000|2021-11-30 09:40:00|1347.1|1345.5|1349.09|1347.49|1352.07|1350.47|1345.6|1344|0
1638265500000|2021-11-30 09:45:00|1349.58|1347.98|1347.34|1345.74|1350.33|1348.73|1347.34|1345.74|0
1638265800000|2021-11-30 09:50:00|1346.85|1345.25|1351.2|1349.6|1353.81|1352.21|1346.85|1345.25|0
1638266100000|2021-11-30 09:55:00|1351.08|1349.48|1355.8|1354.2|1356.05|1354.45|1350.83|1349.23|0
1638266400000|2021-11-30 10:00:00|1355.31|1353.71|1355.18|1353.58|1356.05|1354.45|1353.81|1352.21|0
1638266700000|2021-11-30 10:05:00|1355.31|1353.71|1350.33|1348.73|1357.05|1355.45|1347.96|1346.36|0
1638267000000|2021-11-30 10:10:00|1350.58|1348.98|1352.57|1350.97|1353.31|1351.71|1349.83|1348.23|0
1638267300000|2021-11-30 10:15:00|1353.06|1351.46|1349.45|1347.85|1353.56|1351.96|1349.33|1347.73|0
1638267600000|2021-11-30 10:20:00|1349.58|1347.98|1347.71|1346.11|1350.44|1348.84|1346.84|1345.24|0
1638267900000|2021-11-30 10:25:00|1346.96|1345.36|1351.32|1349.72|1351.32|1349.72|1346.96|1345.36|0
1638268200000|2021-11-30 10:30:00|1351.57|1349.97|1355.8|1354.2|1356.05|1354.45|1350.57|1348.97|0
1638268500000|2021-11-30 10:35:00|1355.67|1354.07|1356.17|1354.57|1356.3|1354.7|1353.81|1352.21|0
1638268800000|2021-11-30 10:40:00|1356.05|1354.45|1354.8|1353.2|1357.29|1355.69|1354.3|1352.7|0
1638269100000|2021-11-30 10:45:00|1354.55|1352.95|1354.05|1352.45|1354.55|1352.95|1349.08|1347.48|0
1638269400000|2021-11-30 10:50:00|1354.3|1352.7|1353.43|1351.83|1357.79|1356.19|1351.68|1350.08|0
1638269700000|2021-11-30 10:55:00|1353.31|1351.71|1357.04|1355.44|1358.78|1357.18|1353.31|1351.71|0
1638270000000|2021-11-30 11:00:00|1357.29|1355.69|1351.81|1350.21|1359.78|1358.18|1351.31|1349.71|0
1638270300000|2021-11-30 11:05:00|1351.06|1349.46|1351.81|1350.21|1352.06|1350.46|1349.32|1347.72|0
1638270600000|2021-11-30 11:10:00|1350.81|1349.21|1352.81|1351.21|1356.29|1354.69|1350.57|1348.97|0
1638270900000|2021-11-30 11:15:00|1352.56|1350.96|1353.92|1352.32|1355.05|1353.45|1351.81|1350.21|0
1638271200000|2021-11-30 11:20:00|1353.8|1352.2|1357.01|1355.41|1357.4|1355.8|1352.8|1351.2|0
1638271500000|2021-11-30 11:25:00|1356.27|1354.67|1359.12|1357.52|1360.75|1359.15|1355.02|1353.42|0
1638271800000|2021-11-30 11:30:00|1359.5|1357.9|1358.51|1356.91|1360.75|1359.15|1356.76|1355.16|0
1638272100000|2021-11-30 11:35:00|1358.26|1356.66|1357.76|1356.16|1360.5|1358.9|1355.77|1354.17|0
1638272400000|2021-11-30 11:40:00|1358.01|1356.41|1359.95|1358.35|1360.45|1358.85|1357.76|1356.16|0
1638272700000|2021-11-30 11:45:00|1359.7|1358.1|1358.32|1356.72|1360.45|1358.85|1358.21|1356.61|0
1638273000000|2021-11-30 11:50:00|1358.45|1356.85|1356.46|1354.86|1361.19|1359.59|1353.97|1352.37|0
1638273300000|2021-11-30 11:55:00|1356.21|1354.61|1355.71|1354.11|1358.95|1357.35|1353.97|1352.37|0
1638273600000|2021-11-30 12:00:00|1356.21|1354.61|1362.19|1360.59|1362.56|1360.96|1356.21|1354.61|0
1638273900000|2021-11-30 12:05:00|1362.31|1360.71|1362.19|1360.59|1362.69|1361.09|1360.69|1359.09|0
1638274200000|2021-11-30 12:10:00|1361.94|1360.34|1361.94|1360.34|1363.68|1362.08|1360.56|1358.96|0
1638274500000|2021-11-30 12:15:00|1361.81|1360.21|1362.87|1361.27|1363.93|1362.33|1361.69|1360.09|0
1638274800000|2021-11-30 12:20:00|1362.62|1361.02|1365.73|1364.13|1366.11|1364.51|1362.49|1360.89|0
1638275100000|2021-11-30 12:25:00|1365.61|1364.01|1369.6|1368|1370.35|1368.75|1365.61|1364.01|0
1638275400000|2021-11-30 12:30:00|1369.35|1367.75|1364.87|1363.27|1369.35|1367.75|1364.62|1363.02|0
1638275700000|2021-11-30 12:35:00|1365.12|1363.52|1360.92|1359.32|1365.12|1363.52|1360.42|1358.82|0
1638276000000|2021-11-30 12:40:00|1361.41|1359.81|1359.67|1358.07|1363.16|1361.56|1358.92|1357.32|0
1638276300000|2021-11-30 12:45:00|1359.54|1357.94|1358.92|1357.32|1360.17|1358.57|1358.42|1356.82|0
1638276600000|2021-11-30 12:50:00|1358.67|1357.07|1359.42|1357.82|1361.16|1359.56|1355.93|1354.33|0
1638276900000|2021-11-30 12:55:00|1359.17|1357.57|1362.41|1360.81|1362.66|1361.06|1359.17|1357.57|0
1638277200000|2021-11-30 13:00:00|1362.91|1361.31|1361.66|1360.06|1364.4|1362.8|1361.66|1360.06|0
1638277500000|2021-11-30 13:05:00|1361.41|1359.81|1361.41|1359.81|1361.78|1360.18|1359.17|1357.57|0
1638277800000|2021-11-30 13:10:00|1361.16|1359.56|1357.67|1356.07|1361.66|1360.06|1357.67|1356.07|0
1638278100000|2021-11-30 13:15:00|1357.92|1356.32|1363.4|1361.8|1363.4|1361.8|1357.92|1356.32|0
1638278400000|2021-11-30 13:20:00|1363.15|1361.55|1358.92|1357.32|1364.15|1362.55|1358.42|1356.82|0
1638278700000|2021-11-30 13:25:00|1358.67|1357.07|1360.16|1358.56|1361.41|1359.81|1358.67|1357.07|0
1638279000000|2021-11-30 13:30:00|1359.78|1358.18|1357.67|1356.07|1360.66|1359.06|1355.68|1354.08|0
1638279300000|2021-11-30 13:35:00|1357.42|1355.82|1360.66|1359.06|1361.16|1359.56|1355.68|1354.08|0
1638279600000|2021-11-30 13:40:00|1360.41|1358.81|1361.9|1360.3|1362.4|1360.8|1359.66|1358.06|0
1638279900000|2021-11-30 13:45:00|1362.65|1361.05|1363.65|1362.05|1364.39|1362.79|1361.65|1360.05|0
1638280200000|2021-11-30 13:50:00|1363.89|1362.29|1368.38|1366.78|1368.38|1366.78|1363.89|1362.29|0
1638280500000|2021-11-30 13:55:00|1368.13|1366.53|1376.35|1374.75|1377.35|1375.75|1366.88|1365.28|0
1638280800000|2021-11-30 14:00:00|1376.6|1375|1373.05|1371.45|1376.6|1375|1370.3|1368.7|0
1638281100000|2021-11-30 14:05:00|1373.3|1371.7|1373.55|1371.95|1378.79|1377.19|1372.56|1370.96|0
1638281400000|2021-11-30 14:10:00|1373.8|1372.2|1373.3|1371.7|1376.29|1374.69|1372.8|1371.2|0
1638281700000|2021-11-30 14:15:00|1373.55|1371.95|1374.8|1373.2|1375.3|1373.7|1370.93|1369.33|0
1638282000000|2021-11-30 14:20:00|1375.05|1373.45|1378.04|1376.44|1378.29|1376.69|1375.05|1373.45|0
1638282300000|2021-11-30 14:25:00|1377.54|1375.94|1375.04|1373.44|1379.53|1377.93|1375.04|1373.44|0
1638282600000|2021-11-30 14:30:00|1375.41|1373.81|1379.51|1377.91|1383.25|1381.65|1369.56|1367.96|0
1638282900000|2021-11-30 14:35:00|1379.76|1378.16|1371.43|1369.83|1380.01|1378.41|1366.39|1364.79|0
1638283200000|2021-11-30 14:40:00|1373.17|1371.57|1375.17|1373.57|1377.91|1376.31|1368.94|1367.34|0
1638283500000|2021-11-30 14:45:00|1375.53|1373.93|1369.94|1368.34|1379.4|1377.8|1369.94|1368.34|0
1638283800000|2021-11-30 14:50:00|1369.81|1368.21|1377.41|1375.81|1377.41|1375.81|1366.95|1365.35|0
1638284100000|2021-11-30 14:55:00|1376.91|1375.31|1379.75|1378.15|1385.1|1383.5|1375.66|1374.06|0
1638284400000|2021-11-30 15:00:00|1379.5|1377.9|1385.73|1384.13|1386.98|1385.38|1377.88|1376.28|0
1638284700000|2021-11-30 15:05:00|1384.74|1383.14|1392.3|1390.7|1393.96|1392.36|1384.49|1382.89|0
1638285000000|2021-11-30 15:10:00|1391.3|1389.7|1385.82|1384.22|1394.04|1392.44|1384.33|1382.73|0
1638285300000|2021-11-30 15:15:00|1385.57|1383.97|1384.59|1382.99|1389.82|1388.22|1384.59|1382.99|0
1638285600000|2021-11-30 15:20:00|1385.59|1383.99|1378.62|1377.02|1385.6|1384|1377.13|1375.53|0
1638285900000|2021-11-30 15:25:00|1379.12|1377.52|1381.38|1379.78|1382.63|1381.03|1377.9|1376.3|0
1638286200000|2021-11-30 15:30:00|1383.13|1381.53|1391.1|1389.5|1391.85|1390.25|1383.13|1381.53|0
1638286500000|2021-11-30 15:35:00|1391.85|1390.25|1380.88|1379.28|1395.34|1393.74|1374.91|1373.31|0
1638286800000|2021-11-30 15:40:00|1380.39|1378.79|1380.64|1379.04|1385.62|1384.02|1378.39|1376.79|0
1638287100000|2021-11-30 15:45:00|1379.89|1378.29|1363.8|1362.2|1379.89|1378.29|1363.3|1361.7|0
1638287400000|2021-11-30 15:50:00|1362.8|1361.2|1348.1|1346.5|1365.65|1364.05|1347.06|1345.46|0
1638287700000|2021-11-30 15:55:00|1348.35|1346.75|1336.45|1334.85|1348.88|1347.28|1336.45|1334.85|0
1638288000000|2021-11-30 16:00:00|1335.95|1334.35|1337.41|1335.81|1340.52|1338.92|1327.22|1325.62|0
1638288300000|2021-11-30 16:05:00|1336.41|1334.81|1338.9|1337.3|1341.14|1339.54|1334.18|1332.58|0
1638288600000|2021-11-30 16:10:00|1339.15|1337.55|1348.51|1346.91|1348.51|1346.91|1334.42|1332.82|0
1638288900000|2021-11-30 16:15:00|1348.02|1346.42|1345.17|1343.57|1354.2|1352.6|1344.67|1343.07|0
1638289200000|2021-11-30 16:20:00|1344.67|1343.07|1338.43|1336.83|1350.15|1348.55|1338.18|1336.58|0
1638289500000|2021-11-30 16:25:00|1337.93|1336.33|1343.44|1341.84|1345.15|1343.55|1337.93|1336.33|0
1638289800000|2021-11-30 16:30:00|1342.69|1341.09|1335.98|1334.38|1346.67|1345.07|1335.49|1333.89|0
1638290100000|2021-11-30 16:35:00|1335.24|1333.64|1337.47|1335.87|1340.21|1338.61|1334.74|1333.14|0
1638290400000|2021-11-30 16:40:00|1337.22|1335.62|1330.43|1328.83|1337.22|1335.62|1327.45|1325.85|0
1638290700000|2021-11-30 16:45:00|1329.93|1328.33|1326.2|1324.6|1331.92|1330.32|1320.99|1319.39|0
1638291000000|2021-11-30 16:50:00|1325.71|1324.11|1319|1317.4|1326.45|1324.85|1318.62|1317.02|0
1638291300000|2021-11-30 16:55:00|1320.24|1318.64|1328.93|1327.33|1328.93|1327.33|1318.75|1317.15|0
1638291600000|2021-11-30 17:00:00|1328.68|1327.08|1319.21|1317.61|1328.68|1327.08|1316.94|1315.34|0
1638291900000|2021-11-30 17:05:00|1319.09|1317.49|1317.6|1316|1323.06|1321.46|1315.61|1314.01|0
1638292200000|2021-11-30 17:10:00|1317.85|1316.25|1320.08|1318.48|1325.79|1324.19|1314.62|1313.02|0
1638292500000|2021-11-30 17:15:00|1319.83|1318.23|1329.45|1327.85|1329.45|1327.85|1319.83|1318.23|0
1638292800000|2021-11-30 17:20:00|1329.07|1327.47|1331.68|1330.08|1331.68|1330.08|1324.49|1322.89|0
1638293100000|2021-11-30 17:25:00|1331.44|1329.84|1332.13|1330.53|1334.11|1332.51|1330.44|1328.84|0
1638293400000|2021-11-30 17:30:00|1331.88|1330.28|1332.34|1330.74|1335.57|1333.97|1327.87|1326.27|0
1638293700000|2021-11-30 17:35:00|1333.08|1331.48|1330.93|1329.33|1334.57|1332.97|1329.32|1327.72|0
1638294000000|2021-11-30 17:40:00|1331.31|1329.71|1335.53|1333.93|1335.53|1333.93|1327.08|1325.48|0
1638294300000|2021-11-30 17:45:00|1334.04|1332.44|1329.07|1327.47|1335.78|1334.18|1328.57|1326.97|0
1638294600000|2021-11-30 17:50:00|1329.32|1327.72|1332.04|1330.44|1334.54|1332.94|1328.57|1326.97|0
1638294900000|2021-11-30 17:55:00|1333.17|1331.57|1326.89|1325.29|1334.17|1332.57|1323.33|1321.73|0
1638295200000|2021-11-30 18:00:00|1327.63|1326.03|1321.17|1319.57|1329.12|1327.52|1320.92|1319.32|0
1638295500000|2021-11-30 18:05:00|1321.42|1319.82|1322.66|1321.06|1326.88|1325.28|1321.42|1319.82|0
1638295800000|2021-11-30 18:10:00|1322.16|1320.56|1321.66|1320.06|1324.15|1322.55|1320.67|1319.07|0
1638296100000|2021-11-30 18:15:00|1321.41|1319.81|1322.41|1320.81|1326.88|1325.28|1321.17|1319.57|0
1638296400000|2021-11-30 18:20:00|1322.66|1321.06|1327.87|1326.27|1327.87|1326.27|1320.17|1318.57|0
1638296700000|2021-11-30 18:25:00|1326.38|1324.78|1326.88|1325.28|1328.87|1327.27|1323.9|1322.3|0
1638297000000|2021-11-30 18:30:00|1325.89|1324.29|1329.86|1328.26|1331.85|1330.25|1325.64|1324.04|0
1638297300000|2021-11-30 18:35:00|1329.36|1327.76|1336.82|1335.22|1336.82|1335.22|1329.36|1327.76|0
1638297600000|2021-11-30 18:40:00|1336.32|1334.72|1334.79|1333.19|1336.57|1334.97|1333.59|1331.99|0
1638297900000|2021-11-30 18:45:00|1335.04|1333.44|1335.78|1334.18|1336.53|1334.93|1334.29|1332.69|0
1638298200000|2021-11-30 18:50:00|1336.15|1334.55|1341.46|1339.86|1341.71|1340.11|1335.53|1333.93|0
1638298500000|2021-11-30 18:55:00|1341.21|1339.61|1344.44|1342.84|1344.69|1343.09|1340.71|1339.11|0
1638298800000|2021-11-30 19:00:00|1343.94|1342.34|1343.69|1342.09|1344.94|1343.34|1340.96|1339.36|0
1638299100000|2021-11-30 19:05:00|1342.95|1341.35|1345.19|1343.59|1345.93|1344.33|1339.22|1337.62|0
1638299400000|2021-11-30 19:10:00|1344.69|1343.09|1345.34|1343.74|1347.42|1345.82|1344.46|1342.86|0
1638299700000|2021-11-30 19:15:00|1345.59|1343.99|1344.59|1342.99|1346.83|1345.23|1341.6|1340|0
1638300000000|2021-11-30 19:20:00|1345.34|1343.74|1344.12|1342.52|1345.59|1343.99|1342.87|1341.27|0
1638300300000|2021-11-30 19:25:00|1344.37|1342.77|1340.63|1339.03|1348.35|1346.75|1340.38|1338.78|0
1638300600000|2021-11-30 19:30:00|1340.38|1338.78|1342.37|1340.77|1344.36|1342.76|1337.9|1336.3|0
1638300900000|2021-11-30 19:35:00|1341.88|1340.28|1340.13|1338.53|1344.61|1343.01|1339.64|1338.04|0
1638301200000|2021-11-30 19:40:00|1340.88|1339.28|1335.52|1333.92|1343.37|1341.77|1334.41|1332.81|0
1638301500000|2021-11-30 19:45:00|1335.65|1334.05|1329.18|1327.58|1336.9|1335.3|1328.93|1327.33|0
1638301800000|2021-11-30 19:50:00|1329.68|1328.08|1327.08|1325.48|1331.17|1329.57|1325.34|1323.74|0
1638302100000|2021-11-30 19:55:00|1327.33|1325.73|1329.07|1327.47|1329.81|1328.21|1325.34|1323.74|0
1638302400000|2021-11-30 20:00:00|1328.57|1326.97|1329.68|1328.08|1332.05|1330.45|1326.58|1324.98|0
1638302700000|2021-11-30 20:05:00|1329.81|1328.21|1324.3|1322.7|1331.05|1329.45|1324.05|1322.45|0
1638303000000|2021-11-30 20:10:00|1324.79|1323.19|1323.55|1321.95|1329.02|1327.42|1323.55|1321.95|0
1638303300000|2021-11-30 20:15:00|1323.8|1322.2|1326.78|1325.18|1326.78|1325.18|1323.55|1321.95|0
1638303600000|2021-11-30 20:20:00|1326.53|1324.93|1323.55|1321.95|1328.52|1326.92|1323.05|1321.45|0
1638303900000|2021-11-30 20:25:00|1323.79|1322.19|1320.06|1318.46|1324.54|1322.94|1318.82|1317.22|0
1638304200000|2021-11-30 20:30:00|1320.31|1318.71|1324.65|1323.05|1327.88|1326.28|1319.32|1317.72|0
1638304500000|2021-11-30 20:35:00|1323.27|1321.67|1321.41|1319.81|1324.65|1323.05|1318.92|1317.32|0
1638304800000|2021-11-30 20:40:00|1321.16|1319.56|1327.38|1325.78|1328.13|1326.53|1319.92|1318.32|0
1638305100000|2021-11-30 20:45:00|1327|1325.4|1319.64|1318.04|1331.11|1329.51|1319.64|1318.04|0
1638305400000|2021-11-30 20:50:00|1319.89|1318.29|1310.56|1308.96|1319.89|1318.29|1309.17|1307.57|0
1638305700000|2021-11-30 20:55:00|1312.3|1310.7|1319.51|1317.91|1323.98|1322.38|1311.92|1310.32|0
1638306000000|2021-11-30 21:00:00|1313.79|1312.19|1334.62|1333.02|1334.62|1333.02|1313.79|1312.19|0
1638306300000|2021-11-30 21:05:00|1334.37|1332.77|1328.86|1327.26|1335.58|1333.98|1328.36|1326.76|0
1638306600000|2021-11-30 21:10:00|1329.85|1328.25|1330.35|1328.75|1333.34|1331.74|1328.86|1327.26|0
1638306900000|2021-11-30 21:15:00|1330.05|1328.05|1332.04|1330.04|1333.29|1331.29|1329.8|1327.8|0
1638307200000|2021-11-30 21:20:00|1331.91|1329.91|1331.66|1329.66|1335.03|1333.03|1331.05|1329.05|0
1638307500000|2021-11-30 21:25:00|1331.54|1329.54|1333.04|1331.04|1333.78|1331.78|1330.55|1328.55|0
1638307800000|2021-11-30 21:30:00|1333.28|1331.28|1331.79|1329.79|1334.28|1332.28|1330.79|1328.79|0
1638308100000|2021-11-30 21:35:00|1331.29|1329.29|1333.28|1331.28|1333.28|1331.28|1331.04|1329.04|0
1638308400000|2021-11-30 21:40:00|1333.53|1331.53|1333.03|1331.03|1334.03|1332.03|1333.03|1331.03|0
1638308700000|2021-11-30 21:45:00|1333.53|1331.53|1336.77|1334.77|1337.01|1335.01|1333.15|1331.15|0
1638309000000|2021-11-30 21:50:00|1336.52|1334.52|1335.27|1333.27|1337.01|1335.01|1335.02|1333.02|0
1638309300000|2021-11-30 21:55:00|1335.52|1333.52|1337.38|1335.38|1337.63|1335.63|1335.52|1333.52|0
1638309600000|2021-11-30 22:00:00|1337.27|1335.27|1337.13|1335.13|1337.38|1335.38|1337.09|1335.09|0
1638309900000|2021-11-30 22:05:00|1337.17|1335.17|1337.2|1335.2|1337.24|1335.24|1336.95|1334.95|0
1638310200000|2021-11-30 22:10:00|1337.13|1335.13|1337.09|1335.09|1337.17|1335.17|1337.06|1335.06|0
1638310500000|2021-11-30 22:15:00|1337.02|1335.02|1337.06|1335.06|1337.09|1335.09|1336.77|1334.77|0
1638310800000|2021-11-30 22:20:00|1337.02|1335.02|1336.95|1334.95|1337.09|1335.09|1336.59|1334.59|0
1638311100000|2021-11-30 22:25:00|1336.98|1334.98|1337.06|1335.06|1337.13|1335.13|1336.88|1334.88|0
1638311400000|2021-11-30 22:30:00|1337.13|1335.13|1337.2|1335.2|1337.2|1335.2|1336.81|1334.81|0
1638311700000|2021-11-30 22:35:00|1336.98|1334.98|1336.84|1334.84|1337.13|1335.13|1336.66|1334.66|0
1638312000000|2021-11-30 22:40:00|1336.62|1334.62|1337|1335|1337.14|1335.14|1336.62|1334.62|0
1638312300000|2021-11-30 22:45:00|1336.96|1334.96|1336.82|1334.82|1337.13|1335.13|1336.74|1334.74|0
1638312600000|2021-11-30 22:50:00|1336.95|1334.95|1337.06|1335.06|1337.06|1335.06|1336.34|1334.34|0
1638312900000|2021-11-30 22:55:00|1337.09|1335.09|1337.64|1335.64|1337.82|1335.82|1336.38|1334.38|0
1638313200000|2021-11-30 23:00:00|1339.86|1337.86|1343.97|1341.97|1346.71|1344.71|1339.86|1337.86|0
1638313500000|2021-11-30 23:05:00|1344.34|1342.34|1341.73|1339.73|1344.97|1342.97|1341.73|1339.73|0
1638313800000|2021-11-30 23:10:00|1341.48|1339.48|1340.24|1338.24|1342.48|1340.48|1339.74|1337.74|0
1638314100000|2021-11-30 23:15:00|1340.73|1338.73|1338.74|1336.74|1341.73|1339.73|1338.74|1336.74|0
1638314400000|2021-11-30 23:20:00|1340.24|1338.24|1339.24|1337.24|1340.73|1338.73|1337.75|1335.75|0
1638314700000|2021-11-30 23:25:00|1339.49|1337.49|1339.24|1337.24|1341.48|1339.48|1338.99|1336.99|0
1638315000000|2021-11-30 23:30:00|1339.74|1337.74|1340.73|1338.73|1342.22|1340.22|1339.74|1337.74|0
1638315300000|2021-11-30 23:35:00|1341.23|1339.23|1339.73|1337.73|1341.73|1339.73|1338.99|1336.99|0
1638315600000|2021-11-30 23:40:00|1339.98|1337.98|1334.76|1332.76|1340.23|1338.23|1334.63|1332.63|0
1638315900000|2021-11-30 23:45:00|1334.87|1332.87|1333.26|1331.26|1337.99|1335.99|1332.02|1330.02|0
1638316200000|2021-11-30 23:50:00|1333.76|1331.76|1335|1333|1336.25|1334.25|1333.76|1331.76|0
1638316500000|2021-11-30 23:55:00|1335.12|1333.12|1336|1334|1336.25|1334.25|1334.26|1332.26|0
1638316800000|2021-12-01 00:00:00|1336.5|1334.5|1340.73|1338.73|1341.22|1339.22|1336.25|1334.25|0
1638317100000|2021-12-01 00:05:00|1340.85|1338.85|1338.98|1336.98|1343.22|1341.22|1338.98|1336.98|0
1638317400000|2021-12-01 00:10:00|1339.48|1337.48|1334.25|1332.25|1339.98|1337.98|1333.51|1331.51|0
1638317700000|2021-12-01 00:15:00|1334|1332|1327.28|1325.28|1334.75|1332.75|1325.79|1323.79|0
1638318000000|2021-12-01 00:20:00|1327.03|1325.03|1329.52|1327.52|1329.52|1327.52|1325.04|1323.04|0
1638318300000|2021-12-01 00:25:00|1329.27|1327.27|1326.53|1324.53|1329.64|1327.64|1324.54|1322.54|0
1638318600000|2021-12-01 00:30:00|1327.15|1325.15|1328.03|1326.03|1328.89|1326.89|1326.78|1324.78|0
1638318900000|2021-12-01 00:35:00|1327.53|1325.53|1326.65|1324.65|1327.53|1325.53|1323.55|1321.55|0
1638319200000|2021-12-01 00:40:00|1326.78|1324.78|1331.01|1329.01|1331.63|1329.63|1326.78|1324.78|0
1638319500000|2021-12-01 00:45:00|1331.26|1329.26|1333.37|1331.37|1334.99|1332.99|1331.26|1329.26|0
1638319800000|2021-12-01 00:50:00|1333.5|1331.5|1332.5|1330.5|1334|1332|1332.01|1330.01|0
1638320100000|2021-12-01 00:55:00|1332.75|1330.75|1329.76|1327.76|1333|1331|1328.27|1326.27|0
1638320400000|2021-12-01 01:00:00|1329.27|1327.27|1329.51|1327.51|1329.76|1327.76|1325.28|1323.28|0
1638320700000|2021-12-01 01:05:00|1329.27|1327.27|1333|1331|1334.61|1332.61|1329.14|1327.14|0
1638321000000|2021-12-01 01:10:00|1332.5|1330.5|1337.23|1335.23|1338.23|1336.23|1332.25|1330.25|0
1638321300000|2021-12-01 01:15:00|1336.6|1334.6|1339.47|1337.47|1340.47|1338.47|1335.49|1333.49|0
1638321600000|2021-12-01 01:20:00|1339.72|1337.72|1338.34|1336.34|1341.46|1339.46|1336.98|1334.98|0
1638321900000|2021-12-01 01:25:00|1338.47|1336.47|1340.96|1338.96|1341.21|1339.21|1337.48|1335.48|0
1638322200000|2021-12-01 01:30:00|1340.46|1338.46|1338.22|1336.22|1341.71|1339.71|1336.23|1334.23|0
1638322500000|2021-12-01 01:35:00|1338.47|1336.47|1339.96|1337.96|1340.21|1338.21|1338.47|1336.47|0
1638322800000|2021-12-01 01:40:00|1339.72|1337.72|1340.71|1338.71|1340.96|1338.96|1336.73|1334.73|0
1638323100000|2021-12-01 01:45:00|1340.96|1338.96|1340.46|1338.46|1342.07|1340.07|1339.96|1337.96|0
1638323400000|2021-12-01 01:50:00|1340.21|1338.21|1343.95|1341.95|1345.69|1343.69|1339.71|1337.71|0
1638323700000|2021-12-01 01:55:00|1344.44|1342.44|1343.45|1341.45|1345.69|1343.69|1342.82|1340.82|0
1638324000000|2021-12-01 02:00:00|1343.7|1341.7|1348.18|1346.18|1349.17|1347.17|1343.07|1341.07|0
1638324300000|2021-12-01 02:05:00|1347.93|1345.93|1348.67|1346.67|1350.17|1348.17|1347.43|1345.43|0
1638324600000|2021-12-01 02:10:00|1348.92|1346.92|1346.43|1344.43|1349.67|1347.67|1346.43|1344.43|0
1638324900000|2021-12-01 02:15:00|1346.68|1344.68|1347.43|1345.43|1348.17|1346.17|1345.93|1343.93|0
1638325200000|2021-12-01 02:20:00|1347.68|1345.68|1347.43|1345.43|1348.67|1346.67|1346.43|1344.43|0
1638325500000|2021-12-01 02:25:00|1347.55|1345.55|1349.92|1347.92|1350.41|1348.41|1346.93|1344.93|0
1638325800000|2021-12-01 02:30:00|1349.79|1347.79|1349.29|1347.29|1351.66|1349.66|1349.17|1347.17|0
1638326100000|2021-12-01 02:35:00|1349.42|1347.42|1351.66|1349.66|1351.66|1349.66|1349.42|1347.42|0
1638326400000|2021-12-01 02:40:00|1351.53|1349.53|1351.16|1349.16|1351.66|1349.66|1350.16|1348.16|0
1638326700000|2021-12-01 02:45:00|1350.91|1348.91|1349.66|1347.66|1351.16|1349.16|1349.66|1347.66|0
1638327000000|2021-12-01 02:50:00|1349.91|1347.91|1351.41|1349.41|1351.41|1349.41|1349.41|1347.41|0
1638327300000|2021-12-01 02:55:00|1351.16|1349.16|1351.65|1349.65|1351.65|1349.65|1351.16|1349.16|0
1638327600000|2021-12-01 03:00:00|1351.4|1349.4|1351.65|1349.65|1351.65|1349.65|1350.66|1348.66|0
1638327900000|2021-12-01 03:05:00|1351.4|1349.4|1350.16|1348.16|1351.65|1349.65|1349.66|1347.66|0
1638328200000|2021-12-01 03:10:00|1349.91|1347.91|1350.16|1348.16|1350.16|1348.16|1349.41|1347.41|0
1638328500000|2021-12-01 03:15:00|1350.41|1348.41|1350.9|1348.9|1351.4|1349.4|1350.41|1348.41|0
1638328800000|2021-12-01 03:20:00|1351.15|1349.15|1350.16|1348.16|1351.15|1349.15|1349.66|1347.66|0
1638329100000|2021-12-01 03:25:00|1349.91|1347.91|1351.15|1349.15|1351.65|1349.65|1349.91|1347.91|0
1638329400000|2021-12-01 03:30:00|1351.4|1349.4|1350.9|1348.9|1351.4|1349.4|1349.91|1347.91|0
1638329700000|2021-12-01 03:35:00|1351.15|1349.15|1349.41|1347.41|1351.65|1349.65|1349.41|1347.41|0
1638330000000|2021-12-01 03:40:00|1349.53|1347.53|1344.18|1342.18|1349.66|1347.66|1343.43|1341.43|0
1638330300000|2021-12-01 03:45:00|1343.93|1341.93|1345.42|1343.42|1347.16|1345.16|1343.68|1341.68|0
1638330600000|2021-12-01 03:50:00|1345.67|1343.67|1347.41|1345.41|1347.91|1345.91|1345.67|1343.67|0
1638330900000|2021-12-01 03:55:00|1347.66|1345.66|1348.16|1346.16|1348.16|1346.16|1346.78|1344.78|0
1638331200000|2021-12-01 04:00:00|1348.66|1346.66|1351.15|1349.15|1351.64|1349.64|1348.66|1346.66|0
1638331500000|2021-12-01 04:05:00|1350.9|1348.9|1350.9|1348.9|1351.64|1349.64|1350.15|1348.15|0
1638331800000|2021-12-01 04:10:00|1351.02|1349.02|1351.64|1349.64|1351.64|1349.64|1350.4|1348.4|0
1638332100000|2021-12-01 04:15:00|1351.39|1349.39|1351.14|1349.14|1351.64|1349.64|1350.9|1348.9|0
1638332400000|2021-12-01 04:20:00|1351.39|1349.39|1350.89|1348.89|1351.64|1349.64|1350.89|1348.89|0
1638332700000|2021-12-01 04:25:00|1350.65|1348.65|1351.64|1349.64|1351.64|1349.64|1350.65|1348.65|0
1638333000000|2021-12-01 04:30:00|1355.13|1353.13|1354.63|1352.63|1355.62|1353.62|1353.38|1351.38|0
1638333300000|2021-12-01 04:35:00|1354.38|1352.38|1357.62|1355.62|1357.62|1355.62|1354.13|1352.13|0
1638333600000|2021-12-01 04:40:00|1357.87|1355.87|1357.62|1355.62|1358.61|1356.61|1356.12|1354.12|0
1638333900000|2021-12-01 04:45:00|1357.49|1355.49|1357.61|1355.61|1359.11|1357.11|1357.37|1355.37|0
1638334200000|2021-12-01 04:50:00|1357.37|1355.37|1357.48|1355.48|1358.11|1356.11|1356.12|1354.12|0
1638334500000|2021-12-01 04:55:00|1357.61|1355.61|1358.36|1356.36|1359.23|1357.23|1356.87|1354.87|0
1638334800000|2021-12-01 05:00:00|1358.61|1356.61|1355.87|1353.87|1359.11|1357.11|1355.12|1353.12|0
1638335100000|2021-12-01 05:05:00|1356.24|1354.24|1356.12|1354.12|1356.87|1354.87|1355.62|1353.62|0
1638335400000|2021-12-01 05:10:00|1356.37|1354.37|1355.05|1353.05|1356.37|1354.37|1354.55|1352.55|0
1638335700000|2021-12-01 05:15:00|1355.3|1353.3|1356.79|1354.79|1356.79|1354.79|1355.3|1353.3|0
1638336000000|2021-12-01 05:20:00|1357.04|1355.04|1358.78|1356.78|1358.78|1356.78|1357.04|1355.04|0
1638336300000|2021-12-01 05:25:00|1359.03|1357.03|1357.79|1355.79|1359.28|1357.28|1357.54|1355.54|0
1638336600000|2021-12-01 05:30:00|1357.54|1355.54|1355.04|1353.04|1357.54|1355.54|1355.04|1353.04|0
1638336900000|2021-12-01 05:35:00|1354.91|1352.91|1357.78|1355.78|1357.78|1355.78|1354.91|1352.91|0
1638337200000|2021-12-01 05:40:00|1357.65|1355.65|1357.29|1355.29|1358.28|1356.28|1356.54|1354.54|0
1638337500000|2021-12-01 05:45:00|1357.53|1355.53|1357.28|1355.28|1357.9|1355.9|1357.04|1355.04|0
1638337800000|2021-12-01 05:50:00|1357.04|1355.04|1355.79|1353.79|1357.04|1355.04|1355.79|1353.79|0
1638338100000|2021-12-01 05:55:00|1356.04|1354.04|1355.54|1353.54|1356.66|1354.66|1354.54|1352.54|0
1638338400000|2021-12-01 06:00:00|1355.29|1353.29|1355.16|1353.16|1356.54|1354.54|1352.8|1350.8|0
1638338700000|2021-12-01 06:05:00|1354.29|1352.29|1360.27|1358.27|1360.39|1358.39|1354.29|1352.29|0
1638339000000|2021-12-01 06:10:00|1360.02|1358.02|1363.26|1361.26|1363.76|1361.76|1359.77|1357.77|0
1638339300000|2021-12-01 06:15:00|1363.51|1361.51|1361.52|1359.52|1364.76|1362.76|1361.52|1359.52|0
1638339600000|2021-12-01 06:20:00|1361.64|1359.64|1363.19|1361.19|1365.5|1363.5|1361.64|1359.64|0
1638339900000|2021-12-01 06:25:00|1362.95|1360.95|1363.69|1361.69|1363.69|1361.69|1360.95|1358.95|0
1638340200000|2021-12-01 06:30:00|1364.06|1362.06|1364.19|1362.19|1364.94|1362.94|1363.31|1361.31|0
1638340500000|2021-12-01 06:35:00|1363.81|1361.81|1362.32|1360.32|1364.69|1362.69|1361.7|1359.7|0
1638340800000|2021-12-01 06:40:00|1362.2|1360.2|1357.33|1355.33|1362.2|1360.2|1356.96|1354.96|0
1638341100000|2021-12-01 06:45:00|1357.46|1355.46|1358.08|1356.08|1359.07|1357.07|1357.21|1355.21|0
1638341400000|2021-12-01 06:50:00|1357.96|1355.96|1358.21|1356.21|1359.95|1357.95|1357.83|1355.83|0
1638341700000|2021-12-01 06:55:00|1358.46|1356.46|1359.7|1357.7|1360.45|1358.45|1358.46|1356.46|0
1638342000000|2021-12-01 07:00:00|1359.45|1357.45|1357.71|1355.71|1363.44|1361.44|1357.46|1355.46|0
1638342300000|2021-12-01 07:05:00|1357.58|1355.58|1360.45|1358.45|1362.69|1360.69|1356.33|1354.33|0
1638342600000|2021-12-01 07:10:00|1360.32|1358.32|1361.94|1359.94|1362.56|1360.56|1360.32|1358.32|0
1638342900000|2021-12-01 07:15:00|1362.19|1360.19|1360.7|1358.7|1363.06|1361.06|1360.45|1358.45|0
1638343200000|2021-12-01 07:20:00|1360.95|1358.95|1358.95|1356.95|1361.06|1359.06|1357.95|1355.95|0
1638343500000|2021-12-01 07:25:00|1358.7|1356.7|1358.7|1356.7|1359.45|1357.45|1357.21|1355.21|0
1638343800000|2021-12-01 07:30:00|1358.45|1356.45|1356.71|1354.71|1359.95|1357.95|1356.21|1354.21|0
1638344100000|2021-12-01 07:35:00|1356.58|1354.58|1357.2|1355.2|1359.7|1357.7|1356.21|1354.21|0
1638344400000|2021-12-01 07:40:00|1357.07|1355.07|1362.44|1360.44|1362.69|1360.69|1357.07|1355.07|0
1638344700000|2021-12-01 07:45:00|1362.19|1360.19|1362.56|1360.56|1362.94|1360.94|1360.69|1358.69|0
1638345000000|2021-12-01 07:50:00|1362.69|1360.69|1359.95|1357.95|1362.69|1360.69|1359.82|1357.82|0
1638345300000|2021-12-01 07:55:00|1360.45|1358.45|1359.45|1357.45|1360.69|1358.69|1357.95|1355.95|0
1638345600000|2021-12-01 08:00:00|1357.7|1355.7|1360.69|1358.69|1361.31|1359.31|1355.96|1353.96|0
1638345900000|2021-12-01 08:05:00|1360.61|1359.01|1358|1356.4|1361.74|1360.14|1357|1355.4|0
1638346200000|2021-12-01 08:10:00|1358.5|1356.9|1357|1355.4|1358.5|1356.9|1355.76|1354.16|0
1638346500000|2021-12-01 08:15:00|1356.75|1355.15|1361.86|1360.26|1361.99|1360.39|1356.5|1354.9|0
1638346800000|2021-12-01 08:20:00|1361.99|1360.39|1358.75|1357.15|1362.11|1360.51|1358.25|1356.65|0
1638347100000|2021-12-01 08:25:00|1358.25|1356.65|1356.5|1354.9|1359.49|1357.89|1355.76|1354.16|0
1638347400000|2021-12-01 08:30:00|1355.75|1354.15|1354.26|1352.66|1355.75|1354.15|1349.64|1348.04|0
1638347700000|2021-12-01 08:35:00|1354.76|1353.16|1353.26|1351.66|1354.76|1353.16|1351.27|1349.67|0
1638348000000|2021-12-01 08:40:00|1353.51|1351.91|1349.39|1347.79|1354.01|1352.41|1347.53|1345.93|0
1638348300000|2021-12-01 08:45:00|1349.52|1347.92|1351.52|1349.92|1351.76|1350.16|1348.65|1347.05|0
1638348600000|2021-12-01 08:50:00|1351.88|1350.28|1354.01|1352.41|1355.87|1354.27|1350.27|1348.67|0
1638348900000|2021-12-01 08:55:00|1353.51|1351.91|1359.49|1357.89|1359.49|1357.89|1352.76|1351.16|0
1638349200000|2021-12-01 09:00:00|1359.24|1357.64|1361.23|1359.63|1362.98|1361.38|1358.49|1356.89|0
1638349500000|2021-12-01 09:05:00|1361.48|1359.88|1366.72|1365.12|1368.21|1366.61|1361.48|1359.88|0
1638349800000|2021-12-01 09:10:00|1366.59|1364.99|1367.71|1366.11|1368.58|1366.98|1366.22|1364.62|0
1638350100000|2021-12-01 09:15:00|1367.83|1366.23|1369.21|1367.61|1370.71|1369.11|1367.46|1365.86|0
1638350400000|2021-12-01 09:20:00|1368.71|1367.11|1367.46|1365.86|1370.95|1369.35|1367.46|1365.86|0
1638350700000|2021-12-01 09:25:00|1367.08|1365.48|1369.21|1367.61|1369.21|1367.61|1366.97|1365.37|0
1638351000000|2021-12-01 09:30:00|1369.46|1367.86|1371.95|1370.35|1371.95|1370.35|1368.58|1366.98|0
1638351300000|2021-12-01 09:35:00|1372.2|1370.6|1375.44|1373.84|1375.81|1374.21|1371.2|1369.6|0
1638351600000|2021-12-01 09:40:00|1375.69|1374.09|1374.94|1373.34|1376.69|1375.09|1372.45|1370.85|0
1638351900000|2021-12-01 09:45:00|1375.19|1373.59|1373.56|1371.96|1375.44|1373.84|1371.7|1370.1|0
1638352200000|2021-12-01 09:50:00|1373.69|1372.09|1372.95|1371.35|1373.94|1372.34|1372.45|1370.85|0
1638352500000|2021-12-01 09:55:00|1373.44|1371.84|1373.19|1371.59|1373.44|1371.84|1372.2|1370.6|0
1638352800000|2021-12-01 10:00:00|1372.94|1371.34|1372.2|1370.6|1373.94|1372.34|1372.2|1370.6|0
1638353100000|2021-12-01 10:05:00|1372.45|1370.85|1370.45|1368.85|1372.69|1371.09|1369.2|1367.6|0
1638353400000|2021-12-01 10:10:00|1370.57|1368.97|1369.2|1367.6|1370.82|1369.22|1368.7|1367.1|0
1638353700000|2021-12-01 10:15:00|1368.7|1367.1|1370.45|1368.85|1370.7|1369.1|1367.96|1366.36|0
1638354000000|2021-12-01 10:20:00|1369.95|1368.35|1368.82|1367.22|1370.45|1368.85|1368.7|1367.1|0
1638354300000|2021-12-01 10:25:00|1368.7|1367.1|1370.2|1368.6|1371.45|1369.85|1368.7|1367.1|0
1638354600000|2021-12-01 10:30:00|1369.95|1368.35|1371.69|1370.09|1372.06|1370.46|1369.45|1367.85|0
1638354900000|2021-12-01 10:35:00|1371.56|1369.96|1371.19|1369.59|1372.19|1370.59|1370.95|1369.35|0
1638355200000|2021-12-01 10:40:00|1371.44|1369.84|1370.2|1368.6|1371.69|1370.09|1369.95|1368.35|0
1638355500000|2021-12-01 10:45:00|1370.45|1368.85|1373.19|1371.59|1373.19|1371.59|1369.95|1368.35|0
1638355800000|2021-12-01 10:50:00|1372.69|1371.09|1373.19|1371.59|1374.43|1372.83|1370.45|1368.85|0
1638356100000|2021-12-01 10:55:00|1372.69|1371.09|1372.19|1370.59|1372.94|1371.34|1371.44|1369.84|0
1638356400000|2021-12-01 11:00:00|1372.44|1370.84|1370.19|1368.59|1373.81|1372.21|1370.19|1368.59|0
1638356700000|2021-12-01 11:05:00|1370.44|1368.84|1371.44|1369.84|1372.19|1370.59|1369.45|1367.85|0
1638357000000|2021-12-01 11:10:00|1371.19|1369.59|1369.2|1367.6|1371.69|1370.09|1368.95|1367.35|0
1638357300000|2021-12-01 11:15:00|1368.95|1367.35|1368.2|1366.6|1368.95|1367.35|1366.2|1364.6|0
1638357600000|2021-12-01 11:20:00|1368.07|1366.47|1369.69|1368.09|1371.19|1369.59|1367.95|1366.35|0
1638357900000|2021-12-01 11:25:00|1369.44|1367.84|1370.44|1368.84|1370.69|1369.09|1368.95|1367.35|0
1638358200000|2021-12-01 11:30:00|1370.19|1368.59|1370.44|1368.84|1371.44|1369.84|1369.19|1367.59|0
1638358500000|2021-12-01 11:35:00|1370.19|1368.59|1369.19|1367.59|1371.44|1369.84|1369.19|1367.59|0
1638358800000|2021-12-01 11:40:00|1369.44|1367.84|1370.19|1368.59|1370.19|1368.59|1368.69|1367.09|0
1638359100000|2021-12-01 11:45:00|1369.69|1368.09|1371.94|1370.34|1372.18|1370.58|1369.44|1367.84|0
1638359400000|2021-12-01 11:50:00|1371.69|1370.09|1374.93|1373.33|1375.18|1373.58|1371.44|1369.84|0
1638359700000|2021-12-01 11:55:00|1374.43|1372.83|1375.18|1373.58|1375.67|1374.07|1374.43|1372.83|0
1638360000000|2021-12-01 12:00:00|1374.93|1373.33|1373.43|1371.83|1376.17|1374.57|1373.43|1371.83|0
1638360300000|2021-12-01 12:05:00|1373.18|1371.58|1372.18|1370.58|1373.68|1372.08|1371.93|1370.33|0
1638360600000|2021-12-01 12:10:00|1372.43|1370.83|1373.68|1372.08|1373.68|1372.08|1371.93|1370.33|0
1638360900000|2021-12-01 12:15:00|1373.43|1371.83|1375.17|1373.57|1377.42|1375.82|1371.93|1370.33|0
1638361200000|2021-12-01 12:20:00|1375.04|1373.44|1377.66|1376.06|1379.91|1378.31|1375.04|1373.44|0
1638361500000|2021-12-01 12:25:00|1377.53|1375.93|1377.39|1375.79|1378.39|1376.79|1376.14|1374.54|0
1638361800000|2021-12-01 12:30:00|1376.89|1375.29|1375.15|1373.55|1378.14|1376.54|1374.65|1373.05|0
1638362100000|2021-12-01 12:35:00|1375.64|1374.04|1376.39|1374.79|1376.64|1375.04|1374.15|1372.55|0
1638362400000|2021-12-01 12:40:00|1376.14|1374.54|1376.64|1375.04|1377.39|1375.79|1375.39|1373.79|0
1638362700000|2021-12-01 12:45:00|1376.39|1374.79|1375.39|1373.79|1377.14|1375.54|1374.9|1373.3|0
1638363000000|2021-12-01 12:50:00|1375.64|1374.04|1377.39|1375.79|1378.14|1376.54|1375.39|1373.79|0
1638363300000|2021-12-01 12:55:00|1377.64|1376.04|1375.89|1374.29|1377.64|1376.04|1375.89|1374.29|0
1638363600000|2021-12-01 13:00:00|1376.14|1374.54|1372.9|1371.3|1376.39|1374.79|1371.65|1370.05|0
1638363900000|2021-12-01 13:05:00|1373.15|1371.55|1372.9|1371.3|1373.65|1372.05|1371.65|1370.05|0
1638364200000|2021-12-01 13:10:00|1372.65|1371.05|1372.4|1370.8|1372.9|1371.3|1370.9|1369.3|0
1638364500000|2021-12-01 13:15:00|1372.65|1371.05|1373.89|1372.29|1375.14|1373.54|1372.15|1370.55|0
1638364800000|2021-12-01 13:20:00|1374.39|1372.79|1371.65|1370.05|1374.64|1373.04|1370.4|1368.8|0
1638365100000|2021-12-01 13:25:00|1371.4|1369.8|1369.65|1368.05|1373.51|1371.91|1369.16|1367.56|0
1638365400000|2021-12-01 13:30:00|1369.41|1367.81|1375.14|1373.54|1375.14|1373.54|1369.41|1367.81|0
1638365700000|2021-12-01 13:35:00|1374.64|1373.04|1375.64|1374.04|1376.14|1374.54|1374.39|1372.79|0
1638366000000|2021-12-01 13:40:00|1375.89|1374.29|1377.38|1375.78|1377.88|1376.28|1374.89|1373.29|0
1638366300000|2021-12-01 13:45:00|1377.63|1376.03|1376.14|1374.54|1378.13|1376.53|1375.64|1374.04|0
1638366600000|2021-12-01 13:50:00|1376.26|1374.66|1373.76|1372.16|1376.88|1375.28|1373.14|1371.54|0
1638366900000|2021-12-01 13:55:00|1373.89|1372.29|1373.14|1371.54|1374.14|1372.54|1371.9|1370.3|0
1638367200000|2021-12-01 14:00:00|1372.89|1371.29|1374.39|1372.79|1375.14|1373.54|1372.89|1371.29|0
1638367500000|2021-12-01 14:05:00|1374.64|1373.04|1375.14|1373.54|1376.13|1374.53|1373.89|1372.29|0
1638367800000|2021-12-01 14:10:00|1374.89|1373.29|1373.64|1372.04|1375.39|1373.79|1372.64|1371.04|0
1638368100000|2021-12-01 14:15:00|1373.39|1371.79|1371.89|1370.29|1375.63|1374.03|1371.89|1370.29|0
1638368400000|2021-12-01 14:20:00|1371.64|1370.04|1371.64|1370.04|1372.64|1371.04|1371.15|1369.55|0
1638368700000|2021-12-01 14:25:00|1371.89|1370.29|1371.64|1370.04|1372.89|1371.29|1370.15|1368.55|0
1638369000000|2021-12-01 14:30:00|1372.39|1370.79|1359.36|1357.76|1373.64|1372.04|1359.36|1357.76|0
1638369300000|2021-12-01 14:35:00|1357.86|1356.26|1361.09|1359.49|1362.85|1361.25|1357.86|1356.26|0
1638369600000|2021-12-01 14:40:00|1359.59|1357.99|1366.83|1365.23|1367.57|1365.97|1359.59|1357.99|0
1638369900000|2021-12-01 14:45:00|1364.83|1363.23|1364.83|1363.23|1369.82|1368.22|1364.33|1362.73|0
1638370200000|2021-12-01 14:50:00|1364.33|1362.73|1364.08|1362.48|1367.07|1365.47|1362.08|1360.48|0
1638370500000|2021-12-01 14:55:00|1363.83|1362.23|1369.93|1368.33|1371.31|1369.71|1363.83|1362.23|0
1638370800000|2021-12-01 15:00:00|1369.56|1367.96|1376.3|1374.7|1381.54|1379.94|1369.56|1367.96|0
1638371100000|2021-12-01 15:05:00|1377.05|1375.45|1383.28|1381.68|1384.03|1382.43|1376.8|1375.2|0
1638371400000|2021-12-01 15:10:00|1383.78|1382.18|1381.29|1379.69|1384.78|1383.18|1379.54|1377.94|0
1638371700000|2021-12-01 15:15:00|1382.04|1380.44|1385.28|1383.68|1386.53|1384.93|1382.04|1380.44|0
1638372000000|2021-12-01 15:20:00|1385.53|1383.93|1383.28|1381.68|1386.03|1384.43|1378.79|1377.19|0
1638372300000|2021-12-01 15:25:00|1383.53|1381.93|1378.29|1376.69|1384.78|1383.18|1378.04|1376.44|0
1638372600000|2021-12-01 15:30:00|1377.79|1376.19|1379.04|1377.44|1383.53|1381.93|1377.79|1376.19|0
1638372900000|2021-12-01 15:35:00|1379.29|1377.69|1373.3|1371.7|1380.54|1378.94|1373.3|1371.7|0
1638373200000|2021-12-01 15:40:00|1372.8|1371.2|1379.04|1377.44|1380.29|1378.69|1367.81|1366.21|0
1638373500000|2021-12-01 15:45:00|1379.29|1377.69|1385.28|1383.68|1385.78|1384.18|1378.79|1377.19|0
1638373800000|2021-12-01 15:50:00|1385.53|1383.93|1388.52|1386.92|1389.02|1387.42|1383.28|1381.68|0
1638374100000|2021-12-01 15:55:00|1388.02|1386.42|1389.02|1387.42|1390.52|1388.92|1385.53|1383.93|0
1638374400000|2021-12-01 16:00:00|1390.27|1388.67|1387.52|1385.92|1390.52|1388.92|1386.77|1385.17|0
1638374700000|2021-12-01 16:05:00|1387.27|1385.67|1389.52|1387.92|1390.52|1388.92|1387.02|1385.42|0
1638375000000|2021-12-01 16:10:00|1390.27|1388.67|1398.25|1396.65|1398.25|1396.65|1389.52|1387.92|0
1638375300000|2021-12-01 16:15:00|1398|1396.4|1399.46|1397.86|1400.7|1399.1|1395.97|1394.37|0
1638375600000|2021-12-01 16:20:00|1399.71|1398.11|1400.2|1398.6|1400.2|1398.6|1397.71|1396.11|0
1638375900000|2021-12-01 16:25:00|1399.95|1398.35|1397.96|1396.36|1401.7|1400.1|1397.71|1396.11|0
1638376200000|2021-12-01 16:30:00|1396.96|1395.36|1396.21|1394.61|1399.95|1398.35|1393.46|1391.86|0
1638376500000|2021-12-01 16:35:00|1396.46|1394.86|1393.96|1392.36|1397.21|1395.61|1392.97|1391.37|0
1638376800000|2021-12-01 16:40:00|1394.71|1393.11|1393.71|1392.11|1396.21|1394.61|1392.96|1391.36|0
1638377100000|2021-12-01 16:45:00|1393.46|1391.86|1392.96|1391.36|1394.21|1392.61|1388.47|1386.87|0
1638377400000|2021-12-01 16:50:00|1391.72|1390.12|1386.23|1384.63|1391.72|1390.12|1386.23|1384.63|0
1638377700000|2021-12-01 16:55:00|1385.98|1384.38|1382.32|1380.72|1385.98|1384.38|1377.74|1376.14|0
1638378000000|2021-12-01 17:00:00|1381.57|1379.97|1386.31|1384.71|1386.56|1384.96|1379.32|1377.72|0
1638378300000|2021-12-01 17:05:00|1385.56|1383.96|1385.06|1383.46|1388.55|1386.95|1383.07|1381.47|0
1638378600000|2021-12-01 17:10:00|1384.81|1383.21|1388.05|1386.45|1388.3|1386.7|1383.81|1382.21|0
1638378900000|2021-12-01 17:15:00|1387.56|1385.96|1390.3|1388.7|1392.79|1391.19|1387.56|1385.96|0
1638379200000|2021-12-01 17:20:00|1390.55|1388.95|1386.06|1384.46|1392.3|1390.7|1385.56|1383.96|0
1638379500000|2021-12-01 17:25:00|1385.43|1383.83|1380.57|1378.97|1387.31|1385.71|1379.82|1378.22|0
1638379800000|2021-12-01 17:30:00|1381.57|1379.97|1384.31|1382.71|1385.18|1383.58|1379.57|1377.97|0
1638380100000|2021-12-01 17:35:00|1383.56|1381.96|1383.56|1381.96|1383.56|1381.96|1378.69|1377.09|0
1638380400000|2021-12-01 17:40:00|1384.31|1382.71|1381.57|1379.97|1384.56|1382.96|1380.82|1379.22|0
1638380700000|2021-12-01 17:45:00|1381.32|1379.72|1379.08|1377.48|1382.56|1380.96|1378.58|1376.98|0
1638381000000|2021-12-01 17:50:00|1378.83|1377.23|1368.35|1366.75|1378.83|1377.23|1368.35|1366.75|0
1638381300000|2021-12-01 17:55:00|1368.6|1367|1359.87|1358.27|1368.6|1367|1357.88|1356.28|0
1638381600000|2021-12-01 18:00:00|1358.87|1357.27|1361.44|1359.84|1366.61|1365.01|1358.62|1357.02|0
1638381900000|2021-12-01 18:05:00|1362.43|1360.83|1351.25|1349.65|1363.93|1362.33|1348.84|1347.24|0
1638382200000|2021-12-01 18:10:00|1351|1349.4|1351.75|1350.15|1351.75|1350.15|1345.52|1343.92|0
1638382500000|2021-12-01 18:15:00|1350.75|1349.15|1342.78|1341.18|1355.11|1353.51|1342.78|1341.18|0
1638382800000|2021-12-01 18:20:00|1344.02|1342.42|1353.71|1352.11|1353.74|1352.14|1344.02|1342.42|0
1638383100000|2021-12-01 18:25:00|1353.21|1351.61|1357.7|1356.1|1358.69|1357.09|1352.71|1351.11|0
1638383400000|2021-12-01 18:30:00|1357.45|1355.85|1354.21|1352.61|1358.69|1357.09|1351.71|1350.11|0
1638383700000|2021-12-01 18:35:00|1354.08|1352.48|1353.71|1352.11|1356.2|1354.6|1351.21|1349.61|0
1638384000000|2021-12-01 18:40:00|1354.21|1352.61|1346.67|1345.07|1355.07|1353.47|1340.54|1338.94|0
1638384300000|2021-12-01 18:45:00|1345.8|1344.2|1330.16|1328.56|1345.8|1344.2|1329.17|1327.57|0
1638384600000|2021-12-01 18:50:00|1331.16|1329.56|1341.02|1339.42|1343.61|1342.01|1331.16|1329.56|0
1638384900000|2021-12-01 18:55:00|1341.77|1340.17|1346.28|1344.68|1348|1346.4|1341.02|1339.42|0
1638385200000|2021-12-01 19:00:00|1344.79|1343.19|1341.83|1340.23|1348.03|1346.43|1338.81|1337.21|0
1638385500000|2021-12-01 19:05:00|1340.58|1338.98|1335.6|1334|1343.82|1342.22|1335.35|1333.75|0
1638385800000|2021-12-01 19:10:00|1335.97|1334.37|1332.7|1331.1|1336.59|1334.99|1325.75|1324.15|0
1638386100000|2021-12-01 19:15:00|1331.95|1330.35|1325.68|1324.08|1335.39|1333.79|1323.94|1322.34|0
1638386400000|2021-12-01 19:20:00|1326.43|1324.83|1335.76|1334.16|1336.14|1334.54|1325.18|1323.58|0
1638386700000|2021-12-01 19:25:00|1335.39|1333.79|1342.29|1340.69|1343.79|1342.19|1334.89|1333.29|0
1638387000000|2021-12-01 19:30:00|1341.79|1340.19|1342.54|1340.94|1348.52|1346.92|1341.55|1339.95|0
1638387300000|2021-12-01 19:35:00|1342.29|1340.69|1341.79|1340.19|1343.79|1342.19|1335.56|1333.96|0
1638387600000|2021-12-01 19:40:00|1342.04|1340.44|1335.56|1333.96|1342.04|1340.44|1332.82|1331.22|0
1638387900000|2021-12-01 19:45:00|1335.31|1333.71|1339.3|1337.7|1341.41|1339.81|1332.82|1331.22|0
1638388200000|2021-12-01 19:50:00|1339.05|1337.45|1329.37|1327.77|1343.04|1341.44|1329.37|1327.77|0
1638388500000|2021-12-01 19:55:00|1329.62|1328.02|1329.87|1328.27|1335.1|1333.5|1328.63|1327.03|0
1638388800000|2021-12-01 20:00:00|1329.99|1328.39|1320.16|1318.56|1332.61|1331.01|1319.41|1317.81|0
1638389100000|2021-12-01 20:05:00|1319.53|1317.93|1313.51|1311.91|1323.22|1321.62|1313.26|1311.66|0
1638389400000|2021-12-01 20:10:00|1313.76|1312.16|1317.24|1315.64|1318.48|1316.88|1311.76|1310.16|0
1638389700000|2021-12-01 20:15:00|1316.49|1314.89|1304.62|1303.02|1316.49|1314.89|1303.38|1301.78|0
1638390000000|2021-12-01 20:20:00|1304.12|1302.52|1293.28|1291.68|1305.12|1303.52|1291.78|1290.18|0
1638390300000|2021-12-01 20:25:00|1292.53|1290.93|1294.97|1293.37|1300.44|1298.84|1287.06|1285.46|0
1638390600000|2021-12-01 20:30:00|1292.24|1290.64|1295.82|1294.22|1296.58|1294.98|1287.26|1285.66|0
1638390900000|2021-12-01 20:35:00|1294.45|1292.85|1301.22|1299.62|1303.21|1301.61|1291.19|1289.59|0
1638391200000|2021-12-01 20:40:00|1300.47|1298.87|1307.13|1305.53|1308.43|1306.83|1298.98|1297.38|0
1638391500000|2021-12-01 20:45:00|1307.38|1305.78|1291.04|1289.44|1308.74|1307.14|1290.79|1289.19|0
1638391800000|2021-12-01 20:50:00|1289.3|1287.7|1283.36|1281.76|1292.03|1290.43|1282.12|1280.52|0
1638392100000|2021-12-01 20:55:00|1282.37|1280.77|1259.75|1258.15|1282.37|1280.77|1259.5|1257.9|0
1638392400000|2021-12-01 21:00:00|1260.49|1258.89|1259.99|1258.39|1266.69|1265.09|1250.56|1248.96|0
1638392700000|2021-12-01 21:05:00|1259.37|1257.77|1262.68|1261.08|1265.7|1264.1|1257.76|1256.16|0
1638393000000|2021-12-01 21:10:00|1263.43|1261.83|1266.24|1264.64|1269.1|1267.5|1263.14|1261.54|0
1638393300000|2021-12-01 21:15:00|1264.09|1262.09|1261.85|1259.85|1264.34|1262.34|1259.87|1257.87|0
1638393600000|2021-12-01 21:20:00|1262.6|1260.6|1264.83|1262.83|1265.33|1263.33|1261.36|1259.36|0
1638393900000|2021-12-01 21:25:00|1264.58|1262.58|1261.97|1259.97|1265.08|1263.08|1260.61|1258.61|0
1638394200000|2021-12-01 21:30:00|1261.85|1259.85|1259.12|1257.12|1261.85|1259.85|1258.87|1256.87|0
1638394500000|2021-12-01 21:35:00|1258.87|1256.87|1260.11|1258.11|1261.97|1259.97|1258.62|1256.62|0
1638394800000|2021-12-01 21:40:00|1260.6|1258.6|1255.14|1253.14|1260.72|1258.72|1254.65|1252.65|0
1638395100000|2021-12-01 21:45:00|1256.01|1254.01|1260.35|1258.35|1260.85|1258.85|1254.89|1252.89|0
1638395400000|2021-12-01 21:50:00|1260.6|1258.6|1261.96|1259.96|1262.34|1260.34|1259.61|1257.61|0
1638395700000|2021-12-01 21:55:00|1261.84|1259.84|1260.56|1258.56|1264.08|1262.08|1259.86|1257.86|0
1638396000000|2021-12-01 22:00:00|1260.49|1258.49|1261.1|1259.1|1261.35|1259.35|1260.46|1258.46|0
1638396300000|2021-12-01 22:05:00|1261|1259|1261.42|1259.42|1261.64|1259.64|1261|1259|0
1638396600000|2021-12-01 22:10:00|1261.39|1259.39|1260.53|1258.53|1261.64|1259.64|1260.53|1258.53|0
1638396900000|2021-12-01 22:15:00|1260.35|1258.35|1260.67|1258.67|1260.67|1258.67|1260.02|1258.02|0
1638397200000|2021-12-01 22:20:00|1260.63|1258.63|1262.04|1260.04|1262.04|1260.04|1260.46|1258.46|0
1638397500000|2021-12-01 22:25:00|1262.11|1260.11|1262.29|1260.29|1262.36|1260.36|1262.11|1260.11|0
1638397800000|2021-12-01 22:30:00|1262.36|1260.36|1263.27|1261.27|1263.27|1261.27|1262.36|1260.36|0
1638398100000|2021-12-01 22:35:00|1263.19|1261.19|1262.9|1260.9|1263.3|1261.3|1262.9|1260.9|0
1638398400000|2021-12-01 22:40:00|1263.01|1261.01|1263.48|1261.48|1263.7|1261.7|1263.01|1261.01|0
1638398700000|2021-12-01 22:45:00|1263.44|1261.44|1263.59|1261.59|1263.59|1261.59|1263.3|1261.3|0
1638399000000|2021-12-01 22:50:00|1263.62|1261.62|1264.12|1262.12|1264.27|1262.27|1263.62|1261.62|0
1638399300000|2021-12-01 22:55:00|1264.27|1262.27|1264.09|1262.09|1264.34|1262.34|1263.91|1261.91|0
1638399600000|2021-12-01 23:00:00|1264.2|1262.2|1268.9|1266.9|1271.51|1269.51|1264.2|1262.2|0
1638399900000|2021-12-01 23:05:00|1269.02|1267.02|1272|1270|1272.25|1270.25|1267.65|1265.65|0
1638400200000|2021-12-01 23:10:00|1272.12|1270.12|1272|1270|1274.49|1272.49|1270.76|1268.76|0
1638400500000|2021-12-01 23:15:00|1271.13|1269.13|1266.41|1264.41|1271.51|1269.51|1266.04|1264.04|0
1638400800000|2021-12-01 23:20:00|1267.4|1265.4|1261.07|1259.07|1268.64|1266.64|1260.58|1258.58|0
1638401100000|2021-12-01 23:25:00|1261.57|1259.57|1265.54|1263.54|1266.04|1264.04|1261.57|1259.57|0
1638401400000|2021-12-01 23:30:00|1265.79|1263.79|1272.25|1270.25|1272.25|1270.25|1265.79|1263.79|0
1638401700000|2021-12-01 23:35:00|1272.49|1270.49|1272.49|1270.49|1273.98|1271.98|1271|1269|0
1638402000000|2021-12-01 23:40:00|1272.61|1270.61|1272.99|1270.99|1273.85|1271.85|1271|1269|0
1638402300000|2021-12-01 23:45:00|1273.36|1271.36|1276.22|1274.22|1277.21|1275.21|1273.36|1271.36|0
1638402600000|2021-12-01 23:50:00|1276.46|1274.46|1278.7|1276.7|1279.44|1277.44|1276.46|1274.46|0
1638402900000|2021-12-01 23:55:00|1279.2|1277.2|1279.19|1277.19|1280.44|1278.44|1278.45|1276.45|0
1638403200000|2021-12-02 00:00:00|1279.31|1277.31|1280.06|1278.06|1281.3|1279.3|1277.95|1275.95|0
1638403500000|2021-12-02 00:05:00|1279.94|1277.94|1279.31|1277.31|1281.43|1279.43|1279.19|1277.19|0
1638403800000|2021-12-02 00:10:00|1279.44|1277.44|1276.71|1274.71|1279.44|1277.44|1274.97|1272.97|0
1638404100000|2021-12-02 00:15:00|1276.46|1274.46|1278.44|1276.44|1280.18|1278.18|1274.97|1272.97|0
1638404400000|2021-12-02 00:20:00|1278.2|1276.2|1281.3|1279.3|1281.42|1279.42|1278.2|1276.2|0
1638404700000|2021-12-02 00:25:00|1281.42|1279.42|1283.16|1281.16|1283.41|1281.41|1281.18|1279.18|0
1638405000000|2021-12-02 00:30:00|1282.91|1280.91|1283.91|1281.91|1284.65|1282.65|1282.91|1280.91|0
1638405300000|2021-12-02 00:35:00|1283.78|1281.78|1283.28|1281.28|1284.65|1282.65|1282.91|1280.91|0
1638405600000|2021-12-02 00:40:00|1283.41|1281.41|1278.94|1276.94|1283.91|1281.91|1278.69|1276.69|0
1638405900000|2021-12-02 00:45:00|1278.69|1276.69|1274.21|1272.21|1278.69|1276.69|1271.48|1269.48|0
1638406200000|2021-12-02 00:50:00|1273.97|1271.97|1272.34|1270.34|1274.46|1272.46|1270.24|1268.24|0
1638406500000|2021-12-02 00:55:00|1272.72|1270.72|1275.45|1273.45|1277.19|1275.19|1272.72|1270.72|0
1638406800000|2021-12-02 01:00:00|1276.45|1274.45|1274.96|1272.96|1279.43|1277.43|1271.98|1269.98|0
1638407100000|2021-12-02 01:05:00|1274.71|1272.71|1277.28|1275.28|1279.18|1277.18|1273.83|1271.83|0
1638407400000|2021-12-02 01:10:00|1277.53|1275.53|1276.42|1274.42|1278.15|1276.15|1274.68|1272.68|0
1638407700000|2021-12-02 01:15:00|1276.91|1274.91|1271.44|1269.44|1277.66|1275.66|1271.44|1269.44|0
1638408000000|2021-12-02 01:20:00|1271.69|1269.69|1272.19|1270.19|1275.04|1273.04|1271.44|1269.44|0
1638408300000|2021-12-02 01:25:00|1272.68|1270.68|1275.67|1273.67|1278.77|1276.77|1272.68|1270.68|0
1638408600000|2021-12-02 01:30:00|1274.92|1272.92|1276.16|1274.16|1277.41|1275.41|1274.42|1272.42|0
1638408900000|2021-12-02 01:35:00|1276.53|1274.53|1275.17|1273.17|1277.41|1275.41|1273.68|1271.68|0
1638409200000|2021-12-02 01:40:00|1275.42|1273.42|1274.67|1272.67|1277.9|1275.9|1274.17|1272.17|0
1638409500000|2021-12-02 01:45:00|1274.92|1272.92|1276.41|1274.41|1277.4|1275.4|1273.92|1271.92|0
1638409800000|2021-12-02 01:50:00|1276.16|1274.16|1278.4|1276.4|1279.64|1277.64|1275.17|1273.17|0
1638410100000|2021-12-02 01:55:00|1277.9|1275.9|1286.85|1284.85|1287.85|1285.85|1277.65|1275.65|0
1638410400000|2021-12-02 02:00:00|1286.61|1284.61|1282.62|1280.62|1286.61|1284.61|1280.14|1278.14|0
1638410700000|2021-12-02 02:05:00|1282.38|1280.38|1283.87|1281.87|1284.61|1282.61|1280.39|1278.39|0
1638411000000|2021-12-02 02:10:00|1283.99|1281.99|1283.12|1281.12|1286.35|1284.35|1283.12|1281.12|0
1638411300000|2021-12-02 02:15:00|1283.49|1281.49|1281.13|1279.13|1283.62|1281.62|1280.13|1278.13|0
1638411600000|2021-12-02 02:20:00|1280.88|1278.88|1283.24|1281.24|1283.62|1281.62|1279.51|1277.51|0
1638411900000|2021-12-02 02:25:00|1283.12|1281.12|1282.62|1280.62|1284.61|1282.61|1281.87|1279.87|0
1638412200000|2021-12-02 02:30:00|1282.87|1280.87|1285.11|1283.11|1285.85|1283.85|1282.49|1280.49|0
1638412500000|2021-12-02 02:35:00|1284.86|1282.86|1284.86|1282.86|1285.85|1283.85|1284.11|1282.11|0
1638412800000|2021-12-02 02:40:00|1284.61|1282.61|1290.7|1288.7|1291.57|1289.57|1284.61|1282.61|0
1638413100000|2021-12-02 02:45:00|1290.58|1288.58|1289.33|1287.33|1291.07|1289.07|1287.59|1285.59|0
1638413400000|2021-12-02 02:50:00|1289.58|1287.58|1290.58|1288.58|1290.82|1288.82|1288.34|1286.34|0
1638413700000|2021-12-02 02:55:00|1290.82|1288.82|1294.06|1292.06|1294.68|1292.68|1290.33|1288.33|0
1638414000000|2021-12-02 03:00:00|1294.18|1292.18|1291.82|1289.82|1294.31|1292.31|1291.32|1289.32|0
1638414300000|2021-12-02 03:05:00|1291.57|1289.57|1291.57|1289.57|1292.31|1290.31|1289.83|1287.83|0
1638414600000|2021-12-02 03:10:00|1291.82|1289.82|1289.33|1287.33|1292.31|1290.31|1288.08|1286.08|0
1638414900000|2021-12-02 03:15:00|1289.58|1287.58|1287.09|1285.09|1289.58|1287.58|1285.84|1283.84|0
1638415200000|2021-12-02 03:20:00|1287.21|1285.21|1286.59|1284.59|1288.58|1286.58|1286.59|1284.59|0
1638415500000|2021-12-02 03:25:00|1286.84|1284.84|1287.83|1285.83|1288.33|1286.33|1285.1|1283.1|0
1638415800000|2021-12-02 03:30:00|1287.58|1285.58|1288.58|1286.58|1289.57|1287.57|1287.58|1285.58|0
1638416100000|2021-12-02 03:35:00|1288.33|1286.33|1286.09|1284.09|1288.58|1286.58|1284.22|1282.22|0
1638416400000|2021-12-02 03:40:00|1285.84|1283.84|1285.84|1283.84|1286.59|1284.59|1284.35|1282.35|0
1638416700000|2021-12-02 03:45:00|1285.96|1283.96|1287.83|1285.83|1288.57|1286.57|1283.47|1281.47|0
1638417000000|2021-12-02 03:50:00|1287.58|1285.58|1287.83|1285.83|1289.07|1287.07|1287.08|1285.08|0
1638417300000|2021-12-02 03:55:00|1287.58|1285.58|1288.08|1286.08|1288.57|1286.57|1286.58|1284.58|0
1638417600000|2021-12-02 04:00:00|1289.07|1287.07|1292.67|1290.67|1293.3|1291.3|1289.07|1287.07|0
1638417900000|2021-12-02 04:05:00|1292.55|1290.55|1289.81|1287.81|1293.3|1291.3|1289.07|1287.07|0
1638418200000|2021-12-02 04:10:00|1289.57|1287.57|1289.81|1287.81|1290.56|1288.56|1289.07|1287.07|0
1638418500000|2021-12-02 04:15:00|1289.57|1287.57|1288.07|1286.07|1290.56|1288.56|1287.57|1285.57|0
1638418800000|2021-12-02 04:20:00|1288.19|1286.19|1288.32|1286.32|1288.82|1286.82|1287.08|1285.08|0
1638419100000|2021-12-02 04:25:00|1288.19|1286.19|1287.32|1285.32|1288.19|1286.19|1286.2|1284.2|0
1638419400000|2021-12-02 04:30:00|1287.57|1285.57|1289.56|1287.56|1290.06|1288.06|1285.08|1283.08|0
1638419700000|2021-12-02 04:35:00|1289.81|1287.81|1288.32|1286.32|1289.81|1287.81|1286.82|1284.82|0
1638420000000|2021-12-02 04:40:00|1288.19|1286.19|1288.56|1286.56|1290.06|1288.06|1288.07|1286.07|0
1638420300000|2021-12-02 04:45:00|1288.32|1286.32|1288.93|1286.93|1289.31|1287.31|1287.44|1285.44|0
1638420600000|2021-12-02 04:50:00|1289.06|1287.06|1285.83|1283.83|1289.06|1287.06|1285.58|1283.58|0
1638420900000|2021-12-02 04:55:00|1286.07|1284.07|1286.32|1284.32|1286.69|1284.69|1284.83|1282.83|0
1638421200000|2021-12-02 05:00:00|1286.07|1284.07|1284.45|1282.45|1287.32|1285.32|1284.08|1282.08|0
1638421500000|2021-12-02 05:05:00|1284.58|1282.58|1284.58|1282.58|1285.57|1283.57|1283.34|1281.34|0
1638421800000|2021-12-02 05:10:00|1284.83|1282.83|1284.55|1282.55|1284.83|1282.83|1283.58|1281.58|0
1638422100000|2021-12-02 05:15:00|1284.3|1282.3|1285.8|1283.8|1286.79|1284.79|1283.56|1281.56|0
1638422400000|2021-12-02 05:20:00|1285.3|1283.3|1286.79|1284.79|1286.79|1284.79|1284.3|1282.3|0
1638422700000|2021-12-02 05:25:00|1286.54|1284.54|1288.03|1286.03|1288.28|1286.28|1286.04|1284.04|0
1638423000000|2021-12-02 05:30:00|1287.9|1285.9|1287.29|1285.29|1288.28|1286.28|1285.79|1283.79|0
1638423300000|2021-12-02 05:35:00|1287.53|1285.53|1286.79|1284.79|1287.78|1285.78|1286.54|1284.54|0
1638423600000|2021-12-02 05:40:00|1286.91|1284.91|1287.03|1285.03|1287.78|1285.78|1286.29|1284.29|0
1638423900000|2021-12-02 05:45:00|1286.79|1284.79|1288.28|1286.28|1288.28|1286.28|1286.54|1284.54|0
1638424200000|2021-12-02 05:50:00|1288.03|1286.03|1290.02|1288.02|1290.77|1288.77|1288.03|1286.03|0
1638424500000|2021-12-02 05:55:00|1290.14|1288.14|1289.39|1287.39|1290.27|1288.27|1289.02|1287.02|0
1638424800000|2021-12-02 06:00:00|1289.52|1287.52|1286.78|1284.78|1289.77|1287.77|1286.28|1284.28|0
1638425100000|2021-12-02 06:05:00|1286.53|1284.53|1286.28|1284.28|1287.78|1285.78|1285.54|1283.54|0
1638425400000|2021-12-02 06:10:00|1286.03|1284.03|1288.27|1286.27|1288.39|1286.39|1286.03|1284.03|0
1638425700000|2021-12-02 06:15:00|1288.77|1286.77|1287.28|1285.28|1289.14|1287.14|1287.03|1285.03|0
1638426000000|2021-12-02 06:20:00|1287.53|1285.53|1285.78|1283.78|1287.77|1285.77|1285.04|1283.04|0
1638426300000|2021-12-02 06:25:00|1285.65|1283.65|1286.9|1284.9|1287.03|1285.03|1285.65|1283.65|0
1638426600000|2021-12-02 06:30:00|1287.03|1285.03|1290.76|1288.76|1290.76|1288.76|1287.03|1285.03|0
1638426900000|2021-12-02 06:35:00|1290.63|1288.63|1292.75|1290.75|1293.25|1291.25|1290.63|1288.63|0
1638427200000|2021-12-02 06:40:00|1292.5|1290.5|1292.87|1290.87|1294.74|1292.74|1291.25|1289.25|0
1638427500000|2021-12-02 06:45:00|1292.75|1290.75|1294.11|1292.11|1295.49|1293.49|1292|1290|0
1638427800000|2021-12-02 06:50:00|1293.99|1291.99|1293.36|1291.36|1293.99|1291.99|1292.5|1290.5|0
1638428100000|2021-12-02 06:55:00|1293.49|1291.49|1300.08|1298.08|1300.83|1298.83|1291.75|1289.75|0
1638428400000|2021-12-02 07:00:00|1300.46|1298.46|1300.46|1298.46|1301.71|1299.71|1296.98|1294.98|0
1638428700000|2021-12-02 07:05:00|1300.33|1298.33|1298.34|1296.34|1303.7|1301.7|1298.34|1296.34|0
1638429000000|2021-12-02 07:10:00|1298.72|1296.72|1298.97|1296.97|1299.46|1297.46|1296.23|1294.23|0
1638429300000|2021-12-02 07:15:00|1299.33|1297.33|1295.23|1293.23|1299.71|1297.71|1293.49|1291.49|0
1638429600000|2021-12-02 07:20:00|1295.48|1293.48|1291.25|1289.25|1295.48|1293.48|1290.75|1288.75|0
1638429900000|2021-12-02 07:25:00|1290.62|1288.62|1285.52|1283.52|1293.24|1291.24|1283.78|1281.78|0
1638430200000|2021-12-02 07:30:00|1285.89|1283.89|1285.52|1283.52|1289.01|1287.01|1284.53|1282.53|0
1638430500000|2021-12-02 07:35:00|1286.14|1284.14|1289.81|1287.81|1290.56|1288.56|1285.89|1283.89|0
1638430800000|2021-12-02 07:40:00|1289.43|1287.43|1290.06|1288.06|1290.31|1288.31|1287.69|1285.69|0
1638431100000|2021-12-02 07:45:00|1290.31|1288.31|1292.3|1290.3|1292.55|1290.55|1290.06|1288.06|0
1638431400000|2021-12-02 07:50:00|1292.79|1290.79|1293.04|1291.04|1294.78|1292.78|1291.55|1289.55|0
1638431700000|2021-12-02 07:55:00|1292.79|1290.79|1287.57|1285.57|1293.54|1291.54|1287.32|1285.32|0
1638432000000|2021-12-02 08:00:00|1288.31|1286.31|1287.82|1285.82|1292.54|1290.54|1286.82|1284.82|0
1638432300000|2021-12-02 08:05:00|1287.86|1286.26|1280.65|1279.05|1289.61|1288.01|1279.65|1278.05|0
1638432600000|2021-12-02 08:10:00|1279.9|1278.3|1279.52|1277.92|1280.15|1278.55|1276.67|1275.07|0
1638432900000|2021-12-02 08:15:00|1278.66|1277.06|1284.88|1283.28|1285.24|1283.64|1278.41|1276.81|0
1638433200000|2021-12-02 08:20:00|1285.12|1283.52|1290.35|1288.75|1290.85|1289.25|1283.38|1281.78|0
1638433500000|2021-12-02 08:25:00|1290.6|1289|1287.86|1286.26|1291.09|1289.49|1286.49|1284.89|0
1638433800000|2021-12-02 08:30:00|1287.61|1286.01|1279.4|1277.8|1287.61|1286.01|1277.91|1276.31|0
1638434100000|2021-12-02 08:35:00|1279.9|1278.3|1279.15|1277.55|1283.38|1281.78|1277.91|1276.31|0
1638434400000|2021-12-02 08:40:00|1278.9|1277.3|1282.88|1281.28|1284.24|1282.64|1278.15|1276.55|0
1638434700000|2021-12-02 08:45:00|1283.63|1282.03|1284.12|1282.52|1285.37|1283.77|1282|1280.4|0
1638435000000|2021-12-02 08:50:00|1284.37|1282.77|1288.6|1287|1289.1|1287.5|1283.87|1282.27|0
1638435300000|2021-12-02 08:55:00|1288.85|1287.25|1287.95|1286.35|1289.6|1288|1286.98|1285.38|0
1638435600000|2021-12-02 09:00:00|1287.7|1286.1|1292.8|1291.2|1293.18|1291.58|1285.46|1283.86|0
1638435900000|2021-12-02 09:05:00|1293.18|1291.58|1293.67|1292.07|1294.29|1292.69|1292.68|1291.08|0
1638436200000|2021-12-02 09:10:00|1294.17|1292.57|1297.41|1295.81|1297.91|1296.31|1292.93|1291.33|0
1638436500000|2021-12-02 09:15:00|1297.66|1296.06|1299.28|1297.68|1300.64|1299.04|1296.41|1294.81|0
1638436800000|2021-12-02 09:20:00|1299.53|1297.93|1300.3|1298.7|1300.3|1298.7|1296.56|1294.96|0
1638437100000|2021-12-02 09:25:00|1299.55|1297.95|1296.31|1294.71|1300.55|1298.95|1295.32|1293.72|0
1638437400000|2021-12-02 09:30:00|1296.56|1294.96|1291.95|1290.35|1296.56|1294.96|1291.7|1290.1|0
1638437700000|2021-12-02 09:35:00|1291.83|1290.23|1294.32|1292.72|1294.44|1292.84|1290.09|1288.49|0
1638438000000|2021-12-02 09:40:00|1294.07|1292.47|1292.82|1291.22|1295.69|1294.09|1291.33|1289.73|0
1638438300000|2021-12-02 09:45:00|1292.58|1290.98|1289.34|1287.74|1294.07|1292.47|1289.34|1287.74|0
1638438600000|2021-12-02 09:50:00|1290.08|1288.48|1292.37|1290.77|1292.87|1291.27|1288.84|1287.24|0
1638438900000|2021-12-02 09:55:00|1293.11|1291.51|1294.36|1292.76|1295.36|1293.76|1293.11|1291.51|0
1638439200000|2021-12-02 10:00:00|1294.86|1293.26|1292.61|1291.01|1295.6|1294|1291.24|1289.64|0
1638439500000|2021-12-02 10:05:00|1292.49|1290.89|1290.87|1289.27|1293.36|1291.76|1290.74|1289.14|0
1638439800000|2021-12-02 10:10:00|1290.62|1289.02|1282.15|1280.55|1290.62|1289.02|1281.9|1280.3|0
1638440100000|2021-12-02 10:15:00|1280.66|1279.06|1282.7|1281.1|1283.06|1281.46|1278.21|1276.61|0
1638440400000|2021-12-02 10:20:00|1283.81|1282.21|1286.93|1285.33|1287.18|1285.58|1279.08|1277.48|0
1638440700000|2021-12-02 10:25:00|1286.68|1285.08|1286.18|1284.58|1288.67|1287.07|1284.94|1283.34|0
1638441000000|2021-12-02 10:30:00|1285.55|1283.95|1287.92|1286.32|1288.17|1286.57|1283.69|1282.09|0
1638441300000|2021-12-02 10:35:00|1288.04|1286.44|1295.39|1293.79|1295.39|1293.79|1286.93|1285.33|0
1638441600000|2021-12-02 10:40:00|1295.64|1294.04|1292.37|1290.77|1295.89|1294.29|1291.49|1289.89|0
1638441900000|2021-12-02 10:45:00|1292.49|1290.89|1292.99|1291.39|1294.61|1293.01|1291.62|1290.02|0
1638442200000|2021-12-02 10:50:00|1292.74|1291.14|1292.87|1291.27|1294.61|1293.01|1289.63|1288.03|0
1638442500000|2021-12-02 10:55:00|1292.62|1291.02|1292.34|1290.74|1293.2|1291.6|1290.34|1288.74|0
1638442800000|2021-12-02 11:00:00|1292.09|1290.49|1288.6|1287|1292.84|1291.24|1287.6|1286|0
1638443100000|2021-12-02 11:05:00|1288.72|1287.12|1291.09|1289.49|1291.59|1289.99|1288.72|1287.12|0
1638443400000|2021-12-02 11:10:00|1291.34|1289.74|1289.6|1288|1292.09|1290.49|1288.22|1286.62|0
1638443700000|2021-12-02 11:15:00|1288.85|1287.25|1285.61|1284.01|1289.6|1288|1285.36|1283.76|0
1638444000000|2021-12-02 11:20:00|1285.36|1283.76|1287.1|1285.5|1288.22|1286.62|1285.36|1283.76|0
1638444300000|2021-12-02 11:25:00|1286.97|1285.37|1287.1|1285.5|1289.1|1287.5|1285.73|1284.13|0
1638444600000|2021-12-02 11:30:00|1287.22|1285.62|1286.85|1285.25|1290.84|1289.24|1286.6|1285|0
1638444900000|2021-12-02 11:35:00|1287.1|1285.5|1285.86|1284.26|1287.35|1285.75|1284.36|1282.76|0
1638445200000|2021-12-02 11:40:00|1285.97|1284.37|1285.61|1284.01|1287.35|1285.75|1284.48|1282.88|0
1638445500000|2021-12-02 11:45:00|1285.48|1283.88|1288.1|1286.5|1289.34|1287.74|1285.36|1283.76|0
1638445800000|2021-12-02 11:50:00|1287.97|1286.37|1288.34|1286.74|1289.09|1287.49|1286.1|1284.5|0
1638446100000|2021-12-02 11:55:00|1288.59|1286.99|1288.59|1286.99|1290.59|1288.99|1287.96|1286.36|0
1638446400000|2021-12-02 12:00:00|1288.34|1286.74|1288.59|1286.99|1291.7|1290.1|1286.85|1285.25|0
1638446700000|2021-12-02 12:05:00|1288.84|1287.24|1280.12|1278.52|1288.84|1287.24|1280.12|1278.52|0
1638447000000|2021-12-02 12:10:00|1280.37|1278.77|1280.49|1278.89|1283.86|1282.26|1278.88|1277.28|0
1638447300000|2021-12-02 12:15:00|1280.37|1278.77|1276.88|1275.28|1280.99|1279.39|1275.39|1273.79|0
1638447600000|2021-12-02 12:20:00|1276.38|1274.78|1276.71|1275.11|1278.21|1276.61|1274.47|1272.87|0
1638447900000|2021-12-02 12:25:00|1276.58|1274.98|1271.24|1269.64|1276.96|1275.36|1267.5|1265.9|0
1638448200000|2021-12-02 12:30:00|1271.48|1269.88|1268.99|1267.39|1271.73|1270.13|1268.5|1266.9|0
1638448500000|2021-12-02 12:35:00|1269.11|1267.51|1268.99|1267.39|1271.73|1270.13|1268.25|1266.65|0
1638448800000|2021-12-02 12:40:00|1268.25|1266.65|1264.13|1262.53|1268.25|1266.65|1261.39|1259.79|0
1638449100000|2021-12-02 12:45:00|1264.38|1262.78|1266.87|1265.27|1267.36|1265.76|1264.13|1262.53|0
1638449400000|2021-12-02 12:50:00|1266.62|1265.02|1273.08|1271.48|1273.09|1271.49|1266.37|1264.77|0
1638449700000|2021-12-02 12:55:00|1272.59|1270.99|1275.57|1273.97|1276.57|1274.97|1272.59|1270.99|0
1638450000000|2021-12-02 13:00:00|1275.32|1273.72|1280.05|1278.45|1280.05|1278.45|1274.33|1272.73|0
1638450300000|2021-12-02 13:05:00|1279.8|1278.2|1283.53|1281.93|1284.28|1282.68|1278.06|1276.46|0
1638450600000|2021-12-02 13:10:00|1283.78|1282.18|1281.71|1280.11|1284.78|1283.18|1279.05|1277.45|0
1638450900000|2021-12-02 13:15:00|1281.46|1279.86|1277.2|1275.6|1282.92|1281.32|1276.95|1275.35|0
1638451200000|2021-12-02 13:20:00|1276.7|1275.1|1271.72|1270.12|1278.69|1277.09|1270.72|1269.12|0
1638451500000|2021-12-02 13:25:00|1271.97|1270.37|1275.2|1273.6|1275.7|1274.1|1270.22|1268.62|0
1638451800000|2021-12-02 13:30:00|1274.46|1272.86|1277.69|1276.09|1280.05|1278.45|1274.33|1272.73|0
1638452100000|2021-12-02 13:35:00|1277.19|1275.59|1272.21|1270.61|1279.43|1277.83|1271.72|1270.12|0
1638452400000|2021-12-02 13:40:00|1271.72|1270.12|1266.49|1264.89|1273.21|1271.61|1265.99|1264.39|0
1638452700000|2021-12-02 13:45:00|1266.99|1265.39|1267.48|1265.88|1269.23|1267.63|1264.74|1263.14|0
1638453000000|2021-12-02 13:50:00|1266.11|1264.51|1270.22|1268.62|1270.22|1268.62|1264.74|1263.14|0
1638453300000|2021-12-02 13:55:00|1270.72|1269.12|1268.97|1267.37|1271.46|1269.86|1268.97|1267.37|0
1638453600000|2021-12-02 14:00:00|1268.48|1266.88|1262|1260.4|1272.96|1271.36|1261.75|1260.15|0
1638453900000|2021-12-02 14:05:00|1261.75|1260.15|1261.75|1260.15|1263|1261.4|1257.27|1255.67|0
1638454200000|2021-12-02 14:10:00|1262.5|1260.9|1263.29|1261.69|1264.74|1263.14|1261.29|1259.69|0
1638454500000|2021-12-02 14:15:00|1263.54|1261.94|1261.3|1259.7|1265.53|1263.93|1259.56|1257.96|0
1638454800000|2021-12-02 14:20:00|1261.05|1259.45|1261.55|1259.95|1263.54|1261.94|1259.56|1257.96|0
1638455100000|2021-12-02 14:25:00|1261.8|1260.2|1261.05|1259.45|1266.03|1264.43|1260.8|1259.2|0
1638455400000|2021-12-02 14:30:00|1261.3|1259.7|1260.55|1258.95|1270.26|1268.66|1258.81|1257.21|0
1638455700000|2021-12-02 14:35:00|1262.29|1260.69|1288.91|1287.31|1288.91|1287.31|1258.56|1256.96|0
1638456000000|2021-12-02 14:40:00|1289.66|1288.06|1292.65|1291.05|1297.38|1295.78|1285.93|1284.33|0
1638456300000|2021-12-02 14:45:00|1293.15|1291.55|1299.04|1297.44|1304.26|1302.66|1289.66|1288.06|0
1638456600000|2021-12-02 14:50:00|1298.79|1297.19|1312|1310.4|1312.75|1311.15|1298.29|1296.69|0
1638456900000|2021-12-02 14:55:00|1311.75|1310.15|1312.5|1310.9|1313.24|1311.64|1306.52|1304.92|0
1638457200000|2021-12-02 15:00:00|1313.24|1311.64|1316.23|1314.63|1317.48|1315.88|1303.03|1301.43|0
1638457500000|2021-12-02 15:05:00|1315.49|1313.89|1302.84|1301.24|1316.73|1315.13|1301.03|1299.43|0
1638457800000|2021-12-02 15:10:00|1303.09|1301.49|1300.6|1299|1304.58|1302.98|1295.87|1294.27|0
1638458100000|2021-12-02 15:15:00|1301.59|1299.99|1295.43|1293.83|1301.59|1299.99|1292.38|1290.78|0
1638458400000|2021-12-02 15:20:00|1294.93|1293.33|1301.91|1300.31|1302.9|1301.3|1291.2|1289.6|0
1638458700000|2021-12-02 15:25:00|1300.91|1299.31|1304.64|1303.04|1308.13|1306.53|1294.44|1292.84|0
1638459000000|2021-12-02 15:30:00|1305.14|1303.54|1292.16|1290.56|1309.63|1308.03|1291.91|1290.31|0
1638459300000|2021-12-02 15:35:00|1291.91|1290.31|1282.73|1281.13|1293.06|1291.46|1279.99|1278.39|0
1638459600000|2021-12-02 15:40:00|1284.47|1282.87|1276.89|1275.29|1290.2|1288.6|1276.89|1275.29|0
1638459900000|2021-12-02 15:45:00|1277.39|1275.79|1290.08|1288.48|1292.32|1290.72|1274.65|1273.05|0
1638460200000|2021-12-02 15:50:00|1291.32|1289.72|1284.6|1283|1295.3|1293.7|1282.86|1281.26|0
1638460500000|2021-12-02 15:55:00|1285.39|1283.79|1304.05|1302.45|1304.3|1302.7|1283.4|1281.8|0
1638460800000|2021-12-02 16:00:00|1303.67|1302.07|1299.07|1297.47|1308.28|1306.68|1297.33|1295.73|0
1638461100000|2021-12-02 16:05:00|1299.82|1298.22|1313.42|1311.82|1314.17|1312.57|1298.82|1297.22|0
1638461400000|2021-12-02 16:10:00|1313.18|1311.58|1311.43|1309.83|1315.67|1314.07|1306.2|1304.6|0
1638461700000|2021-12-02 16:15:00|1313.17|1311.57|1316.41|1314.81|1319.15|1317.55|1311.43|1309.83|0
1638462000000|2021-12-02 16:20:00|1316.66|1315.06|1315.41|1313.81|1323.14|1321.54|1315.28|1313.68|0
1638462300000|2021-12-02 16:25:00|1315.66|1314.06|1317.16|1315.56|1321.14|1319.54|1314.92|1313.32|0
1638462600000|2021-12-02 16:30:00|1317.65|1316.05|1304.21|1302.61|1320.09|1318.49|1298.98|1297.38|0
1638462900000|2021-12-02 16:35:00|1304.7|1303.1|1307.69|1306.09|1312.54|1310.94|1301.97|1300.37|0
1638463200000|2021-12-02 16:40:00|1306.94|1305.34|1306.2|1304.6|1317.15|1315.55|1305.95|1304.35|0
1638463500000|2021-12-02 16:45:00|1305.45|1303.85|1314.41|1312.81|1315.16|1313.56|1301.96|1300.36|0
1638463800000|2021-12-02 16:50:00|1313.67|1312.07|1315.63|1314.03|1316.9|1315.3|1311.64|1310.04|0
1638464100000|2021-12-02 16:55:00|1315.38|1313.78|1321.6|1320|1324.59|1322.99|1308.9|1307.3|0
1638464400000|2021-12-02 17:00:00|1322.1|1320.5|1327.08|1325.48|1328.08|1326.48|1317.87|1316.27|0
1638464700000|2021-12-02 17:05:00|1326.71|1325.11|1330.07|1328.47|1330.57|1328.97|1323.35|1321.75|0
1638465000000|2021-12-02 17:10:00|1329.58|1327.98|1333.31|1331.71|1333.31|1331.71|1328.08|1326.48|0
1638465300000|2021-12-02 17:15:00|1333.06|1331.46|1331.65|1330.05|1333.81|1332.21|1329.08|1327.48|0
1638465600000|2021-12-02 17:20:00|1332.15|1330.55|1336.39|1334.79|1337.38|1335.78|1332.15|1330.55|0
1638465900000|2021-12-02 17:25:00|1336.89|1335.29|1336.64|1335.04|1337.63|1336.03|1334.89|1333.29|0
1638466200000|2021-12-02 17:30:00|1336.88|1335.28|1331.15|1329.55|1337.88|1336.28|1331.15|1329.55|0
1638466500000|2021-12-02 17:35:00|1331.4|1329.8|1331.4|1329.8|1333.89|1332.29|1326.41|1324.81|0
1638466800000|2021-12-02 17:40:00|1330.65|1329.05|1329.15|1327.55|1334.89|1333.29|1328.16|1326.56|0
1638467100000|2021-12-02 17:45:00|1328.9|1327.3|1337.88|1336.28|1337.88|1336.28|1328.9|1327.3|0
1638467400000|2021-12-02 17:50:00|1337.13|1335.53|1330.15|1328.55|1337.88|1336.28|1329.9|1328.3|0
1638467700000|2021-12-02 17:55:00|1330.4|1328.8|1330.9|1329.3|1333.89|1332.29|1328.15|1326.55|0
1638468000000|2021-12-02 18:00:00|1331.89|1330.29|1332.14|1330.54|1332.39|1330.79|1321.42|1319.82|0
1638468300000|2021-12-02 18:05:00|1333.14|1331.54|1327.7|1326.1|1334.89|1333.29|1324.46|1322.86|0
1638468600000|2021-12-02 18:10:00|1327.95|1326.35|1333.68|1332.08|1333.93|1332.33|1324.46|1322.86|0
1638468900000|2021-12-02 18:15:00|1334.18|1332.58|1330.44|1328.84|1334.93|1333.33|1329.2|1327.6|0
1638469200000|2021-12-02 18:20:00|1331.44|1329.84|1321.74|1320.14|1332.19|1330.59|1318.74|1317.14|0
1638469500000|2021-12-02 18:25:00|1322.23|1320.63|1320.99|1319.39|1324.98|1323.38|1318.99|1317.39|0
1638469800000|2021-12-02 18:30:00|1321.98|1320.38|1328.46|1326.86|1328.71|1327.11|1316.75|1315.15|0
1638470100000|2021-12-02 18:35:00|1327.97|1326.37|1330.46|1328.86|1330.96|1329.36|1324.97|1323.37|0
1638470400000|2021-12-02 18:40:00|1329.96|1328.36|1327.22|1325.62|1331.82|1330.22|1325.97|1324.37|0
1638470700000|2021-12-02 18:45:00|1327.71|1326.11|1323.48|1321.88|1327.71|1326.11|1319.49|1317.89|0
1638471000000|2021-12-02 18:50:00|1323.23|1321.63|1333.45|1331.85|1334.69|1333.09|1318.74|1317.14|0
1638471300000|2021-12-02 18:55:00|1333.2|1331.6|1337.44|1335.84|1338.18|1336.58|1333.2|1331.6|0
1638471600000|2021-12-02 19:00:00|1337.19|1335.59|1334.94|1333.34|1338.93|1337.33|1332.45|1330.85|0
1638471900000|2021-12-02 19:05:00|1335.44|1333.84|1335.44|1333.84|1337.93|1336.33|1331.82|1330.22|0
1638472200000|2021-12-02 19:10:00|1336.19|1334.59|1332.45|1330.85|1336.94|1335.34|1329.95|1328.35|0
1638472500000|2021-12-02 19:15:00|1333.44|1331.84|1338.43|1336.83|1339.68|1338.08|1332.32|1330.72|0
1638472800000|2021-12-02 19:20:00|1338.18|1336.58|1335.44|1333.84|1338.93|1337.33|1334.94|1333.34|0
1638473100000|2021-12-02 19:25:00|1335.69|1334.09|1340.92|1339.32|1341.42|1339.82|1333.19|1331.59|0
1638473400000|2021-12-02 19:30:00|1340.67|1339.07|1338.55|1336.95|1341.67|1340.07|1337.68|1336.08|0
1638473700000|2021-12-02 19:35:00|1338.68|1337.08|1337.41|1335.81|1340.17|1338.57|1333.69|1332.09|0
1638474000000|2021-12-02 19:40:00|1337.66|1336.06|1337.16|1335.56|1339.41|1337.81|1335.17|1333.57|0
1638474300000|2021-12-02 19:45:00|1337.41|1335.81|1329.69|1328.09|1338.41|1336.81|1329.69|1328.09|0
1638474600000|2021-12-02 19:50:00|1330.93|1329.33|1329.68|1328.08|1334.42|1332.82|1326.94|1325.34|0
1638474900000|2021-12-02 19:55:00|1329.93|1328.33|1331.93|1330.33|1336.91|1335.31|1329.43|1327.83|0
1638475200000|2021-12-02 20:00:00|1332.92|1331.32|1335.67|1334.07|1337.91|1336.31|1332.18|1330.58|0
1638475500000|2021-12-02 20:05:00|1335.92|1334.32|1336.66|1335.06|1340.4|1338.8|1333.17|1331.57|0
1638475800000|2021-12-02 20:10:00|1336.91|1335.31|1331.93|1330.33|1336.91|1335.31|1324.95|1323.35|0
1638476100000|2021-12-02 20:15:00|1333.17|1331.57|1329.93|1328.33|1334.17|1332.57|1327.94|1326.34|0
1638476400000|2021-12-02 20:20:00|1328.68|1327.08|1327.94|1326.34|1330.93|1329.33|1325.69|1324.09|0
1638476700000|2021-12-02 20:25:00|1327.69|1326.09|1329.43|1327.83|1333.92|1332.32|1326.69|1325.09|0
1638477000000|2021-12-02 20:30:00|1329.68|1328.08|1337.66|1336.06|1340.15|1338.55|1329.43|1327.83|0
1638477300000|2021-12-02 20:35:00|1336.91|1335.31|1338.61|1337.01|1340.11|1338.51|1334.17|1332.57|0
1638477600000|2021-12-02 20:40:00|1337.86|1336.26|1340.36|1338.76|1344.72|1343.12|1337.37|1335.77|0
1638477900000|2021-12-02 20:45:00|1340.61|1339.01|1339.11|1337.51|1342.1|1340.5|1331.88|1330.28|0
1638478200000|2021-12-02 20:50:00|1336.37|1334.77|1323.9|1322.3|1338.86|1337.26|1322.15|1320.55|0
1638478500000|2021-12-02 20:55:00|1324.15|1322.55|1326.64|1325.04|1329.63|1328.03|1317.42|1315.82|0
1638478800000|2021-12-02 21:00:00|1329.13|1327.53|1327.39|1325.79|1333.12|1331.52|1325.64|1324.04|0
1638479100000|2021-12-02 21:05:00|1327.14|1325.54|1326.88|1325.28|1330.88|1329.28|1326.88|1325.28|0
1638479400000|2021-12-02 21:10:00|1326.63|1325.03|1324.13|1322.53|1329.12|1327.52|1323.88|1322.28|0
1638479700000|2021-12-02 21:15:00|1324.83|1322.83|1329.07|1327.07|1329.82|1327.82|1324.33|1322.33|0
1638480000000|2021-12-02 21:20:00|1328.94|1326.94|1329.57|1327.57|1331.31|1329.31|1328.32|1326.32|0
1638480300000|2021-12-02 21:25:00|1329.44|1327.44|1330.07|1328.07|1330.32|1328.32|1328.57|1326.57|0
1638480600000|2021-12-02 21:30:00|1329.69|1327.69|1333.06|1331.06|1333.56|1331.56|1329.69|1327.69|0
1638480900000|2021-12-02 21:35:00|1333.31|1331.31|1333.93|1331.93|1334.06|1332.06|1332.06|1330.06|0
1638481200000|2021-12-02 21:40:00|1334.06|1332.06|1334.05|1332.05|1335.55|1333.55|1333.81|1331.81|0
1638481500000|2021-12-02 21:45:00|1334.3|1332.3|1334.05|1332.05|1336.3|1334.3|1333.31|1331.31|0
1638481800000|2021-12-02 21:50:00|1333.8|1331.8|1337.05|1335.05|1337.3|1335.3|1333.31|1331.31|0
1638482100000|2021-12-02 21:55:00|1337.3|1335.3|1336.67|1334.67|1337.42|1335.42|1335.3|1333.3|0
1638482400000|2021-12-02 22:00:00|1336.76|1334.76|1336.21|1334.21|1336.76|1334.76|1335.93|1333.93|0
1638482700000|2021-12-02 22:05:00|1336.25|1334.25|1336.39|1334.39|1336.43|1334.43|1336.03|1334.03|0
1638483000000|2021-12-02 22:10:00|1336.36|1334.36|1336.47|1334.47|1336.54|1334.54|1336.25|1334.25|0
1638483300000|2021-12-02 22:15:00|1336.32|1334.32|1336.64|1334.64|1336.9|1334.9|1336.1|1334.1|0
1638483600000|2021-12-02 22:20:00|1336.6|1334.6|1336.68|1334.68|1336.68|1334.68|1336.57|1334.57|0
1638483900000|2021-12-02 22:25:00|1336.64|1334.64|1336.79|1334.79|1336.9|1334.9|1336.64|1334.64|0
1638484200000|2021-12-02 22:30:00|1336.86|1334.86|1337.7|1335.7|1337.7|1335.7|1336.79|1334.79|0
1638484500000|2021-12-02 22:35:00|1337.84|1335.84|1338.14|1336.14|1338.17|1336.17|1337.84|1335.84|0
1638484800000|2021-12-02 22:40:00|1338.17|1336.17|1337.95|1335.95|1338.43|1336.43|1337.92|1335.92|0
1638485100000|2021-12-02 22:45:00|1338.14|1336.14|1337.88|1335.88|1338.14|1336.14|1337.59|1335.59|0
1638485400000|2021-12-02 22:50:00|1338.03|1336.03|1337.44|1335.44|1338.03|1336.03|1337.15|1335.15|0
1638485700000|2021-12-02 22:55:00|1337.55|1335.55|1337.04|1335.04|1337.88|1335.88|1337.04|1335.04|0
1638486000000|2021-12-02 23:00:00|1337.16|1335.16|1338.54|1336.54|1340.03|1338.03|1335.79|1333.79|0
1638486300000|2021-12-02 23:05:00|1338.79|1336.79|1336.54|1334.54|1339.03|1337.03|1336.54|1334.54|0
1638486600000|2021-12-02 23:10:00|1336.66|1334.66|1331.3|1329.3|1336.79|1334.79|1330.8|1328.8|0
1638486900000|2021-12-02 23:15:00|1331.8|1329.8|1326.81|1324.81|1332.55|1330.55|1324.57|1322.57|0
1638487200000|2021-12-02 23:20:00|1327.31|1325.31|1323.19|1321.19|1328.43|1326.43|1322.19|1320.19|0
1638487500000|2021-12-02 23:25:00|1323.32|1321.32|1322.07|1320.07|1325.81|1323.81|1322.07|1320.07|0
1638487800000|2021-12-02 23:30:00|1322.32|1320.32|1322.07|1320.07|1323.57|1321.57|1320.95|1318.95|0
1638488100000|2021-12-02 23:35:00|1322.82|1320.82|1322.07|1320.07|1324.32|1322.32|1321.82|1319.82|0
1638488400000|2021-12-02 23:40:00|1322.32|1320.32|1319.33|1317.33|1323.07|1321.07|1318.33|1316.33|0
1638488700000|2021-12-02 23:45:00|1319.58|1317.58|1319.33|1317.33|1321.44|1319.44|1318.33|1316.33|0
1638489000000|2021-12-02 23:50:00|1319.58|1317.58|1318.08|1316.08|1319.58|1317.58|1315.09|1313.09|0
1638489300000|2021-12-02 23:55:00|1318.33|1316.33|1313.34|1311.34|1319.08|1317.08|1312.22|1310.22|0
1638489600000|2021-12-03 00:00:00|1313.09|1311.09|1311.35|1309.35|1314.84|1312.84|1308.36|1306.36|0
1638489900000|2021-12-03 00:05:00|1311.6|1309.6|1313.84|1311.84|1313.84|1311.84|1310.85|1308.85|0
1638490200000|2021-12-03 00:10:00|1314.09|1312.09|1315.21|1313.21|1315.83|1313.83|1311.85|1309.85|0
1638490500000|2021-12-03 00:15:00|1315.34|1313.34|1316.83|1314.83|1317.08|1315.08|1312.34|1310.34|0
1638490800000|2021-12-03 00:20:00|1316.58|1314.58|1315.21|1313.21|1318.33|1316.33|1315.21|1313.21|0
1638491100000|2021-12-03 00:25:00|1315.09|1313.09|1319.32|1317.32|1320.07|1318.07|1315.09|1313.09|0
1638491400000|2021-12-03 00:30:00|1319.57|1317.57|1320.07|1318.07|1321.82|1319.82|1318.08|1316.08|0
1638491700000|2021-12-03 00:35:00|1319.82|1317.82|1319.07|1317.07|1321.07|1319.07|1317.33|1315.33|0
1638492000000|2021-12-03 00:40:00|1318.57|1316.57|1318.08|1316.08|1320.07|1318.07|1317.33|1315.33|0
1638492300000|2021-12-03 00:45:00|1318.2|1316.2|1316.33|1314.33|1318.69|1316.69|1315.83|1313.83|0
1638492600000|2021-12-03 00:50:00|1316.2|1314.2|1315.08|1313.08|1318.07|1316.07|1314.83|1312.83|0
1638492900000|2021-12-03 00:55:00|1315.33|1313.33|1316.83|1314.83|1317.58|1315.58|1315.08|1313.08|0
1638493200000|2021-12-03 01:00:00|1316.7|1314.7|1316.08|1314.08|1317.82|1315.82|1314.58|1312.58|0
1638493500000|2021-12-03 01:05:00|1316.33|1314.33|1322.81|1320.81|1323.31|1321.31|1316.33|1314.33|0
1638493800000|2021-12-03 01:10:00|1323.06|1321.06|1319.19|1317.19|1323.31|1321.31|1318.57|1316.57|0
1638494100000|2021-12-03 01:15:00|1319.07|1317.07|1320.07|1318.07|1320.07|1318.07|1318.07|1316.07|0
1638494400000|2021-12-03 01:20:00|1320.82|1318.82|1315.58|1313.58|1320.82|1318.82|1315.58|1313.58|0
1638494700000|2021-12-03 01:25:00|1315.83|1313.83|1312.34|1310.34|1316.08|1314.08|1312.09|1310.09|0
1638495000000|2021-12-03 01:30:00|1312.09|1310.09|1310.59|1308.59|1312.34|1310.34|1308.1|1306.1|0
1638495300000|2021-12-03 01:35:00|1310.34|1308.34|1306.1|1304.1|1310.34|1308.34|1305.1|1303.1|0
1638495600000|2021-12-03 01:40:00|1306.22|1304.22|1302.23|1300.23|1306.6|1304.6|1300.37|1298.37|0
1638495900000|2021-12-03 01:45:00|1301.86|1299.86|1299.12|1297.12|1301.86|1299.86|1296.38|1294.38|0
1638496200000|2021-12-03 01:50:00|1298.99|1296.99|1303.11|1301.11|1303.86|1301.86|1298.87|1296.87|0
1638496500000|2021-12-03 01:55:00|1303.36|1301.36|1305.85|1303.85|1306.1|1304.1|1302.61|1300.61|0
1638496800000|2021-12-03 02:00:00|1305.6|1303.6|1306.97|1304.97|1309.34|1307.34|1304.97|1302.97|0
1638497100000|2021-12-03 02:05:00|1306.6|1304.6|1305.6|1303.6|1308.09|1306.09|1304.85|1302.85|0
1638497400000|2021-12-03 02:10:00|1306.1|1304.1|1308.46|1306.46|1308.59|1306.59|1304.72|1302.72|0
1638497700000|2021-12-03 02:15:00|1308.34|1306.34|1305.22|1303.22|1309.34|1307.34|1305.22|1303.22|0
1638498000000|2021-12-03 02:20:00|1305.35|1303.35|1303.72|1301.72|1305.35|1303.35|1303.6|1301.6|0
1638498300000|2021-12-03 02:25:00|1303.6|1301.6|1305.6|1303.6|1305.6|1303.6|1302.85|1300.85|0
1638498600000|2021-12-03 02:30:00|1305.47|1303.47|1304.97|1302.97|1305.6|1303.6|1303.6|1301.6|0
1638498900000|2021-12-03 02:35:00|1305.1|1303.1|1303.35|1301.35|1305.35|1303.35|1302.85|1300.85|0
1638499200000|2021-12-03 02:40:00|1303.85|1301.85|1302.22|1300.22|1305.1|1303.1|1302.22|1300.22|0
1638499500000|2021-12-03 02:45:00|1302.35|1300.35|1307.09|1305.09|1308.34|1306.34|1302.35|1300.35|0
1638499800000|2021-12-03 02:50:00|1307.21|1305.21|1306.59|1304.59|1308.34|1306.34|1306.09|1304.09|0
1638500100000|2021-12-03 02:55:00|1306.46|1304.46|1308.59|1306.59|1308.95|1306.95|1306.46|1304.46|0
1638500400000|2021-12-03 03:00:00|1308.34|1306.34|1308.59|1306.59|1309.33|1307.33|1307.71|1305.71|0
1638500700000|2021-12-03 03:05:00|1308.83|1306.83|1309.33|1307.33|1309.83|1307.83|1307.84|1305.84|0
1638501000000|2021-12-03 03:10:00|1309.45|1307.45|1309.45|1307.45|1309.58|1307.58|1307.84|1305.84|0
1638501300000|2021-12-03 03:15:00|1309.7|1307.7|1311.08|1309.08|1311.83|1309.83|1309.7|1307.7|0
1638501600000|2021-12-03 03:20:00|1311.2|1309.2|1310.08|1308.08|1313.32|1311.32|1308.83|1306.83|0
1638501900000|2021-12-03 03:25:00|1310.2|1308.2|1311.33|1309.33|1311.57|1309.57|1309.33|1307.33|0
1638502200000|2021-12-03 03:30:00|1311.82|1309.82|1312.07|1310.07|1313.44|1311.44|1311.57|1309.57|0
1638502500000|2021-12-03 03:35:00|1311.82|1309.82|1316.93|1314.93|1317.31|1315.31|1311.57|1309.57|0
1638502800000|2021-12-03 03:40:00|1317.06|1315.06|1317.56|1315.56|1318.06|1316.06|1315.81|1313.81|0
1638503100000|2021-12-03 03:45:00|1317.31|1315.31|1319.8|1317.8|1320.17|1318.17|1316.81|1314.81|0
1638503400000|2021-12-03 03:50:00|1319.55|1317.55|1320.3|1318.3|1321.3|1319.3|1319.55|1317.55|0
1638503700000|2021-12-03 03:55:00|1320.05|1318.05|1319.17|1317.17|1320.05|1318.05|1317.56|1315.56|0
1638504000000|2021-12-03 04:00:00|1319.3|1317.3|1322.54|1320.54|1324.04|1322.04|1319.3|1317.3|0
1638504300000|2021-12-03 04:05:00|1322.79|1320.79|1323.54|1321.54|1326.28|1324.28|1321.8|1319.8|0
1638504600000|2021-12-03 04:10:00|1323.91|1321.91|1323.79|1321.79|1324.29|1322.29|1322.79|1320.79|0
1638504900000|2021-12-03 04:15:00|1324.04|1322.04|1322.54|1320.54|1324.04|1322.04|1322.04|1320.04|0
1638505200000|2021-12-03 04:20:00|1322.79|1320.79|1320.8|1318.8|1323.29|1321.29|1320.3|1318.3|0
1638505500000|2021-12-03 04:25:00|1321.05|1319.05|1320.92|1318.92|1322.29|1320.29|1320.3|1318.3|0
1638505800000|2021-12-03 04:30:00|1320.8|1318.8|1321.79|1319.79|1322.91|1320.91|1320.8|1318.8|0
1638506100000|2021-12-03 04:35:00|1321.91|1319.91|1321.91|1319.91|1322.79|1320.79|1320.91|1318.91|0
1638506400000|2021-12-03 04:40:00|1323.29|1321.29|1328.65|1326.65|1328.78|1326.78|1322.41|1320.41|0
1638506700000|2021-12-03 04:45:00|1328.53|1326.53|1326.03|1324.03|1329.02|1327.02|1325.9|1323.9|0
1638507000000|2021-12-03 04:50:00|1325.9|1323.9|1324.9|1322.9|1326.28|1324.28|1324.78|1322.78|0
1638507300000|2021-12-03 04:55:00|1324.78|1322.78|1325.78|1323.78|1326.53|1324.53|1324.04|1322.04|0
1638507600000|2021-12-03 05:00:00|1326.03|1324.03|1325.78|1323.78|1327.15|1325.15|1325.53|1323.53|0
1638507900000|2021-12-03 05:05:00|1325.53|1323.53|1323.41|1321.41|1325.78|1323.78|1323.16|1321.16|0
1638508200000|2021-12-03 05:10:00|1323.29|1321.29|1325.28|1323.28|1325.28|1323.28|1323.04|1321.04|0
1638508500000|2021-12-03 05:15:00|1325.53|1323.53|1326.53|1324.53|1327.77|1325.77|1325.28|1323.28|0
1638508800000|2021-12-03 05:20:00|1326.15|1324.15|1327.77|1325.77|1327.77|1325.77|1326.03|1324.03|0
1638509100000|2021-12-03 05:25:00|1328.02|1326.02|1327.64|1325.64|1329.27|1327.27|1326.53|1324.53|0
1638509400000|2021-12-03 05:30:00|1327.89|1325.89|1326.89|1324.89|1330.02|1328.02|1325.53|1323.53|0
1638509700000|2021-12-03 05:35:00|1326.77|1324.77|1331.01|1329.01|1331.26|1329.26|1326.4|1324.4|0
1638510000000|2021-12-03 05:40:00|1330.77|1328.77|1329.77|1327.77|1331.76|1329.76|1329.52|1327.52|0
1638510300000|2021-12-03 05:45:00|1329.89|1327.89|1330.23|1328.23|1331.51|1329.51|1329.64|1327.64|0
1638510600000|2021-12-03 05:50:00|1329.99|1327.99|1331.73|1329.73|1331.73|1329.73|1329.74|1327.74|0
1638510900000|2021-12-03 05:55:00|1331.48|1329.48|1329.36|1327.36|1331.73|1329.73|1328.24|1326.24|0
1638511200000|2021-12-03 06:00:00|1329.73|1327.73|1327.49|1325.49|1331.73|1329.73|1327.24|1325.24|0
1638511500000|2021-12-03 06:05:00|1327.99|1325.99|1331.73|1329.73|1331.73|1329.73|1327.24|1325.24|0
1638511800000|2021-12-03 06:10:00|1331.6|1329.6|1333.23|1331.23|1333.23|1331.23|1331.23|1329.23|0
1638512100000|2021-12-03 06:15:00|1333.35|1331.35|1331.73|1329.73|1333.48|1331.48|1331.73|1329.73|0
1638512400000|2021-12-03 06:20:00|1331.98|1329.98|1333.72|1331.72|1333.97|1331.97|1331.98|1329.98|0
1638512700000|2021-12-03 06:25:00|1333.47|1331.47|1333.34|1331.34|1334.22|1332.22|1332.35|1330.35|0
1638513000000|2021-12-03 06:30:00|1333.47|1331.47|1333.22|1331.22|1334.22|1332.22|1331.98|1329.98|0
1638513300000|2021-12-03 06:35:00|1333.34|1331.34|1329.6|1327.6|1333.34|1331.34|1329.48|1327.48|0
1638513600000|2021-12-03 06:40:00|1329.98|1327.98|1328.73|1326.73|1330.98|1328.98|1327.49|1325.49|0
1638513900000|2021-12-03 06:45:00|1328.6|1326.6|1332.47|1330.47|1333.09|1331.09|1327.24|1325.24|0
1638514200000|2021-12-03 06:50:00|1332.59|1330.59|1331.98|1329.98|1332.72|1330.72|1329.98|1327.98|0
1638514500000|2021-12-03 06:55:00|1332.22|1330.22|1329.48|1327.48|1332.22|1330.22|1326.99|1324.99|0
1638514800000|2021-12-03 07:00:00|1329.98|1327.98|1326.74|1324.74|1329.98|1327.98|1324.99|1322.99|0
1638515100000|2021-12-03 07:05:00|1326.49|1324.49|1325.74|1323.74|1326.73|1324.73|1325.24|1323.24|0
1638515400000|2021-12-03 07:10:00|1325.99|1323.99|1324.23|1322.23|1326.49|1324.49|1323.99|1321.99|0
1638515700000|2021-12-03 07:15:00|1323.98|1321.98|1323.1|1321.1|1326.22|1324.22|1322.98|1320.98|0
1638516000000|2021-12-03 07:20:00|1322.98|1320.98|1322.23|1320.23|1323.98|1321.98|1321.85|1319.85|0
1638516300000|2021-12-03 07:25:00|1322.48|1320.48|1326.97|1324.97|1326.97|1324.97|1322.48|1320.48|0
1638516600000|2021-12-03 07:30:00|1326.59|1324.59|1326.59|1324.59|1328.47|1326.47|1325.22|1323.22|0
1638516900000|2021-12-03 07:35:00|1326.72|1324.72|1327.22|1325.22|1328.72|1326.72|1326.22|1324.22|0
1638517200000|2021-12-03 07:40:00|1326.97|1324.97|1326.09|1324.09|1328.47|1326.47|1324.97|1322.97|0
1638517500000|2021-12-03 07:45:00|1326.22|1324.22|1328.72|1326.72|1328.96|1326.96|1324.97|1322.97|0
1638517800000|2021-12-03 07:50:00|1328.59|1326.59|1331.46|1329.46|1332.46|1330.46|1328.59|1326.59|0
1638518100000|2021-12-03 07:55:00|1331.33|1329.33|1333.46|1331.46|1334.2|1332.2|1330.21|1328.21|0
1638518400000|2021-12-03 08:00:00|1333.82|1331.82|1329.46|1327.46|1334.95|1332.95|1328.71|1326.71|0
1638518700000|2021-12-03 08:05:00|1329.51|1327.91|1331.88|1330.28|1332.26|1330.66|1328.76|1327.16|0
1638519000000|2021-12-03 08:10:00|1331.76|1330.16|1330.26|1328.66|1332.26|1330.66|1328.51|1326.91|0
1638519300000|2021-12-03 08:15:00|1330.01|1328.41|1330.01|1328.41|1331.51|1329.91|1327.76|1326.16|0
1638519600000|2021-12-03 08:20:00|1329.88|1328.28|1328.76|1327.16|1330.26|1328.66|1325.77|1324.17|0
1638519900000|2021-12-03 08:25:00|1329.01|1327.41|1327.26|1325.66|1329.63|1328.03|1327.26|1325.66|0
1638520200000|2021-12-03 08:30:00|1326.02|1324.42|1321.4|1319.8|1326.27|1324.67|1320.53|1318.93|0
1638520500000|2021-12-03 08:35:00|1321.53|1319.93|1321.77|1320.17|1323.27|1321.67|1319.53|1317.93|0
1638520800000|2021-12-03 08:40:00|1321.53|1319.93|1323.54|1321.94|1326.53|1324.93|1320.53|1318.93|0
1638521100000|2021-12-03 08:45:00|1323.04|1321.44|1323.79|1322.19|1325.28|1323.68|1322.79|1321.19|0
1638521400000|2021-12-03 08:50:00|1324.29|1322.69|1322.29|1320.69|1324.29|1322.69|1321.29|1319.69|0
1638521700000|2021-12-03 08:55:00|1322.54|1320.94|1324.04|1322.44|1324.54|1322.94|1321.79|1320.19|0
1638522000000|2021-12-03 09:00:00|1324.29|1322.69|1324.53|1322.93|1325.28|1323.68|1322.29|1320.69|0
1638522300000|2021-12-03 09:05:00|1324.4|1322.8|1320.79|1319.19|1324.4|1322.8|1320.54|1318.94|0
1638522600000|2021-12-03 09:10:00|1320.54|1318.94|1326.28|1324.68|1326.28|1324.68|1320.54|1318.94|0
1638522900000|2021-12-03 09:15:00|1326.03|1324.43|1330.02|1328.42|1330.02|1328.42|1325.53|1323.93|0
1638523200000|2021-12-03 09:20:00|1330.27|1328.67|1325.28|1323.68|1330.27|1328.67|1325.28|1323.68|0
1638523500000|2021-12-03 09:25:00|1325.03|1323.43|1326.9|1325.3|1328.27|1326.67|1324.03|1322.43|0
1638523800000|2021-12-03 09:30:00|1327.28|1325.68|1325.4|1323.8|1328.27|1326.67|1325.28|1323.68|0
1638524100000|2021-12-03 09:35:00|1325.53|1323.93|1323.28|1321.68|1325.9|1324.3|1323.28|1321.68|0
1638524400000|2021-12-03 09:40:00|1323.4|1321.8|1326.03|1324.43|1326.03|1324.43|1322.54|1320.94|0
1638524700000|2021-12-03 09:45:00|1325.78|1324.18|1323.03|1321.43|1327.03|1325.43|1323.03|1321.43|0
1638525000000|2021-12-03 09:50:00|1323.53|1321.93|1321.54|1319.94|1323.53|1321.93|1321.29|1319.69|0
1638525300000|2021-12-03 09:55:00|1322.04|1320.44|1322.78|1321.18|1324.15|1322.55|1321.04|1319.44|0
1638525600000|2021-12-03 10:00:00|1322.53|1320.93|1321.79|1320.19|1325.03|1323.43|1321.54|1319.94|0
1638525900000|2021-12-03 10:05:00|1322.29|1320.69|1323.29|1321.69|1323.54|1321.94|1321.04|1319.44|0
1638526200000|2021-12-03 10:10:00|1322.79|1321.19|1320.79|1319.19|1324.04|1322.44|1320.79|1319.19|0
1638526500000|2021-12-03 10:15:00|1320.66|1319.06|1317.55|1315.95|1320.66|1319.06|1316.3|1314.7|0
1638526800000|2021-12-03 10:20:00|1317.42|1315.82|1315.3|1313.7|1317.42|1315.82|1313.56|1311.96|0
1638527100000|2021-12-03 10:25:00|1315.55|1313.95|1316.84|1315.24|1317.55|1315.95|1315.3|1313.7|0
1638527400000|2021-12-03 10:30:00|1317.09|1315.49|1316.59|1314.99|1318.09|1316.49|1316.09|1314.49|0
1638527700000|2021-12-03 10:35:00|1315.96|1314.36|1309.98|1308.38|1315.96|1314.36|1309.86|1308.26|0
1638528000000|2021-12-03 10:40:00|1310.11|1308.51|1311.35|1309.75|1314.6|1313|1308.86|1307.26|0
1638528300000|2021-12-03 10:45:00|1311.22|1309.62|1311.61|1310.01|1312.85|1311.25|1309.61|1308.01|0
1638528600000|2021-12-03 10:50:00|1311.86|1310.26|1310.12|1308.52|1312.11|1310.51|1310.12|1308.52|0
1638528900000|2021-12-03 10:55:00|1309.62|1308.02|1313.11|1311.51|1314.36|1312.76|1309.62|1308.02|0
1638529200000|2021-12-03 11:00:00|1312.11|1310.51|1317.1|1315.5|1318.1|1316.5|1312.11|1310.51|0
1638529500000|2021-12-03 11:05:00|1317.35|1315.75|1315.85|1314.25|1317.35|1315.75|1314.85|1313.25|0
1638529800000|2021-12-03 11:10:00|1316.1|1314.5|1311.61|1310.01|1316.1|1314.5|1311.61|1310.01|0
1638530100000|2021-12-03 11:15:00|1311.86|1310.26|1313.61|1312.01|1314.22|1312.62|1311.86|1310.26|0
1638530400000|2021-12-03 11:20:00|1313.85|1312.25|1314.85|1313.25|1315.1|1313.5|1312.36|1310.76|0
1638530700000|2021-12-03 11:25:00|1314.6|1313|1316.35|1314.75|1316.85|1315.25|1313.6|1312|0
1638531000000|2021-12-03 11:30:00|1316.1|1314.5|1316.6|1315|1317.34|1315.74|1315.35|1313.75|0
1638531300000|2021-12-03 11:35:00|1316.85|1315.25|1317.35|1315.75|1317.84|1316.24|1316.35|1314.75|0
1638531600000|2021-12-03 11:40:00|1317.47|1315.87|1321.34|1319.74|1321.59|1319.99|1317.47|1315.87|0
1638531900000|2021-12-03 11:45:00|1321.59|1319.99|1321.59|1319.99|1321.59|1319.99|1319.35|1317.75|0
1638532200000|2021-12-03 11:50:00|1321.46|1319.86|1321.59|1319.99|1323.34|1321.74|1321.09|1319.49|0
1638532500000|2021-12-03 11:55:00|1321.84|1320.24|1325.08|1323.48|1325.58|1323.98|1321.84|1320.24|0
1638532800000|2021-12-03 12:00:00|1325.33|1323.73|1325.83|1324.23|1327.08|1325.48|1323.83|1322.23|0
1638533100000|2021-12-03 12:05:00|1325.33|1323.73|1323.08|1321.48|1325.58|1323.98|1322.83|1321.23|0
1638533400000|2021-12-03 12:10:00|1322.83|1321.23|1326.33|1324.73|1327.57|1325.97|1322.83|1321.23|0
1638533700000|2021-12-03 12:15:00|1326.08|1324.48|1326.58|1324.98|1327.82|1326.22|1323.7|1322.1|0
1638534000000|2021-12-03 12:20:00|1326.82|1325.22|1327.82|1326.22|1328.57|1326.97|1326.08|1324.48|0
1638534300000|2021-12-03 12:25:00|1327.94|1326.34|1328.07|1326.47|1328.32|1326.72|1326.82|1325.22|0
1638534600000|2021-12-03 12:30:00|1328.32|1326.72|1329.57|1327.97|1330.07|1328.47|1327.32|1325.72|0
1638534900000|2021-12-03 12:35:00|1329.82|1328.22|1328.32|1326.72|1330.31|1328.71|1328.07|1326.47|0
1638535200000|2021-12-03 12:40:00|1328.57|1326.97|1328.57|1326.97|1329.57|1327.97|1327.82|1326.22|0
1638535500000|2021-12-03 12:45:00|1327.82|1326.22|1332.48|1330.88|1332.48|1330.88|1327.82|1326.22|0
1638535800000|2021-12-03 12:50:00|1332.23|1330.63|1332.23|1330.63|1333.23|1331.63|1331.98|1330.38|0
1638536100000|2021-12-03 12:55:00|1331.98|1330.38|1330.98|1329.38|1332.23|1330.63|1329.49|1327.89|0
1638536400000|2021-12-03 13:00:00|1331.23|1329.63|1333.48|1331.88|1333.48|1331.88|1330.24|1328.64|0
1638536700000|2021-12-03 13:05:00|1333.23|1331.63|1338.22|1336.62|1338.97|1337.37|1332.98|1331.38|0
1638537000000|2021-12-03 13:10:00|1337.72|1336.12|1338.72|1337.12|1339.47|1337.87|1336.47|1334.87|0
1638537300000|2021-12-03 13:15:00|1338.47|1336.87|1334.96|1333.36|1339.57|1337.97|1334.21|1332.61|0
1638537600000|2021-12-03 13:20:00|1334.71|1333.11|1334.21|1332.61|1334.96|1333.36|1332.96|1331.36|0
1638537900000|2021-12-03 13:25:00|1334.46|1332.86|1335.82|1334.22|1338.82|1337.22|1333.96|1332.36|0
1638538200000|2021-12-03 13:30:00|1335.95|1334.35|1341.79|1340.19|1351.41|1349.81|1333.96|1332.36|0
1638538500000|2021-12-03 13:35:00|1341.92|1340.32|1345.41|1343.81|1347.91|1346.31|1341.67|1340.07|0
1638538800000|2021-12-03 13:40:00|1344.91|1343.31|1340.91|1339.31|1345.41|1343.81|1339.17|1337.57|0
1638539100000|2021-12-03 13:45:00|1340.41|1338.81|1337.91|1336.31|1343.9|1342.3|1334.17|1332.57|0
1638539400000|2021-12-03 13:50:00|1338.16|1336.56|1339.41|1337.81|1340.16|1338.56|1334.92|1333.32|0
1638539700000|2021-12-03 13:55:00|1339.66|1338.06|1343.65|1342.05|1348.4|1346.8|1339.66|1338.06|0
1638540000000|2021-12-03 14:00:00|1344.15|1342.55|1346.15|1344.55|1347.15|1345.55|1340.41|1338.81|0
1638540300000|2021-12-03 14:05:00|1346.4|1344.8|1346.4|1344.8|1350.39|1348.79|1345.65|1344.05|0
1638540600000|2021-12-03 14:10:00|1346.15|1344.55|1347.15|1345.55|1348.15|1346.55|1344.65|1343.05|0
1638540900000|2021-12-03 14:15:00|1347.4|1345.8|1347.4|1345.8|1348.39|1346.79|1344.4|1342.8|0
1638541200000|2021-12-03 14:20:00|1347.65|1346.05|1342.9|1341.3|1347.65|1346.05|1342.65|1341.05|0
1638541500000|2021-12-03 14:25:00|1343.15|1341.55|1345.65|1344.05|1346.65|1345.05|1342.4|1340.8|0
1638541800000|2021-12-03 14:30:00|1345.9|1344.3|1352.39|1350.79|1357.13|1355.53|1341.4|1339.8|0
1638542100000|2021-12-03 14:35:00|1352.64|1351.04|1337.67|1336.07|1352.64|1351.04|1337.42|1335.82|0
1638542400000|2021-12-03 14:40:00|1335.92|1334.32|1330.43|1328.83|1340.91|1339.31|1328.18|1326.58|0
1638542700000|2021-12-03 14:45:00|1331.68|1330.08|1325|1323.4|1336.92|1335.32|1324.25|1322.65|0
1638543000000|2021-12-03 14:50:00|1324|1322.4|1307.33|1305.73|1328.5|1326.9|1306.33|1304.73|0
1638543300000|2021-12-03 14:55:00|1306.58|1304.98|1309.74|1308.14|1318.1|1316.5|1306.38|1304.78|0
1638543600000|2021-12-03 15:00:00|1309.49|1307.89|1302.93|1301.33|1315.36|1313.76|1298.45|1296.85|0
1638543900000|2021-12-03 15:05:00|1305.92|1304.32|1292.93|1291.33|1308.66|1307.06|1292.93|1291.33|0
1638544200000|2021-12-03 15:10:00|1292.3|1290.7|1295.2|1293.6|1300.71|1299.11|1290.69|1289.09|0
1638544500000|2021-12-03 15:15:00|1295.07|1293.47|1303.92|1302.32|1309.9|1308.3|1294.7|1293.1|0
1638544800000|2021-12-03 15:20:00|1303.42|1301.82|1306.13|1304.53|1307.87|1306.27|1297.44|1295.84|0
1638545100000|2021-12-03 15:25:00|1306.88|1305.28|1310.33|1308.73|1313.58|1311.98|1297.13|1295.53|0
1638545400000|2021-12-03 15:30:00|1310.08|1308.48|1294.37|1292.77|1310.08|1308.48|1293.12|1291.52|0
1638545700000|2021-12-03 15:35:00|1293.37|1291.77|1295.12|1293.52|1301.1|1299.5|1289.14|1287.54|0
1638546000000|2021-12-03 15:40:00|1296.24|1294.64|1278.91|1277.31|1296.86|1295.26|1278.91|1277.31|0
1638546300000|2021-12-03 15:45:00|1277.91|1276.31|1276.06|1274.46|1281.75|1280.15|1271.83|1270.23|0
1638546600000|2021-12-03 15:50:00|1275.81|1274.21|1278.8|1277.2|1282.54|1280.94|1271.83|1270.23|0
1638546900000|2021-12-03 15:55:00|1279.3|1277.7|1277.05|1275.45|1284.53|1282.93|1274.32|1272.72|0
1638547200000|2021-12-03 16:00:00|1276.19|1274.59|1280.17|1278.57|1282.42|1280.82|1272.7|1271.1|0
1638547500000|2021-12-03 16:05:00|1278.18|1276.58|1273.69|1272.09|1278.18|1276.58|1266.22|1264.62|0
1638547800000|2021-12-03 16:10:00|1273.19|1271.59|1277.11|1275.51|1280.6|1279|1269.46|1267.86|0
1638548100000|2021-12-03 16:15:00|1277.36|1275.76|1268.91|1267.31|1279.85|1278.25|1267.15|1265.55|0
1638548400000|2021-12-03 16:20:00|1267.42|1265.82|1283.38|1281.78|1285.35|1283.75|1266.17|1264.57|0
1638548700000|2021-12-03 16:25:00|1283.13|1281.53|1286.37|1284.77|1288.11|1286.51|1281.14|1279.54|0
1638549000000|2021-12-03 16:30:00|1285.62|1284.02|1289.1|1287.5|1290.84|1289.24|1280.15|1278.55|0
1638549300000|2021-12-03 16:35:00|1288.85|1287.25|1282.97|1281.37|1289.94|1288.34|1281.36|1279.76|0
1638549600000|2021-12-03 16:40:00|1283.6|1282|1269.54|1267.94|1285.34|1283.74|1268.74|1267.14|0
1638549900000|2021-12-03 16:45:00|1270.29|1268.69|1272.28|1270.68|1276.87|1275.27|1267.06|1265.46|0
1638550200000|2021-12-03 16:50:00|1270.79|1269.19|1268.02|1266.42|1271.83|1270.23|1263.83|1262.23|0
1638550500000|2021-12-03 16:55:00|1267.27|1265.67|1259.32|1257.72|1269.26|1267.66|1259.32|1257.72|0
1638550800000|2021-12-03 17:00:00|1260.06|1258.46|1258.82|1257.22|1261.42|1259.82|1256.58|1254.98|0
1638551100000|2021-12-03 17:05:00|1258.07|1256.47|1265.28|1263.68|1266.03|1264.43|1257.69|1256.09|0
1638551400000|2021-12-03 17:10:00|1265.78|1264.18|1263.54|1261.94|1267.27|1265.67|1262.3|1260.7|0
1638551700000|2021-12-03 17:15:00|1263.04|1261.44|1272.49|1270.89|1274.73|1273.13|1263.04|1261.44|0
1638552000000|2021-12-03 17:20:00|1273.48|1271.88|1278.85|1277.25|1280.1|1278.5|1270|1268.4|0
1638552300000|2021-12-03 17:25:00|1278.35|1276.75|1277.36|1275.76|1279.6|1278|1275.62|1274.02|0
1638552600000|2021-12-03 17:30:00|1276.11|1274.51|1270.39|1268.79|1276.11|1274.51|1265.91|1264.31|0
1638552900000|2021-12-03 17:35:00|1270.64|1269.04|1283.58|1281.98|1284.32|1282.72|1268.65|1267.05|0
1638553200000|2021-12-03 17:40:00|1284.07|1282.47|1281.09|1279.49|1286.81|1285.21|1279.84|1278.24|0
1638553500000|2021-12-03 17:45:00|1280.34|1278.74|1278.1|1276.5|1282.33|1280.73|1273.62|1272.02|0
1638553800000|2021-12-03 17:50:00|1277.11|1275.51|1274.12|1272.52|1282.08|1280.48|1273.37|1271.77|0
1638554100000|2021-12-03 17:55:00|1274.62|1273.02|1273.12|1271.52|1274.62|1273.02|1268.64|1267.04|0
1638554400000|2021-12-03 18:00:00|1272.62|1271.02|1270.66|1269.06|1272.62|1271.02|1266.18|1264.58|0
1638554700000|2021-12-03 18:05:00|1270.16|1268.56|1277.87|1276.27|1278.12|1276.52|1269.17|1267.57|0
1638555000000|2021-12-03 18:10:00|1277.62|1276.02|1275.63|1274.03|1279.86|1278.26|1272.4|1270.8|0
1638555300000|2021-12-03 18:15:00|1275.88|1274.28|1282.58|1280.98|1284.07|1282.47|1274.14|1272.54|0
1638555600000|2021-12-03 18:20:00|1282.33|1280.73|1285.32|1283.72|1285.32|1283.72|1280.59|1278.99|0
1638555900000|2021-12-03 18:25:00|1284.94|1283.34|1275.36|1273.76|1285.57|1283.97|1274.87|1273.27|0
1638556200000|2021-12-03 18:30:00|1274.62|1273.02|1268.64|1267.04|1275.36|1273.76|1268.15|1266.55|0
1638556500000|2021-12-03 18:35:00|1268.15|1266.55|1265.02|1263.42|1269.39|1267.79|1262.9|1261.3|0
1638556800000|2021-12-03 18:40:00|1265.52|1263.92|1265.76|1264.16|1269|1267.4|1262.53|1260.93|0
1638557100000|2021-12-03 18:45:00|1265.52|1263.92|1262.53|1260.93|1269|1267.4|1258.06|1256.46|0
1638557400000|2021-12-03 18:50:00|1262.78|1261.18|1263.88|1262.28|1268.61|1267.01|1261.53|1259.93|0
1638557700000|2021-12-03 18:55:00|1263.64|1262.04|1260.45|1258.85|1265.99|1264.39|1259.94|1258.34|0
1638558000000|2021-12-03 19:00:00|1260.2|1258.6|1265.31|1263.71|1267.05|1265.45|1255.73|1254.13|0
1638558300000|2021-12-03 19:05:00|1266.3|1264.7|1260.42|1258.82|1267.05|1265.45|1259.42|1257.82|0
1638558600000|2021-12-03 19:10:00|1259.79|1258.19|1263.93|1262.33|1264.92|1263.32|1258.18|1256.58|0
1638558900000|2021-12-03 19:15:00|1262.68|1261.08|1255.24|1253.64|1263.68|1262.08|1255.24|1253.64|0
1638559200000|2021-12-03 19:20:00|1255.85|1254.25|1268.09|1266.49|1269.08|1267.48|1249.78|1248.18|0
1638559500000|2021-12-03 19:25:00|1268.34|1266.74|1263.37|1261.77|1269.83|1268.23|1261.89|1260.29|0
1638559800000|2021-12-03 19:30:00|1263.99|1262.39|1258.66|1257.06|1265.85|1264.25|1256.43|1254.83|0
1638560100000|2021-12-03 19:35:00|1260.15|1258.55|1253.95|1252.35|1261.39|1259.79|1250.97|1249.37|0
1638560400000|2021-12-03 19:40:00|1253.7|1252.1|1262.38|1260.78|1263.87|1262.27|1253.7|1252.1|0
1638560700000|2021-12-03 19:45:00|1263.62|1262.02|1257.11|1255.51|1263.62|1262.02|1256.61|1255.01|0
1638561000000|2021-12-03 19:50:00|1256.86|1255.26|1251.69|1250.09|1260.2|1258.6|1251.69|1250.09|0
1638561300000|2021-12-03 19:55:00|1252.19|1250.59|1252.41|1250.81|1258.63|1257.03|1250.95|1249.35|0
1638561600000|2021-12-03 20:00:00|1251.67|1250.07|1255.2|1253.6|1255.94|1254.34|1244.97|1243.37|0
1638561900000|2021-12-03 20:05:00|1255.69|1254.09|1247.37|1245.77|1260.28|1258.68|1246.13|1244.53|0
1638562200000|2021-12-03 20:10:00|1249.11|1247.51|1255.81|1254.21|1257.3|1255.7|1248.86|1247.26|0
1638562500000|2021-12-03 20:15:00|1255.31|1253.71|1253.08|1251.48|1258.9|1257.3|1250.6|1249|0
1638562800000|2021-12-03 20:20:00|1254.32|1252.72|1264.89|1263.29|1267.94|1266.34|1254.07|1252.47|0
1638563100000|2021-12-03 20:25:00|1265.14|1263.54|1266.61|1265.01|1272.32|1270.72|1264.4|1262.8|0
1638563400000|2021-12-03 20:30:00|1265.86|1264.26|1277.29|1275.69|1278.29|1276.69|1265.86|1264.26|0
1638563700000|2021-12-03 20:35:00|1276.8|1275.2|1265.71|1264.11|1279.28|1277.68|1264.08|1262.48|0
1638564000000|2021-12-03 20:40:00|1266.21|1264.61|1261.27|1259.67|1269.44|1267.84|1260.52|1258.92|0
1638564300000|2021-12-03 20:45:00|1261.52|1259.92|1259.4|1257.8|1261.52|1259.92|1253.31|1251.71|0
1638564600000|2021-12-03 20:50:00|1259.03|1257.43|1276.12|1274.52|1278.36|1276.76|1259.03|1257.43|0
1638564900000|2021-12-03 20:55:00|1275.25|1273.65|1289.03|1287.43|1291.02|1289.42|1275.25|1273.65|0
1638565200000|2021-12-03 21:00:00|1288.54|1286.94|1293.01|1291.41|1294.51|1292.91|1287.04|1285.44|0
1638565500000|2021-12-03 21:05:00|1292.52|1290.92|1288.53|1286.93|1292.52|1290.92|1286.54|1284.94|0
1638565800000|2021-12-03 21:10:00|1288.28|1286.68|1282.81|1281.21|1289.78|1288.18|1279.82|1278.22|0
1638777900000|2021-12-06 08:05:00|1313.44|1311.84|1311.2|1309.6|1314.69|1313.09|1311.2|1309.6|0
1638778200000|2021-12-06 08:10:00|1312.57|1310.97|1310.97|1309.37|1314.44|1312.84|1309.72|1308.12|0
1638778500000|2021-12-06 08:15:00|1311.22|1309.62|1310.22|1308.62|1312.71|1311.11|1309.22|1307.62|0
1638778800000|2021-12-06 08:20:00|1310.34|1308.74|1307.22|1305.62|1311.71|1310.11|1307.22|1305.62|0
1638779100000|2021-12-06 08:25:00|1306.84|1305.24|1308.97|1307.37|1309.47|1307.87|1303.48|1301.88|0
1638779400000|2021-12-06 08:30:00|1309.47|1307.87|1307.09|1305.49|1311.21|1309.61|1306.47|1304.87|0
1638779700000|2021-12-06 08:35:00|1306.97|1305.37|1311.71|1310.11|1312.96|1311.36|1306.97|1305.37|0
1638780000000|2021-12-06 08:40:00|1311.46|1309.86|1308.59|1306.99|1312.33|1310.73|1308.59|1306.99|0
1638780300000|2021-12-06 08:45:00|1308.47|1306.87|1308.22|1306.62|1310.21|1308.61|1307.47|1305.87|0
1638780600000|2021-12-06 08:50:00|1308.34|1306.74|1310.21|1308.61|1310.96|1309.36|1308.34|1306.74|0
1638780900000|2021-12-06 08:55:00|1310.09|1308.49|1310.59|1308.99|1311.22|1309.62|1308.72|1307.12|0
1638781200000|2021-12-06 09:00:00|1310.47|1308.87|1319.7|1318.1|1322.95|1321.35|1309.97|1308.37|0
1638781500000|2021-12-06 09:05:00|1319.95|1318.35|1318.32|1316.72|1320.7|1319.1|1315.46|1313.86|0
1638781800000|2021-12-06 09:10:00|1317.96|1316.36|1319.99|1318.39|1320.74|1319.14|1315.71|1314.11|0
1638782100000|2021-12-06 09:15:00|1320.24|1318.64|1318.99|1317.39|1321.11|1319.51|1318.49|1316.89|0
1638782400000|2021-12-06 09:20:00|1319.11|1317.51|1318.49|1316.89|1319.49|1317.89|1317.25|1315.65|0
1638782700000|2021-12-06 09:25:00|1318.74|1317.14|1319.74|1318.14|1320.74|1319.14|1318.24|1316.64|0
1638783000000|2021-12-06 09:30:00|1319.49|1317.89|1317.99|1316.39|1320.99|1319.39|1317.49|1315.89|0
1638783300000|2021-12-06 09:35:00|1318.24|1316.64|1312.75|1311.15|1320.24|1318.64|1312.75|1311.15|0
1638783600000|2021-12-06 09:40:00|1312.62|1311.02|1308.88|1307.28|1313|1311.4|1308.76|1307.16|0
1638783900000|2021-12-06 09:45:00|1308.76|1307.16|1306.51|1304.91|1308.76|1307.16|1304.02|1302.42|0
1638784200000|2021-12-06 09:50:00|1306.27|1304.67|1304.64|1303.04|1307.01|1305.41|1303.77|1302.17|0
1638784500000|2021-12-06 09:55:00|1304.52|1302.92|1298.78|1297.18|1304.77|1303.17|1296.78|1295.18|0
1638784800000|2021-12-06 10:00:00|1299.03|1297.43|1297.53|1295.93|1300.03|1298.43|1296.28|1294.68|0
1638785100000|2021-12-06 10:05:00|1297.65|1296.05|1296.78|1295.18|1299.03|1297.43|1296.4|1294.8|0
1638785400000|2021-12-06 10:10:00|1296.9|1295.3|1300.55|1298.95|1300.8|1299.2|1296.28|1294.68|0
1638785700000|2021-12-06 10:15:00|1301.05|1299.45|1301.29|1299.69|1302.29|1300.69|1299.05|1297.45|0
1638786000000|2021-12-06 10:20:00|1301.04|1299.44|1295.06|1293.46|1301.29|1299.69|1295.06|1293.46|0
1638786300000|2021-12-06 10:25:00|1295.56|1293.96|1288.11|1286.51|1295.56|1293.96|1286.83|1285.23|0
1638786600000|2021-12-06 10:30:00|1287.61|1286.01|1290.63|1289.03|1290.63|1289.03|1284.89|1283.29|0
1638786900000|2021-12-06 10:35:00|1290.88|1289.28|1288.88|1287.28|1291.37|1289.77|1288.63|1287.03|0
1638787200000|2021-12-06 10:40:00|1288.38|1286.78|1286.89|1285.29|1288.88|1287.28|1284.14|1282.54|0
1638787500000|2021-12-06 10:45:00|1287.13|1285.53|1287.38|1285.78|1289.5|1287.9|1286.64|1285.04|0
1638787800000|2021-12-06 10:50:00|1287.25|1285.65|1285.64|1284.04|1288.88|1287.28|1284.64|1283.04|0
1638788100000|2021-12-06 10:55:00|1285.39|1283.79|1284.64|1283.04|1287.13|1285.53|1282.89|1281.29|0
1638788400000|2021-12-06 11:00:00|1284.26|1282.66|1288.13|1286.53|1288.88|1287.28|1283.76|1282.16|0
1638788700000|2021-12-06 11:05:00|1287.5|1285.9|1292.12|1290.52|1292.62|1291.02|1286.88|1285.28|0
1638789000000|2021-12-06 11:10:00|1292.37|1290.77|1292.37|1290.77|1293.12|1291.52|1289.87|1288.27|0
1638789300000|2021-12-06 11:15:00|1292.12|1290.52|1295.61|1294.01|1295.86|1294.26|1292.12|1290.52|0
1638789600000|2021-12-06 11:20:00|1295.86|1294.26|1296.36|1294.76|1297.85|1296.25|1295.36|1293.76|0
1638789900000|2021-12-06 11:25:00|1296.6|1295|1294.61|1293.01|1296.85|1295.25|1293.11|1291.51|0
1638790200000|2021-12-06 11:30:00|1294.11|1292.51|1294.36|1292.76|1297.35|1295.75|1294.11|1292.51|0
1638790500000|2021-12-06 11:35:00|1294.23|1292.63|1295.85|1294.25|1296.6|1295|1294.23|1292.63|0
1638790800000|2021-12-06 11:40:00|1295.61|1294.01|1299.84|1298.24|1300.34|1298.74|1294.73|1293.13|0
1638791100000|2021-12-06 11:45:00|1300.34|1298.74|1298.6|1297|1302.59|1300.99|1298.6|1297|0
1638791400000|2021-12-06 11:50:00|1298.35|1296.75|1301.34|1299.74|1301.84|1300.24|1297.85|1296.25|0
1638791700000|2021-12-06 11:55:00|1301.84|1300.24|1307.29|1305.69|1307.57|1305.97|1301.59|1299.99|0
1638792000000|2021-12-06 12:00:00|1307.41|1305.81|1305.91|1304.31|1309.28|1307.68|1305.29|1303.69|0
1638792300000|2021-12-06 12:05:00|1305.79|1304.19|1304.41|1302.81|1307.66|1306.06|1302.55|1300.95|0
1638792600000|2021-12-06 12:10:00|1304.29|1302.69|1304.29|1302.69|1305.79|1304.19|1302.8|1301.2|0
1638792900000|2021-12-06 12:15:00|1304.04|1302.44|1299.8|1298.2|1304.04|1302.44|1299.8|1298.2|0
1638793200000|2021-12-06 12:20:00|1299.3|1297.7|1301.55|1299.95|1301.55|1299.95|1298.06|1296.46|0
1638793500000|2021-12-06 12:25:00|1301.67|1300.07|1299.8|1298.2|1302.05|1300.45|1299.8|1298.2|0
1638793800000|2021-12-06 12:30:00|1299.05|1297.45|1298.67|1297.07|1300.05|1298.45|1298.06|1296.46|0
1638794100000|2021-12-06 12:35:00|1298.8|1297.2|1302.05|1300.45|1302.54|1300.94|1298.8|1297.2|0
1638794400000|2021-12-06 12:40:00|1302.79|1301.19|1302.29|1300.69|1303.29|1301.69|1302.29|1300.69|0
1638794700000|2021-12-06 12:45:00|1302.54|1300.94|1302.79|1301.19|1302.79|1301.19|1302.29|1300.69|0
1638795000000|2021-12-06 12:50:00|1302.54|1300.94|1300.55|1298.95|1303.79|1302.19|1298.3|1296.7|0
1638795300000|2021-12-06 12:55:00|1300.3|1298.7|1300.42|1298.82|1302.29|1300.69|1300.17|1298.57|0
1638795600000|2021-12-06 13:00:00|1301.54|1299.94|1300.3|1298.7|1302.79|1301.19|1300.3|1298.7|0
1638795900000|2021-12-06 13:05:00|1300.8|1299.2|1303.79|1302.19|1304.04|1302.44|1299.55|1297.95|0
1638796200000|2021-12-06 13:10:00|1304.04|1302.44|1305.04|1303.44|1306.28|1304.68|1302.79|1301.19|0
1638796500000|2021-12-06 13:15:00|1305.28|1303.68|1306.03|1304.43|1307.03|1305.43|1304.29|1302.69|0
1638796800000|2021-12-06 13:20:00|1306.28|1304.68|1303.79|1302.19|1306.9|1305.3|1302.79|1301.19|0
1638797100000|2021-12-06 13:25:00|1304.04|1302.44|1303.79|1302.19|1306.03|1304.43|1303.29|1301.69|0
1638797400000|2021-12-06 13:30:00|1303.54|1301.94|1301.79|1300.19|1304.04|1302.44|1300.04|1298.44|0
1638797700000|2021-12-06 13:35:00|1301.04|1299.44|1306.78|1305.18|1308.03|1306.43|1300.79|1299.19|0
1638798000000|2021-12-06 13:40:00|1307.28|1305.68|1306.77|1305.17|1309.02|1307.42|1306.28|1304.68|0
1638798300000|2021-12-06 13:45:00|1306.27|1304.67|1303.89|1302.29|1306.77|1305.17|1303.64|1302.04|0
1638798600000|2021-12-06 13:50:00|1304.02|1302.42|1305.02|1303.42|1306.52|1304.92|1304.02|1302.42|0
1638798900000|2021-12-06 13:55:00|1305.27|1303.67|1309.51|1307.91|1309.51|1307.91|1305.27|1303.67|0
1638799200000|2021-12-06 14:00:00|1310.26|1308.66|1309.51|1307.91|1310.26|1308.66|1305.77|1304.17|0
1638799500000|2021-12-06 14:05:00|1310.01|1308.41|1310.76|1309.16|1310.76|1309.16|1308.01|1306.41|0
1638799800000|2021-12-06 14:10:00|1311.01|1309.41|1313|1311.4|1314|1312.4|1311.01|1309.41|0
1638800100000|2021-12-06 14:15:00|1313.5|1311.9|1316|1314.4|1316.25|1314.65|1312.75|1311.15|0
1638800400000|2021-12-06 14:20:00|1315.75|1314.15|1315.25|1313.65|1316|1314.4|1313.75|1312.15|0
1638800700000|2021-12-06 14:25:00|1315|1313.4|1315.75|1314.15|1315.75|1314.15|1312.75|1311.15|0
1638801000000|2021-12-06 14:30:00|1315.5|1313.9|1302.52|1300.92|1320.99|1319.39|1301.77|1300.17|0
1638801300000|2021-12-06 14:35:00|1302.02|1300.42|1294.81|1293.21|1302.02|1300.42|1291.07|1289.47|0
1638801600000|2021-12-06 14:40:00|1294.56|1292.96|1314.02|1312.42|1315.27|1313.67|1291.32|1289.72|0
1638801900000|2021-12-06 14:45:00|1313.27|1311.67|1311.72|1310.12|1316.98|1315.38|1308.47|1306.87|0
1638802200000|2021-12-06 14:50:00|1311.22|1309.62|1307.59|1305.99|1317.21|1315.61|1307.59|1305.99|0
1638802500000|2021-12-06 14:55:00|1308.72|1307.12|1317.96|1316.36|1318.21|1316.61|1303.49|1301.89|0
1638802800000|2021-12-06 15:00:00|1318.21|1316.61|1307.98|1306.38|1318.21|1316.61|1304.23|1302.63|0
1638803100000|2021-12-06 15:05:00|1310.72|1309.12|1314.5|1312.9|1315.75|1314.15|1303.27|1301.67|0
1638803400000|2021-12-06 15:10:00|1314|1312.4|1331.96|1330.36|1332.86|1331.26|1312.75|1311.15|0
1638803700000|2021-12-06 15:15:00|1331.71|1330.11|1332.95|1331.35|1336.69|1335.09|1331.71|1330.11|0
1638804000000|2021-12-06 15:20:00|1332.2|1330.6|1333.7|1332.1|1336.44|1334.84|1330.46|1328.86|0
1638804300000|2021-12-06 15:25:00|1333.45|1331.85|1335.15|1333.55|1337.19|1335.59|1331.21|1329.61|0
1638804600000|2021-12-06 15:30:00|1335.9|1334.3|1333.4|1331.8|1338.39|1336.79|1330.91|1329.31|0
1638804900000|2021-12-06 15:35:00|1332.16|1330.56|1332.9|1331.3|1333.65|1332.05|1326.79|1325.19|0
1638805200000|2021-12-06 15:40:00|1333.4|1331.8|1325.2|1323.6|1337.14|1335.54|1323.93|1322.33|0
1638805500000|2021-12-06 15:45:00|1326.7|1325.1|1329.19|1327.59|1330.18|1328.58|1324.7|1323.1|0
1638805800000|2021-12-06 15:50:00|1329.69|1328.09|1329.44|1327.84|1330.93|1329.33|1323.45|1321.85|0
1638806100000|2021-12-06 15:55:00|1328.69|1327.09|1338.16|1336.56|1338.66|1337.06|1328.69|1327.09|0
1638806400000|2021-12-06 16:00:00|1337.91|1336.31|1332.92|1331.32|1339.16|1337.56|1330.93|1329.33|0
1638806700000|2021-12-06 16:05:00|1331.68|1330.08|1332.18|1330.58|1334.92|1333.32|1330.43|1328.83|0
1638807000000|2021-12-06 16:10:00|1331.68|1330.08|1323.95|1322.35|1335.92|1334.32|1323.2|1321.6|0
1638807300000|2021-12-06 16:15:00|1323.45|1321.85|1330.68|1329.08|1331.43|1329.83|1320.46|1318.86|0
1638807600000|2021-12-06 16:20:00|1330.18|1328.58|1329.18|1327.58|1330.43|1328.83|1325.44|1323.84|0
1638807900000|2021-12-06 16:25:00|1328.93|1327.33|1329.43|1327.83|1332.92|1331.32|1328.93|1327.33|0
1638808200000|2021-12-06 16:30:00|1329.68|1328.08|1332.67|1331.07|1335.16|1333.56|1324.81|1323.21|0
1638808500000|2021-12-06 16:35:00|1332.92|1331.32|1333.92|1332.32|1335.16|1333.56|1329.93|1328.33|0
1638808800000|2021-12-06 16:40:00|1333.17|1331.57|1337.16|1335.56|1337.16|1335.56|1330.92|1329.32|0
1638809100000|2021-12-06 16:45:00|1336.91|1335.31|1325.97|1324.37|1336.91|1335.31|1325.72|1324.12|0
1638809400000|2021-12-06 16:50:00|1326.71|1325.11|1329.2|1327.6|1330.95|1329.35|1325.22|1323.62|0
1638809700000|2021-12-06 16:55:00|1328.71|1327.11|1327.71|1326.11|1330.95|1329.35|1325.22|1323.62|0
1638810000000|2021-12-06 17:00:00|1328.46|1326.86|1331.95|1330.35|1333.44|1331.84|1327.71|1326.11|0
1638810300000|2021-12-06 17:05:00|1332.94|1331.34|1332.44|1330.84|1332.94|1331.34|1327.71|1326.11|0
1638810600000|2021-12-06 17:10:00|1332.19|1330.59|1335.17|1333.57|1338.68|1337.08|1330.95|1329.35|0
1638810900000|2021-12-06 17:15:00|1334.67|1333.07|1339.9|1338.3|1340.65|1339.05|1331.67|1330.07|0
1638811200000|2021-12-06 17:20:00|1339.65|1338.05|1340.15|1338.55|1342.15|1340.55|1337.91|1336.31|0
1638811500000|2021-12-06 17:25:00|1339.9|1338.3|1341.65|1340.05|1343.64|1342.04|1339.9|1338.3|0
1638811800000|2021-12-06 17:30:00|1341.9|1340.3|1344.39|1342.79|1345.14|1343.54|1340.65|1339.05|0
1638812100000|2021-12-06 17:35:00|1344.14|1342.54|1341.89|1340.29|1345.39|1343.79|1341.39|1339.79|0
1638812400000|2021-12-06 17:40:00|1342.14|1340.54|1340.65|1339.05|1343.89|1342.29|1338.65|1337.05|0
1638812700000|2021-12-06 17:45:00|1340.9|1339.3|1346.13|1344.53|1346.13|1344.53|1340.65|1339.05|0
1638813000000|2021-12-06 17:50:00|1345.88|1344.28|1346.63|1345.03|1346.63|1345.03|1344.14|1342.54|0
1638813300000|2021-12-06 17:55:00|1346.88|1345.28|1351.12|1349.52|1351.12|1349.52|1345.13|1343.53|0
1638813600000|2021-12-06 18:00:00|1352.86|1351.26|1353.86|1352.26|1354.11|1352.51|1347.88|1346.28|0
1638813900000|2021-12-06 18:05:00|1353.61|1352.01|1351.86|1350.26|1353.86|1352.26|1350.87|1349.27|0
1638814200000|2021-12-06 18:10:00|1352.11|1350.51|1348.87|1347.27|1353.61|1352.01|1348.87|1347.27|0
1638814500000|2021-12-06 18:15:00|1349.87|1348.27|1351.61|1350.01|1352.11|1350.51|1349.37|1347.77|0
1638814800000|2021-12-06 18:20:00|1351.36|1349.76|1351.11|1349.51|1351.61|1350.01|1348.12|1346.52|0
1638815100000|2021-12-06 18:25:00|1351.36|1349.76|1358.24|1356.64|1360.99|1359.39|1351.36|1349.76|0
1638815400000|2021-12-06 18:30:00|1358.49|1356.89|1356.99|1355.39|1358.74|1357.14|1356.25|1354.65|0
1638815700000|2021-12-06 18:35:00|1357.24|1355.64|1356.25|1354.65|1358.24|1356.64|1355|1353.4|0
1638816000000|2021-12-06 18:40:00|1356.49|1354.89|1356.99|1355.39|1359.49|1357.89|1355.25|1353.65|0
1638816300000|2021-12-06 18:45:00|1356.49|1354.89|1358.49|1356.89|1359.49|1357.89|1355.75|1354.15|0
1638816600000|2021-12-06 18:50:00|1358.74|1357.14|1358.74|1357.14|1359.24|1357.64|1356.74|1355.14|0
1638816900000|2021-12-06 18:55:00|1358.86|1357.26|1358.24|1356.64|1359.99|1358.39|1355.99|1354.39|0
1638817200000|2021-12-06 19:00:00|1358.36|1356.76|1359.74|1358.14|1362.48|1360.88|1357.99|1356.39|0
1638817500000|2021-12-06 19:05:00|1359.99|1358.39|1355.99|1354.39|1359.99|1358.39|1355.24|1353.64|0
1638817800000|2021-12-06 19:10:00|1356.24|1354.64|1358.49|1356.89|1360.48|1358.88|1356.24|1354.64|0
1638818100000|2021-12-06 19:15:00|1358.74|1357.14|1357.24|1355.64|1360.48|1358.88|1357.24|1355.64|0
1638818400000|2021-12-06 19:20:00|1356.99|1355.39|1357.11|1355.51|1358.49|1356.89|1355.74|1354.14|0
1638818700000|2021-12-06 19:25:00|1357.24|1355.64|1356.49|1354.89|1358.99|1357.39|1355.74|1354.14|0
1638819000000|2021-12-06 19:30:00|1356.74|1355.14|1356.74|1355.14|1359.48|1357.88|1356.24|1354.64|0
1638819300000|2021-12-06 19:35:00|1356.99|1355.39|1354.49|1352.89|1357.24|1355.64|1354.49|1352.89|0
1638819600000|2021-12-06 19:40:00|1354.74|1353.14|1347.26|1345.66|1355.49|1353.89|1347.26|1345.66|0
1638819900000|2021-12-06 19:45:00|1348|1346.4|1346.51|1344.91|1350.5|1348.9|1345.01|1343.41|0
1638820200000|2021-12-06 19:50:00|1346.26|1344.66|1344.76|1343.16|1346.26|1344.66|1343.26|1341.66|0
1638820500000|2021-12-06 19:55:00|1344.51|1342.91|1343.76|1342.16|1346.01|1344.41|1342.51|1340.91|0
1638820800000|2021-12-06 20:00:00|1343.26|1341.66|1340.52|1338.92|1348|1346.4|1340.27|1338.67|0
1638821100000|2021-12-06 20:05:00|1341.02|1339.42|1344.51|1342.91|1345.26|1343.66|1340.52|1338.92|0
1638821400000|2021-12-06 20:10:00|1343.76|1342.16|1346|1344.4|1346.5|1344.9|1341.51|1339.91|0
1638821700000|2021-12-06 20:15:00|1346.25|1344.65|1350.5|1348.9|1350.74|1349.14|1346.25|1344.65|0
1638822000000|2021-12-06 20:20:00|1350|1348.4|1346|1344.4|1350.74|1349.14|1345.5|1343.9|0
1638822300000|2021-12-06 20:25:00|1345.5|1343.9|1344.75|1343.15|1346.25|1344.65|1340.76|1339.16|0
1638822600000|2021-12-06 20:30:00|1344.51|1342.91|1344.75|1343.15|1347.5|1345.9|1340.26|1338.66|0
1638822900000|2021-12-06 20:35:00|1345|1343.4|1344.25|1342.65|1345|1343.4|1340.51|1338.91|0
1638823200000|2021-12-06 20:40:00|1343.76|1342.16|1346.75|1345.15|1348|1346.4|1340.76|1339.16|0
1638823500000|2021-12-06 20:45:00|1347|1345.4|1342.91|1341.31|1347|1345.4|1338.02|1336.42|0
1638823800000|2021-12-06 20:50:00|1342.79|1341.19|1349.02|1347.42|1350.02|1348.42|1340.79|1339.19|0
1638824100000|2021-12-06 20:55:00|1348.52|1346.92|1340.79|1339.19|1348.52|1346.92|1340.04|1338.44|0
1638824400000|2021-12-06 21:00:00|1341.79|1340.19|1340.29|1338.69|1342.04|1340.44|1339.29|1337.69|0
1638824700000|2021-12-06 21:05:00|1340.54|1338.94|1342.28|1340.68|1343.03|1341.43|1339.79|1338.19|0
1638825000000|2021-12-06 21:10:00|1342.53|1340.93|1341.41|1339.81|1343.03|1341.43|1341.29|1339.69|0
1638825300000|2021-12-06 21:15:00|1341.54|1339.94|1343.98|1341.98|1343.98|1341.98|1341.54|1339.94|0
1638825600000|2021-12-06 21:20:00|1343.85|1341.85|1342.73|1340.73|1344.98|1342.98|1342.73|1340.73|0
1638825900000|2021-12-06 21:25:00|1342.6|1340.6|1344.98|1342.98|1344.98|1342.98|1341.98|1339.98|0
1638826200000|2021-12-06 21:30:00|1344.73|1342.73|1344.98|1342.98|1345.97|1343.97|1344.48|1342.48|0
1638826500000|2021-12-06 21:35:00|1344.73|1342.73|1344.73|1342.73|1345.23|1343.23|1344.48|1342.48|0
1638826800000|2021-12-06 21:40:00|1344.48|1342.48|1344.98|1342.98|1346.22|1344.22|1344.48|1342.48|0
1638827100000|2021-12-06 21:45:00|1345.22|1343.22|1345.47|1343.47|1345.97|1343.97|1344.98|1342.98|0
1638827400000|2021-12-06 21:50:00|1345.22|1343.22|1345.22|1343.22|1345.72|1343.72|1345.22|1343.22|0
1638827700000|2021-12-06 21:55:00|1345.47|1343.47|1346.34|1344.34|1346.59|1344.59|1345.22|1343.22|0
1638828000000|2021-12-06 22:00:00|1346.38|1344.38|1345.97|1343.97|1346.38|1344.38|1345.79|1343.79|0
1638828300000|2021-12-06 22:05:00|1346.05|1344.05|1345.9|1343.9|1346.05|1344.05|1345.86|1343.86|0
1638828600000|2021-12-06 22:10:00|1345.86|1343.86|1345.97|1343.97|1346.05|1344.05|1345.86|1343.86|0
1638828900000|2021-12-06 22:15:00|1345.94|1343.94|1346.01|1344.01|1346.05|1344.05|1345.94|1343.94|0
1638829200000|2021-12-06 22:20:00|1346.05|1344.05|1345.46|1343.46|1346.05|1344.05|1345.46|1343.46|0
1638829500000|2021-12-06 22:25:00|1345.86|1343.86|1345.9|1343.9|1345.9|1343.9|1345.83|1343.83|0
1638829800000|2021-12-06 22:30:00|1345.46|1343.46|1346.08|1344.08|1346.08|1344.08|1345.46|1343.46|0
1638830100000|2021-12-06 22:35:00|1345.97|1343.97|1345.86|1343.86|1346.23|1344.23|1345.75|1343.75|0
1638830400000|2021-12-06 22:40:00|1345.9|1343.9|1345.5|1343.5|1345.9|1343.9|1345.39|1343.39|0
1638830700000|2021-12-06 22:45:00|1345.72|1343.72|1346.16|1344.16|1346.19|1344.19|1345.72|1343.72|0
1638831000000|2021-12-06 22:50:00|1346.19|1344.19|1346.01|1344.01|1346.19|1344.19|1345.79|1343.79|0
1638831300000|2021-12-06 22:55:00|1346|1344|1346.04|1344.04|1346.07|1344.07|1345.61|1343.61|0
1638831600000|2021-12-06 23:00:00|1345.83|1343.83|1347.21|1345.21|1348.46|1346.46|1345.71|1343.71|0
1638831900000|2021-12-06 23:05:00|1346.96|1344.96|1345.09|1343.09|1346.96|1344.96|1344.72|1342.72|0
1638832200000|2021-12-06 23:10:00|1345.21|1343.21|1342.47|1340.47|1345.83|1343.83|1342.47|1340.47|0
1638832500000|2021-12-06 23:15:00|1342.72|1340.72|1341.72|1339.72|1343.22|1341.22|1341.72|1339.72|0
1638832800000|2021-12-06 23:20:00|1341.47|1339.47|1342.22|1340.22|1342.22|1340.22|1341.47|1339.47|0
1638833100000|2021-12-06 23:25:00|1341.97|1339.97|1343.47|1341.47|1343.97|1341.97|1341.72|1339.72|0
1638833400000|2021-12-06 23:30:00|1343.72|1341.72|1342.72|1340.72|1344.21|1342.21|1341.47|1339.47|0
1638833700000|2021-12-06 23:35:00|1342.97|1340.97|1342.47|1340.47|1343.22|1341.22|1341.72|1339.72|0
1638834000000|2021-12-06 23:40:00|1342.34|1340.34|1344.08|1342.08|1344.21|1342.21|1342.34|1340.34|0
1638834300000|2021-12-06 23:45:00|1344.21|1342.21|1342.47|1340.47|1344.96|1342.96|1342.47|1340.47|0
1638834600000|2021-12-06 23:50:00|1342.59|1340.59|1342.47|1340.47|1343.71|1341.71|1341.72|1339.72|0
1638834900000|2021-12-06 23:55:00|1342.71|1340.71|1344.71|1342.71|1345.71|1343.71|1342.71|1340.71|0
1638835200000|2021-12-07 00:00:00|1345.46|1343.46|1342.71|1340.71|1345.71|1343.71|1342.21|1340.21|0
1638835500000|2021-12-07 00:05:00|1342.58|1340.58|1343.96|1341.96|1344.71|1342.71|1341.72|1339.72|0
1638835800000|2021-12-07 00:10:00|1343.83|1341.83|1342.21|1340.21|1344.71|1342.71|1341.71|1339.71|0
1638836100000|2021-12-07 00:15:00|1342.08|1340.08|1339.22|1337.22|1342.46|1340.46|1338.84|1336.84|0
1638836400000|2021-12-07 00:20:00|1339.34|1337.34|1339.22|1337.22|1340.96|1338.96|1339.22|1337.22|0
1638836700000|2021-12-07 00:25:00|1339.59|1337.59|1341.21|1339.21|1341.71|1339.71|1339.59|1337.59|0
1638837000000|2021-12-07 00:30:00|1340.96|1338.96|1341.71|1339.71|1341.71|1339.71|1339.72|1337.72|0
1638837300000|2021-12-07 00:35:00|1341.46|1339.46|1342.46|1340.46|1342.46|1340.46|1340.21|1338.21|0
1638837600000|2021-12-07 00:40:00|1342.21|1340.21|1343.21|1341.21|1344.08|1342.08|1341.46|1339.46|0
1638837900000|2021-12-07 00:45:00|1342.96|1340.96|1342.21|1340.21|1343.96|1341.96|1341.96|1339.96|0
1638838200000|2021-12-07 00:50:00|1342.33|1340.33|1341.96|1339.96|1343.71|1341.71|1341.96|1339.96|0
1638838500000|2021-12-07 00:55:00|1342.21|1340.21|1344.45|1342.45|1344.7|1342.7|1342.21|1340.21|0
1638838800000|2021-12-07 01:00:00|1344.7|1342.7|1348.94|1346.94|1350.06|1348.06|1343.95|1341.95|0
1638839100000|2021-12-07 01:05:00|1349.19|1347.19|1349.94|1347.94|1349.94|1347.94|1348.45|1346.45|0
1638839400000|2021-12-07 01:10:00|1350.06|1348.06|1352.19|1350.19|1352.94|1350.94|1349.69|1347.69|0
1638839700000|2021-12-07 01:15:00|1352.44|1350.44|1351.69|1349.69|1352.94|1350.94|1351.19|1349.19|0
1638840000000|2021-12-07 01:20:00|1351.44|1349.44|1351.94|1349.94|1352.94|1350.94|1351.19|1349.19|0
1638840300000|2021-12-07 01:25:00|1352.06|1350.06|1350.19|1348.19|1352.94|1350.94|1350.19|1348.19|0
1638840600000|2021-12-07 01:30:00|1350.69|1348.69|1348.94|1346.94|1350.81|1348.81|1347.94|1345.94|0
1638840900000|2021-12-07 01:35:00|1348.81|1346.81|1352.68|1350.68|1352.93|1350.93|1348.19|1346.19|0
1638841200000|2021-12-07 01:40:00|1352.43|1350.43|1353.43|1351.43|1355.3|1353.3|1351.44|1349.44|0
1638841500000|2021-12-07 01:45:00|1353.93|1351.93|1353.18|1351.18|1354.43|1352.43|1352.93|1350.93|0
1638841800000|2021-12-07 01:50:00|1352.93|1350.93|1352.18|1350.18|1353.43|1351.43|1351.44|1349.44|0
1638842100000|2021-12-07 01:55:00|1352.43|1350.43|1351.93|1349.93|1353.43|1351.43|1351.43|1349.43|0
1638842400000|2021-12-07 02:00:00|1351.55|1349.55|1352.05|1350.05|1352.18|1350.18|1350.69|1348.69|0
1638842700000|2021-12-07 02:05:00|1351.93|1349.93|1349.44|1347.44|1352.18|1350.18|1349.19|1347.19|0
1638843000000|2021-12-07 02:10:00|1349.31|1347.31|1346.94|1344.94|1349.44|1347.44|1345.94|1343.94|0
1638843300000|2021-12-07 02:15:00|1347.19|1345.19|1349.31|1347.31|1349.44|1347.44|1346.44|1344.44|0
1638843600000|2021-12-07 02:20:00|1349.19|1347.19|1350.43|1348.43|1350.43|1348.43|1348.69|1346.69|0
1638843900000|2021-12-07 02:25:00|1350.18|1348.18|1349.43|1347.43|1350.68|1348.68|1348.69|1346.69|0
1638844200000|2021-12-07 02:30:00|1349.19|1347.19|1347.19|1345.19|1349.19|1347.19|1346.69|1344.69|0
1638844500000|2021-12-07 02:35:00|1347.44|1345.44|1347.69|1345.69|1348.8|1346.8|1347.44|1345.44|0
1638844800000|2021-12-07 02:40:00|1347.56|1345.56|1349.18|1347.18|1349.18|1347.18|1347.56|1345.56|0
1638845100000|2021-12-07 02:45:00|1349.3|1347.3|1346.94|1344.94|1349.43|1347.43|1346.94|1344.94|0
1638845400000|2021-12-07 02:50:00|1347.06|1345.06|1346.31|1344.31|1347.19|1345.19|1345.19|1343.19|0
1638845700000|2021-12-07 02:55:00|1346.19|1344.19|1346.19|1344.19|1346.94|1344.94|1345.44|1343.44|0
1638846000000|2021-12-07 03:00:00|1345.81|1343.81|1346.31|1344.31|1346.94|1344.94|1345.44|1343.44|0
1638846300000|2021-12-07 03:05:00|1346.44|1344.44|1344.69|1342.69|1347.93|1345.93|1344.69|1342.69|0
1638846600000|2021-12-07 03:10:00|1344.94|1342.94|1347.18|1345.18|1347.18|1345.18|1344.69|1342.69|0
1638846900000|2021-12-07 03:15:00|1347.43|1345.43|1346.93|1344.93|1347.93|1345.93|1346.06|1344.06|0
1638847200000|2021-12-07 03:20:00|1346.68|1344.68|1348.43|1346.43|1348.68|1346.68|1346.68|1344.68|0
1638847500000|2021-12-07 03:25:00|1348.3|1346.3|1348.68|1346.68|1349.93|1347.93|1348.3|1346.3|0
1638847800000|2021-12-07 03:30:00|1349.18|1347.18|1349.18|1347.18|1350.43|1348.43|1349.18|1347.18|0
1638848100000|2021-12-07 03:35:00|1349.3|1347.3|1350.67|1348.67|1350.92|1348.92|1349.3|1347.3|0
1638848400000|2021-12-07 03:40:00|1350.92|1348.92|1350.92|1348.92|1351.42|1349.42|1350.67|1348.67|0
1638848700000|2021-12-07 03:45:00|1351.04|1349.04|1352.42|1350.42|1352.42|1350.42|1350.92|1348.92|0
1638849000000|2021-12-07 03:50:00|1352.54|1350.54|1352.17|1350.17|1352.67|1350.67|1351.79|1349.79|0
1638849300000|2021-12-07 03:55:00|1352.04|1350.04|1352.67|1350.67|1352.92|1350.92|1351.42|1349.42|0
1638849600000|2021-12-07 04:00:00|1352.79|1350.79|1354.17|1352.17|1354.17|1352.17|1352.17|1350.17|0
1638849900000|2021-12-07 04:05:00|1354.42|1352.42|1355.16|1353.16|1355.41|1353.41|1354.17|1352.17|0
1638850200000|2021-12-07 04:10:00|1355.28|1353.28|1358.41|1356.41|1358.66|1356.66|1355.28|1353.28|0
1638850500000|2021-12-07 04:15:00|1358.16|1356.16|1357.16|1355.16|1358.16|1356.16|1356.91|1354.91|0
1638850800000|2021-12-07 04:20:00|1357.28|1355.28|1357.66|1355.66|1357.91|1355.91|1356.91|1354.91|0
1638851100000|2021-12-07 04:25:00|1357.91|1355.91|1358.41|1356.41|1358.78|1356.78|1357.16|1355.16|0
1638851400000|2021-12-07 04:30:00|1358.66|1356.66|1358.41|1356.41|1359.16|1357.16|1358.41|1356.41|0
1638851700000|2021-12-07 04:35:00|1358.66|1356.66|1357.66|1355.66|1359.4|1357.4|1357.53|1355.53|0
1638852000000|2021-12-07 04:40:00|1357.41|1355.41|1358.65|1356.65|1358.9|1356.9|1357.16|1355.16|0
1638852300000|2021-12-07 04:45:00|1358.4|1356.4|1356.41|1354.41|1358.65|1356.65|1356.41|1354.41|0
1638852600000|2021-12-07 04:50:00|1355.91|1353.91|1356.16|1354.16|1356.53|1354.53|1355.66|1353.66|0
1638852900000|2021-12-07 04:55:00|1356.41|1354.41|1357.9|1355.9|1357.9|1355.9|1356.28|1354.28|0
1638853200000|2021-12-07 05:00:00|1358.15|1356.15|1357.4|1355.4|1358.15|1356.15|1356.66|1354.66|0
1638853500000|2021-12-07 05:05:00|1357.65|1355.65|1358.15|1356.15|1358.15|1356.15|1356.91|1354.91|0
1638853800000|2021-12-07 05:10:00|1358.4|1356.4|1360.52|1358.52|1360.9|1358.9|1358.4|1356.4|0
1638854100000|2021-12-07 05:15:00|1360.65|1358.65|1360.9|1358.9|1361.15|1359.15|1360.15|1358.15|0
1638854400000|2021-12-07 05:20:00|1360.65|1358.65|1360.9|1358.9|1361.4|1359.4|1360.4|1358.4|0
1638854700000|2021-12-07 05:25:00|1360.65|1358.65|1361.65|1359.65|1361.65|1359.65|1360.65|1358.65|0
1638855000000|2021-12-07 05:30:00|1361.52|1359.52|1360.65|1358.65|1361.89|1359.89|1360.65|1358.65|0
1638855300000|2021-12-07 05:35:00|1360.77|1358.77|1363.64|1361.64|1365.01|1363.01|1360.65|1358.65|0
1638855600000|2021-12-07 05:40:00|1363.39|1361.39|1365.14|1363.14|1365.39|1363.39|1362.89|1360.89|0
1638855900000|2021-12-07 05:45:00|1365.39|1363.39|1365.64|1363.64|1365.89|1363.89|1363.39|1361.39|0
1638856200000|2021-12-07 05:50:00|1365.89|1363.89|1368.38|1366.38|1368.38|1366.38|1365.64|1363.64|0
1638856500000|2021-12-07 05:55:00|1368.13|1366.13|1370.13|1368.13|1370.13|1368.13|1367.88|1365.88|0
1638856800000|2021-12-07 06:00:00|1369.88|1367.88|1366.63|1364.63|1370.13|1368.13|1365.89|1363.89|0
1638857100000|2021-12-07 06:05:00|1366.38|1364.38|1366.88|1364.88|1368.13|1366.13|1366.38|1364.38|0
1638857400000|2021-12-07 06:10:00|1366.63|1364.63|1367.63|1365.63|1368.5|1366.5|1366.38|1364.38|0
1638857700000|2021-12-07 06:15:00|1367.38|1365.38|1368.25|1366.25|1368.63|1366.63|1366.88|1364.88|0
1638858000000|2021-12-07 06:20:00|1368.13|1366.13|1368.63|1366.63|1369.63|1367.63|1367.75|1365.75|0
1638858300000|2021-12-07 06:25:00|1368.88|1366.88|1367.13|1365.13|1368.88|1366.88|1367.13|1365.13|0
1638858600000|2021-12-07 06:30:00|1367.25|1365.25|1367.88|1365.88|1368.38|1366.38|1367.13|1365.13|0
1638858900000|2021-12-07 06:35:00|1367.75|1365.75|1368.13|1366.13|1368.63|1366.63|1367.25|1365.25|0
1638859200000|2021-12-07 06:40:00|1368.38|1366.38|1368.38|1366.38|1369.63|1367.63|1368.13|1366.13|0
1638859500000|2021-12-07 06:45:00|1368.63|1366.63|1369.13|1367.13|1369.88|1367.88|1368|1366|0
1638859800000|2021-12-07 06:50:00|1368.88|1366.88|1370.87|1368.87|1371.62|1369.62|1368.63|1366.63|0
1638860100000|2021-12-07 06:55:00|1370.99|1368.99|1370.12|1368.12|1370.99|1368.99|1369.13|1367.13|0
1638860400000|2021-12-07 07:00:00|1370.37|1368.37|1372.87|1370.87|1373.99|1371.99|1369.37|1367.37|0
1638860700000|2021-12-07 07:05:00|1373.12|1371.12|1373.62|1371.62|1375.37|1373.37|1372.37|1370.37|0
1638861000000|2021-12-07 07:10:00|1373.49|1371.49|1372.62|1370.62|1373.62|1371.62|1371.87|1369.87|0
1638861300000|2021-12-07 07:15:00|1372.49|1370.49|1373.62|1371.62|1374.87|1372.87|1372.12|1370.12|0
1638861600000|2021-12-07 07:20:00|1373.74|1371.74|1372.62|1370.62|1374.62|1372.62|1372.37|1370.37|0
1638861900000|2021-12-07 07:25:00|1372.87|1370.87|1372.12|1370.12|1373.62|1371.62|1371.87|1369.87|0
1638862200000|2021-12-07 07:30:00|1371.62|1369.62|1371.37|1369.37|1374.11|1372.11|1371.37|1369.37|0
1638862500000|2021-12-07 07:35:00|1371.62|1369.62|1372.37|1370.37|1373.37|1371.37|1371.37|1369.37|0
1638862800000|2021-12-07 07:40:00|1372.62|1370.62|1371.87|1369.87|1373.37|1371.37|1371.87|1369.87|0
1638863100000|2021-12-07 07:45:00|1371.62|1369.62|1372.37|1370.37|1373.86|1371.86|1371.62|1369.62|0
1638863400000|2021-12-07 07:50:00|1372.62|1370.62|1376.86|1374.86|1377.48|1375.48|1372.37|1370.37|0
1638863700000|2021-12-07 07:55:00|1376.61|1374.61|1378.52|1376.52|1379.61|1377.61|1376.61|1374.61|0
1638864000000|2021-12-07 08:00:00|1378.64|1376.64|1378.27|1376.27|1379.77|1377.77|1375.77|1373.77|0
1638864300000|2021-12-07 08:05:00|1377.94|1376.34|1379.32|1377.72|1379.81|1378.21|1375.57|1373.97|0
1638864600000|2021-12-07 08:10:00|1379.57|1377.97|1382.59|1380.99|1383.59|1381.99|1379.32|1377.72|0
1638864900000|2021-12-07 08:15:00|1383.09|1381.49|1382.84|1381.24|1383.09|1381.49|1379.59|1377.99|0
1638865200000|2021-12-07 08:20:00|1383.09|1381.49|1382.84|1381.24|1384.33|1382.73|1381.59|1379.99|0
1638865500000|2021-12-07 08:25:00|1382.59|1380.99|1385.6|1384|1386.1|1384.5|1382.59|1380.99|0
1638865800000|2021-12-07 08:30:00|1385.85|1384.25|1386.85|1385.25|1386.85|1385.25|1383.61|1382.01|0
1638866100000|2021-12-07 08:35:00|1386.6|1385|1387.1|1385.5|1387.6|1386|1385.35|1383.75|0
1638866400000|2021-12-07 08:40:00|1387.35|1385.75|1388.85|1387.25|1388.85|1387.25|1386.1|1384.5|0
1638866700000|2021-12-07 08:45:00|1388.6|1387|1390.85|1389.25|1391.85|1390.25|1388.6|1387|0
1638867000000|2021-12-07 08:50:00|1391.1|1389.5|1389.35|1387.75|1392.1|1390.5|1389.35|1387.75|0
1638867300000|2021-12-07 08:55:00|1390.85|1389.25|1391.85|1390.25|1393.09|1391.49|1390.85|1389.25|0
1638867600000|2021-12-07 09:00:00|1392.1|1390.5|1392.84|1391.24|1394.34|1392.74|1391.35|1389.75|0
1638867900000|2021-12-07 09:05:00|1393.09|1391.49|1393.09|1391.49|1394.59|1392.99|1392.59|1390.99|0
1638868200000|2021-12-07 09:10:00|1392.96|1391.36|1393.84|1392.24|1394.59|1392.99|1392.09|1390.49|0
1638868500000|2021-12-07 09:15:00|1393.59|1391.99|1395.09|1393.49|1395.85|1394.25|1393.59|1391.99|0
1638868800000|2021-12-07 09:20:00|1394.84|1393.24|1397.08|1395.48|1397.58|1395.98|1394.84|1393.24|0
1638869100000|2021-12-07 09:25:00|1397.33|1395.73|1394.83|1393.23|1397.83|1396.23|1394.83|1393.23|0
1638869400000|2021-12-07 09:30:00|1394.59|1392.99|1390.84|1389.24|1395.33|1393.73|1390.84|1389.24|0
1638869700000|2021-12-07 09:35:00|1391.09|1389.49|1389.84|1388.24|1392.34|1390.74|1389.84|1388.24|0
1638870000000|2021-12-07 09:40:00|1390.09|1388.49|1393.34|1391.74|1393.34|1391.74|1389.59|1387.99|0
1638870300000|2021-12-07 09:45:00|1392.84|1391.24|1394.08|1392.48|1394.33|1392.73|1392.09|1390.49|0
1638870600000|2021-12-07 09:50:00|1394.2|1392.6|1393.58|1391.98|1394.7|1393.1|1392.84|1391.24|0
1638870900000|2021-12-07 09:55:00|1393.7|1392.1|1393.33|1391.73|1394.83|1393.23|1392.84|1391.24|0
1638871200000|2021-12-07 10:00:00|1393.58|1391.98|1396.08|1394.48|1396.83|1395.23|1393.08|1391.48|0
1638871500000|2021-12-07 10:05:00|1395.83|1394.23|1395.83|1394.23|1396.08|1394.48|1394.08|1392.48|0
1638871800000|2021-12-07 10:10:00|1395.08|1393.48|1398.08|1396.48|1398.08|1396.48|1395.08|1393.48|0
1638872100000|2021-12-07 10:15:00|1398.33|1396.73|1399.08|1397.48|1399.58|1397.98|1397.83|1396.23|0
1638872400000|2021-12-07 10:20:00|1398.83|1397.23|1397.58|1395.98|1399.58|1397.98|1397.58|1395.98|0
1638872700000|2021-12-07 10:25:00|1398.33|1396.73|1398.83|1397.23|1399.58|1397.98|1398.33|1396.73|0
1638873000000|2021-12-07 10:30:00|1398.45|1396.85|1397.83|1396.23|1398.83|1397.23|1397.33|1395.73|0
1638873300000|2021-12-07 10:35:00|1397.58|1395.98|1398.58|1396.98|1398.58|1396.98|1397.33|1395.73|0
1638873600000|2021-12-07 10:40:00|1398.33|1396.73|1399.33|1397.73|1399.83|1398.23|1398.33|1396.73|0
1638873900000|2021-12-07 10:45:00|1399.58|1397.98|1399.33|1397.73|1399.83|1398.23|1399.08|1397.48|0
1638874200000|2021-12-07 10:50:00|1399.45|1397.85|1403.57|1401.97|1407.32|1405.72|1399.33|1397.73|0
1638874500000|2021-12-07 10:55:00|1403.82|1402.22|1403.57|1401.97|1403.82|1402.22|1401.94|1400.34|0
1638874800000|2021-12-07 11:00:00|1403.32|1401.72|1402.69|1401.09|1404.07|1402.47|1401.82|1400.22|0
1638875100000|2021-12-07 11:05:00|1402.82|1401.22|1403.07|1401.47|1403.82|1402.22|1402.07|1400.47|0
1638875400000|2021-12-07 11:10:00|1402.82|1401.22|1400.82|1399.22|1403.82|1402.22|1400.32|1398.72|0
1638875700000|2021-12-07 11:15:00|1401.32|1399.72|1402.57|1400.97|1402.82|1401.22|1401.07|1399.47|0
1638876000000|2021-12-07 11:20:00|1402.32|1400.72|1400.07|1398.47|1402.32|1400.72|1399.82|1398.22|0
1638876300000|2021-12-07 11:25:00|1400.32|1398.72|1400.82|1399.22|1402.07|1400.47|1399.07|1397.47|0
1638876600000|2021-12-07 11:30:00|1400.69|1399.09|1401.57|1399.97|1403.07|1401.47|1400.57|1398.97|0
1638876900000|2021-12-07 11:35:00|1401.32|1399.72|1403.07|1401.47|1403.32|1401.72|1401.32|1399.72|0
1638877200000|2021-12-07 11:40:00|1402.82|1401.22|1404.56|1402.96|1405.06|1403.46|1402.57|1400.97|0
1638877500000|2021-12-07 11:45:00|1404.68|1403.08|1402.82|1401.22|1404.68|1403.08|1402.32|1400.72|0
1638877800000|2021-12-07 11:50:00|1403.07|1401.47|1402.57|1400.97|1403.81|1402.21|1402.32|1400.72|0
1638878100000|2021-12-07 11:55:00|1402.69|1401.09|1402.57|1400.97|1403.81|1402.21|1402.07|1400.47|0
1638878400000|2021-12-07 12:00:00|1401.82|1400.22|1398.94|1397.34|1403.07|1401.47|1398.57|1396.97|0
1638878700000|2021-12-07 12:05:00|1398.82|1397.22|1400.32|1398.72|1401.07|1399.47|1397.32|1395.72|0
1638879000000|2021-12-07 12:10:00|1400.57|1398.97|1400.07|1398.47|1401.82|1400.22|1399.32|1397.72|0
1638879300000|2021-12-07 12:15:00|1400.19|1398.59|1400.57|1398.97|1401.57|1399.97|1399.82|1398.22|0
1638879600000|2021-12-07 12:20:00|1400.32|1398.72|1401.57|1399.97|1402.06|1400.46|1400.32|1398.72|0
1638879900000|2021-12-07 12:25:00|1401.32|1399.72|1400.32|1398.72|1401.57|1399.97|1400.07|1398.47|0
1638880200000|2021-12-07 12:30:00|1400.07|1398.47|1400.32|1398.72|1401.07|1399.47|1399.07|1397.47|0
1638880500000|2021-12-07 12:35:00|1400.07|1398.47|1400.07|1398.47|1401.56|1399.96|1399.82|1398.22|0
1638880800000|2021-12-07 12:40:00|1399.82|1398.22|1400.32|1398.72|1400.56|1398.96|1399.32|1397.72|0
1638881100000|2021-12-07 12:45:00|1400.56|1398.96|1400.31|1398.71|1400.81|1399.21|1400.07|1398.47|0
1638881400000|2021-12-07 12:50:00|1400.56|1398.96|1401.81|1400.21|1402.06|1400.46|1400.31|1398.71|0
1638881700000|2021-12-07 12:55:00|1401.56|1399.96|1401.06|1399.46|1401.81|1400.21|1400.06|1398.46|0
1638882000000|2021-12-07 13:00:00|1401.31|1399.71|1400.06|1398.46|1402.31|1400.71|1399.56|1397.96|0
1638882300000|2021-12-07 13:05:00|1399.81|1398.21|1400.06|1398.46|1400.81|1399.21|1399.06|1397.46|0
1638882600000|2021-12-07 13:10:00|1399.81|1398.21|1401.81|1400.21|1401.81|1400.21|1399.81|1398.21|0
1638882900000|2021-12-07 13:15:00|1401.56|1399.96|1401.56|1399.96|1402.06|1400.46|1400.81|1399.21|0
1638883200000|2021-12-07 13:20:00|1401.43|1399.83|1401.06|1399.46|1401.56|1399.96|1400.81|1399.21|0
1638883500000|2021-12-07 13:25:00|1401.31|1399.71|1402.31|1400.71|1403.56|1401.96|1401.06|1399.46|0
1638883800000|2021-12-07 13:30:00|1402.06|1400.46|1401.81|1400.21|1403.06|1401.46|1400.81|1399.21|0
1638884100000|2021-12-07 13:35:00|1401.56|1399.96|1403.56|1401.96|1404.81|1403.21|1401.56|1399.96|0
1638884400000|2021-12-07 13:40:00|1403.81|1402.21|1402.31|1400.71|1403.81|1402.21|1402.06|1400.46|0
1638884700000|2021-12-07 13:45:00|1402.56|1400.96|1402.81|1401.21|1403.06|1401.46|1401.56|1399.96|0
1638885000000|2021-12-07 13:50:00|1402.56|1400.96|1399.81|1398.21|1402.56|1400.96|1399.31|1397.71|0
1638885300000|2021-12-07 13:55:00|1399.56|1397.96|1398.06|1396.46|1400.06|1398.46|1397.81|1396.21|0
1638885600000|2021-12-07 14:00:00|1397.81|1396.21|1399.06|1397.46|1399.56|1397.96|1397.31|1395.71|0
1638885900000|2021-12-07 14:05:00|1399.31|1397.71|1398.64|1397.04|1399.31|1397.71|1398.52|1396.92|0
1638886200000|2021-12-07 14:10:00|1398.52|1396.92|1396.27|1394.67|1398.52|1396.92|1395.77|1394.17|0
1638886500000|2021-12-07 14:15:00|1396.39|1394.79|1394.27|1392.67|1396.77|1395.17|1393.77|1392.17|0
1638886800000|2021-12-07 14:20:00|1394.02|1392.42|1396.02|1394.42|1397.27|1395.67|1393.53|1391.93|0
1638887100000|2021-12-07 14:25:00|1396.27|1394.67|1398.52|1396.92|1399.52|1397.92|1396.27|1394.67|0
1638887400000|2021-12-07 14:30:00|1400.02|1398.42|1402.02|1400.42|1407.77|1406.17|1398.77|1397.17|0
1638887700000|2021-12-07 14:35:00|1402.77|1401.17|1405.02|1403.42|1410.26|1408.66|1402.77|1401.17|0
1638888000000|2021-12-07 14:40:00|1405.27|1403.67|1412.76|1411.16|1413.01|1411.41|1404.02|1402.42|0
1638888300000|2021-12-07 14:45:00|1413.76|1412.16|1417.76|1416.16|1418.26|1416.66|1413.76|1412.16|0
1638888600000|2021-12-07 14:50:00|1418.51|1416.91|1422.01|1420.41|1423.76|1422.16|1416.26|1414.66|0
1638888900000|2021-12-07 14:55:00|1422.26|1420.66|1426.5|1424.9|1426.5|1424.9|1421.26|1419.66|0
1638889200000|2021-12-07 15:00:00|1427.5|1425.9|1424.5|1422.9|1428.75|1427.15|1424.25|1422.65|0
1638889500000|2021-12-07 15:05:00|1425.75|1424.15|1428.75|1427.15|1428.75|1427.15|1424.25|1422.65|0
1638889800000|2021-12-07 15:10:00|1429.25|1427.65|1434|1432.4|1434.25|1432.65|1428.25|1426.65|0
1638890100000|2021-12-07 15:15:00|1434.24|1432.64|1433.75|1432.15|1435.24|1433.64|1432.25|1430.65|0
1638890400000|2021-12-07 15:20:00|1434|1432.4|1431.49|1429.89|1435.74|1434.14|1431.49|1429.89|0
1638890700000|2021-12-07 15:25:00|1432.24|1430.64|1429.49|1427.89|1433.74|1432.14|1429.49|1427.89|0
1638891000000|2021-12-07 15:30:00|1430.74|1429.14|1432.99|1431.39|1433.24|1431.64|1430.74|1429.14|0
1638891300000|2021-12-07 15:35:00|1432.74|1431.14|1433.99|1432.39|1434.99|1433.39|1432.24|1430.64|0
1638891600000|2021-12-07 15:40:00|1433.74|1432.14|1438.23|1436.63|1438.48|1436.88|1433.49|1431.89|0
1638891900000|2021-12-07 15:45:00|1437.98|1436.38|1438.23|1436.63|1439.48|1437.88|1436.48|1434.88|0
1638892200000|2021-12-07 15:50:00|1438.48|1436.88|1438.98|1437.38|1441.73|1440.13|1437.48|1435.88|0
1638892500000|2021-12-07 15:55:00|1439.23|1437.63|1439.35|1437.75|1439.98|1438.38|1437.48|1435.88|0
1638892800000|2021-12-07 16:00:00|1439.48|1437.88|1442.23|1440.63|1443.23|1441.63|1439.48|1437.88|0
1638893100000|2021-12-07 16:05:00|1442.48|1440.88|1442.48|1440.88|1442.98|1441.38|1441.23|1439.63|0
1638893400000|2021-12-07 16:10:00|1442.73|1441.13|1436.48|1434.88|1442.73|1441.13|1436.23|1434.63|0
1638893700000|2021-12-07 16:15:00|1436.23|1434.63|1438.23|1436.63|1438.98|1437.38|1435.48|1433.88|0
1638894000000|2021-12-07 16:20:00|1438.48|1436.88|1436.23|1434.63|1438.73|1437.13|1435.23|1433.63|0
1638894300000|2021-12-07 16:25:00|1436.48|1434.88|1437.73|1436.13|1437.98|1436.38|1435.48|1433.88|0
1638894600000|2021-12-07 16:30:00|1437.48|1435.88|1438.48|1436.88|1439.23|1437.63|1434.98|1433.38|0
1638894900000|2021-12-07 16:35:00|1438.23|1436.63|1439.73|1438.13|1440.48|1438.88|1437.73|1436.13|0
1638895200000|2021-12-07 16:40:00|1439.98|1438.38|1438.23|1436.63|1440.73|1439.13|1437.73|1436.13|0
1638895500000|2021-12-07 16:45:00|1437.98|1436.38|1435.73|1434.13|1438.73|1437.13|1435.48|1433.88|0
1638895800000|2021-12-07 16:50:00|1435.98|1434.38|1436.48|1434.88|1438.23|1436.63|1435.73|1434.13|0
1638896100000|2021-12-07 16:55:00|1436.23|1434.63|1435.73|1434.13|1437.73|1436.13|1435.73|1434.13|0
1638896400000|2021-12-07 17:00:00|1435.98|1434.38|1437.1|1435.5|1437.23|1435.63|1435.73|1434.13|0
1638896700000|2021-12-07 17:05:00|1437.23|1435.63|1436.73|1435.13|1438.98|1437.38|1435.48|1433.88|0
1638897000000|2021-12-07 17:10:00|1436.48|1434.88|1437.98|1436.38|1438.48|1436.88|1436.48|1434.88|0
1638897300000|2021-12-07 17:15:00|1438.23|1436.63|1434.98|1433.38|1438.73|1437.13|1434.23|1432.63|0
1638897600000|2021-12-07 17:20:00|1434.73|1433.13|1435.98|1434.38|1436.73|1435.13|1434.48|1432.88|0
1638897900000|2021-12-07 17:25:00|1435.73|1434.13|1435.98|1434.38|1437.23|1435.63|1435.23|1433.63|0
1638898200000|2021-12-07 17:30:00|1435.73|1434.13|1437.48|1435.88|1437.73|1436.13|1435.73|1434.13|0
1638898500000|2021-12-07 17:35:00|1437.23|1435.63|1438.23|1436.63|1438.23|1436.63|1436.98|1435.38|0
1638898800000|2021-12-07 17:40:00|1437.98|1436.38|1436.98|1435.38|1438.23|1436.63|1436.73|1435.13|0
1638899100000|2021-12-07 17:45:00|1436.73|1435.13|1437.98|1436.38|1438.23|1436.63|1436.73|1435.13|0
1638899400000|2021-12-07 17:50:00|1437.73|1436.13|1438.48|1436.88|1439.48|1437.88|1437.73|1436.13|0
1638899700000|2021-12-07 17:55:00|1438.73|1437.13|1440.73|1439.13|1441.23|1439.63|1438.73|1437.13|0
1638900000000|2021-12-07 18:00:00|1440.48|1438.88|1438.48|1436.88|1440.48|1438.88|1438.48|1436.88|0
1638900300000|2021-12-07 18:05:00|1438.73|1437.13|1435.73|1434.13|1439.48|1437.88|1435.48|1433.88|0
1638900600000|2021-12-07 18:10:00|1435.98|1434.38|1433.73|1432.13|1435.98|1434.38|1432.73|1431.13|0
1638900900000|2021-12-07 18:15:00|1433.98|1432.38|1437.48|1435.88|1437.48|1435.88|1433.98|1432.38|0
1638901200000|2021-12-07 18:20:00|1437.23|1435.63|1436.99|1435.39|1438.23|1436.63|1436.98|1435.38|0
1638901500000|2021-12-07 18:25:00|1436.74|1435.14|1436.74|1435.14|1437.73|1436.13|1435.99|1434.39|0
1638901800000|2021-12-07 18:30:00|1437.24|1435.64|1437.48|1435.88|1437.98|1436.38|1435.74|1434.14|0
1638902100000|2021-12-07 18:35:00|1437.73|1436.13|1437.73|1436.13|1437.98|1436.38|1436.24|1434.64|0
1638902400000|2021-12-07 18:40:00|1437.48|1435.88|1438.98|1437.38|1439.73|1438.13|1436.98|1435.38|0
1638902700000|2021-12-07 18:45:00|1438.73|1437.13|1439.48|1437.88|1439.73|1438.13|1438.48|1436.88|0
1638903000000|2021-12-07 18:50:00|1439.23|1437.63|1440.23|1438.63|1442.23|1440.63|1439.23|1437.63|0
1638903300000|2021-12-07 18:55:00|1439.98|1438.38|1439.48|1437.88|1440.23|1438.63|1438.73|1437.13|0
1638903600000|2021-12-07 19:00:00|1439.23|1437.63|1437.48|1435.88|1439.23|1437.63|1435.73|1434.13|0
1638903900000|2021-12-07 19:05:00|1437.23|1435.63|1437.48|1435.88|1437.73|1436.13|1436.73|1435.13|0
1638904200000|2021-12-07 19:10:00|1437.23|1435.63|1437.48|1435.88|1438.48|1436.88|1436.48|1434.88|0
1638904500000|2021-12-07 19:15:00|1437.23|1435.63|1436.98|1435.38|1437.73|1436.13|1436.48|1434.88|0
1638904800000|2021-12-07 19:20:00|1436.73|1435.13|1437.23|1435.63|1437.48|1435.88|1435.98|1434.38|0
1638905100000|2021-12-07 19:25:00|1436.98|1435.38|1437.73|1436.13|1439.73|1438.13|1436.98|1435.38|0
1638905400000|2021-12-07 19:30:00|1437.23|1435.63|1436.23|1434.63|1437.73|1436.13|1436.23|1434.63|0
1638905700000|2021-12-07 19:35:00|1436.73|1435.13|1434.23|1432.63|1436.98|1435.38|1432.74|1431.14|0
1638906000000|2021-12-07 19:40:00|1434.48|1432.88|1436.6|1435|1436.73|1435.13|1433.98|1432.38|0
1638906300000|2021-12-07 19:45:00|1436.73|1435.13|1436.23|1434.63|1437.48|1435.88|1433.98|1432.38|0
1638906600000|2021-12-07 19:50:00|1435.73|1434.13|1437.73|1436.13|1438.23|1436.63|1435.23|1433.63|0
1638906900000|2021-12-07 19:55:00|1437.48|1435.88|1436.23|1434.63|1438.73|1437.13|1434.98|1433.38|0
1638907200000|2021-12-07 20:00:00|1435.73|1434.13|1437.48|1435.88|1437.98|1436.38|1434.48|1432.88|0
1638907500000|2021-12-07 20:05:00|1437.73|1436.13|1436.48|1434.88|1439.73|1438.13|1435.98|1434.38|0
1638907800000|2021-12-07 20:10:00|1436.73|1435.13|1433.74|1432.14|1436.73|1435.13|1432.74|1431.14|0
1638908100000|2021-12-07 20:15:00|1433.99|1432.39|1433.61|1432.01|1435.74|1434.14|1433.49|1431.89|0
1638908400000|2021-12-07 20:20:00|1433.49|1431.89|1428.74|1427.14|1434.74|1433.14|1428.74|1427.14|0
1638908700000|2021-12-07 20:25:00|1428.99|1427.39|1427.49|1425.89|1430.49|1428.89|1427.49|1425.89|0
1638909000000|2021-12-07 20:30:00|1427.24|1425.64|1426.74|1425.14|1429.74|1428.14|1425.99|1424.39|0
1638909300000|2021-12-07 20:35:00|1426.24|1424.64|1422.99|1421.39|1427.24|1425.64|1422.74|1421.14|0
1638909600000|2021-12-07 20:40:00|1423.24|1421.64|1426.24|1424.64|1427.24|1425.64|1422.49|1420.89|0
1638909900000|2021-12-07 20:45:00|1425.99|1424.39|1424.74|1423.14|1427.24|1425.64|1422.49|1420.89|0
1638910200000|2021-12-07 20:50:00|1424.49|1422.89|1427.24|1425.64|1427.99|1426.39|1417.24|1415.64|0
1638910500000|2021-12-07 20:55:00|1426.99|1425.39|1434.73|1433.13|1436.73|1435.13|1425.99|1424.39|0
1638910800000|2021-12-07 21:00:00|1435.98|1434.38|1438.23|1436.63|1441.23|1439.63|1435.98|1434.38|0
1638911100000|2021-12-07 21:05:00|1438.48|1436.88|1442.48|1440.88|1443.48|1441.88|1438.48|1436.88|0
1638911400000|2021-12-07 21:10:00|1441.98|1440.38|1442.23|1440.63|1443.23|1441.63|1440.73|1439.13|0
1638911700000|2021-12-07 21:15:00|1441.43|1439.43|1446.67|1444.67|1447.67|1445.67|1441.43|1439.43|0
1638912000000|2021-12-07 21:20:00|1446.42|1444.42|1445.67|1443.67|1446.67|1444.67|1444.93|1442.93|0
1638912300000|2021-12-07 21:25:00|1445.92|1443.92|1445.67|1443.67|1446.67|1444.67|1445.67|1443.67|0
1638912600000|2021-12-07 21:30:00|1445.92|1443.92|1446.92|1444.92|1447.67|1445.67|1445.67|1443.67|0
1638912900000|2021-12-07 21:35:00|1447.17|1445.17|1446.17|1444.17|1447.17|1445.17|1446.17|1444.17|0
1638913200000|2021-12-07 21:40:00|1446.42|1444.42|1448.17|1446.17|1448.17|1446.17|1446.42|1444.42|0
1638913500000|2021-12-07 21:45:00|1447.92|1445.92|1446.67|1444.67|1448.17|1446.17|1446.67|1444.67|0
1638913800000|2021-12-07 21:50:00|1446.42|1444.42|1446.67|1444.67|1447.42|1445.42|1446.42|1444.42|0
1638914100000|2021-12-07 21:55:00|1446.42|1444.42|1446.04|1444.04|1446.92|1444.92|1446.04|1444.04|0
1638914400000|2021-12-07 22:00:00|1446.29|1444.29|1446.27|1444.27|1446.56|1444.56|1446.27|1444.27|0
1638914700000|2021-12-07 22:05:00|1446.38|1444.38|1446.38|1444.38|1446.56|1444.56|1446.31|1444.31|0
1638915000000|2021-12-07 22:10:00|1446.34|1444.34|1446.56|1444.56|1446.56|1444.56|1446.34|1444.34|0
1638915300000|2021-12-07 22:15:00|1446.53|1444.53|1446.42|1444.42|1446.53|1444.53|1446.34|1444.34|0
1638915600000|2021-12-07 22:20:00|1446.31|1444.31|1447|1445|1447.37|1445.37|1446.31|1444.31|0
1638915900000|2021-12-07 22:25:00|1447.48|1445.48|1447.15|1445.15|1447.48|1445.48|1446.75|1444.75|0
1638916200000|2021-12-07 22:30:00|1447.18|1445.18|1447.11|1445.11|1447.18|1445.18|1446.6|1444.6|0
1638916500000|2021-12-07 22:35:00|1447.15|1445.15|1446.75|1444.75|1447.18|1445.18|1446.75|1444.75|0
1638916800000|2021-12-07 22:40:00|1446.67|1444.67|1446.49|1444.49|1446.78|1444.78|1446.49|1444.49|0
1638917100000|2021-12-07 22:45:00|1446.53|1444.53|1446.6|1444.6|1447|1445|1446.53|1444.53|0
1638917400000|2021-12-07 22:50:00|1446.64|1444.64|1447.37|1445.37|1447.73|1445.73|1446.64|1444.64|0
1638917700000|2021-12-07 22:55:00|1447.4|1445.4|1447.15|1445.15|1447.59|1445.59|1447.04|1445.04|0
1638918000000|2021-12-07 23:00:00|1446.79|1444.79|1441.42|1439.42|1447.79|1445.79|1440.79|1438.79|0
1638918300000|2021-12-07 23:05:00|1441.17|1439.17|1440.17|1438.17|1441.67|1439.67|1440.04|1438.04|0
1638918600000|2021-12-07 23:10:00|1440.42|1438.42|1440.17|1438.17|1440.54|1438.54|1438.67|1436.67|0
1638918900000|2021-12-07 23:15:00|1439.92|1437.92|1440.92|1438.92|1441.17|1439.17|1439.92|1437.92|0
1638919200000|2021-12-07 23:20:00|1440.67|1438.67|1440.67|1438.67|1441.29|1439.29|1439.17|1437.17|0
1638919500000|2021-12-07 23:25:00|1440.42|1438.42|1439.42|1437.42|1440.42|1438.42|1438.92|1436.92|0
1638919800000|2021-12-07 23:30:00|1439.67|1437.67|1439.42|1437.42|1439.92|1437.92|1439.17|1437.17|0
1638920100000|2021-12-07 23:35:00|1439.29|1437.29|1440.79|1438.79|1441.42|1439.42|1439.17|1437.17|0
1638920400000|2021-12-07 23:40:00|1440.67|1438.67|1440.67|1438.67|1441.42|1439.42|1440.04|1438.04|0
1638920700000|2021-12-07 23:45:00|1440.17|1438.17|1441.17|1439.17|1442.67|1440.67|1439.92|1437.92|0
1638921000000|2021-12-07 23:50:00|1441.04|1439.04|1441.67|1439.67|1441.92|1439.92|1440.67|1438.67|0
1638921300000|2021-12-07 23:55:00|1441.54|1439.54|1440.67|1438.67|1442.17|1440.17|1439.67|1437.67|0
1638921600000|2021-12-08 00:00:00|1440.42|1438.42|1439.42|1437.42|1440.67|1438.67|1438.42|1436.42|0
1638921900000|2021-12-08 00:05:00|1439.54|1437.54|1438.17|1436.17|1439.54|1437.54|1437.17|1435.17|0
1638922200000|2021-12-08 00:10:00|1437.92|1435.92|1436.92|1434.92|1438.17|1436.17|1436.17|1434.17|0
1638922500000|2021-12-08 00:15:00|1436.67|1434.67|1436.29|1434.29|1437.42|1435.42|1435.42|1433.42|0
1638922800000|2021-12-08 00:20:00|1436.42|1434.42|1435.04|1433.04|1436.92|1434.92|1434.42|1432.42|0
1638923100000|2021-12-08 00:25:00|1435.17|1433.17|1438.92|1436.92|1438.92|1436.92|1435.17|1433.17|0
1638923400000|2021-12-08 00:30:00|1439.04|1437.04|1441.79|1439.79|1441.92|1439.92|1439.04|1437.04|0
1638923700000|2021-12-08 00:35:00|1441.67|1439.67|1440.67|1438.67|1441.92|1439.92|1440.42|1438.42|0
1638924000000|2021-12-08 00:40:00|1440.92|1438.92|1443.42|1441.42|1443.54|1441.54|1440.67|1438.67|0
1638924300000|2021-12-08 00:45:00|1443.17|1441.17|1443.67|1441.67|1444.67|1442.67|1442.92|1440.92|0
1638924600000|2021-12-08 00:50:00|1443.79|1441.79|1445.67|1443.67|1445.67|1443.67|1443.79|1441.79|0
1638924900000|2021-12-08 00:55:00|1445.42|1443.42|1450.92|1448.92|1450.92|1448.92|1445.42|1443.42|0
1638925200000|2021-12-08 01:00:00|1451.67|1449.67|1447.67|1445.67|1451.67|1449.67|1447.42|1445.42|0
1638925500000|2021-12-08 01:05:00|1447.92|1445.92|1446.42|1444.42|1447.92|1445.92|1444.92|1442.92|0
1638925800000|2021-12-08 01:10:00|1446.17|1444.17|1447.29|1445.29|1447.92|1445.92|1445.79|1443.79|0
1638926100000|2021-12-08 01:15:00|1447.42|1445.42|1446.92|1444.92|1447.92|1445.92|1446.42|1444.42|0
1638926400000|2021-12-08 01:20:00|1446.67|1444.67|1444.92|1442.92|1446.67|1444.67|1444.17|1442.17|0
1638926700000|2021-12-08 01:25:00|1444.42|1442.42|1445.42|1443.42|1446.17|1444.17|1444.42|1442.42|0
1638927000000|2021-12-08 01:30:00|1445.54|1443.54|1443.17|1441.17|1446.17|1444.17|1441.92|1439.92|0
1638927300000|2021-12-08 01:35:00|1443.42|1441.42|1443.92|1441.92|1445.67|1443.67|1443.42|1441.42|0
1638927600000|2021-12-08 01:40:00|1444.04|1442.04|1445.17|1443.17|1446.67|1444.67|1443.92|1441.92|0
1638927900000|2021-12-08 01:45:00|1445.42|1443.42|1444.17|1442.17|1445.67|1443.67|1443.92|1441.92|0
1638928200000|2021-12-08 01:50:00|1444.42|1442.42|1445.17|1443.17|1446.42|1444.42|1444.42|1442.42|0
1638928500000|2021-12-08 01:55:00|1445.54|1443.54|1445.92|1443.92|1446.42|1444.42|1445.42|1443.42|0
1638928800000|2021-12-08 02:00:00|1446.17|1444.17|1448.67|1446.67|1448.92|1446.92|1445.67|1443.67|0
1638929100000|2021-12-08 02:05:00|1448.54|1446.54|1447.92|1445.92|1448.92|1446.92|1447.67|1445.67|0
1638929400000|2021-12-08 02:10:00|1448.04|1446.04|1449.54|1447.54|1449.92|1447.92|1447.67|1445.67|0
1638929700000|2021-12-08 02:15:00|1449.67|1447.67|1453.17|1451.17|1455.67|1453.67|1449.42|1447.42|0
1638930000000|2021-12-08 02:20:00|1453.29|1451.29|1451.17|1449.17|1453.67|1451.67|1451.17|1449.17|0
1638930300000|2021-12-08 02:25:00|1450.92|1448.92|1450.67|1448.67|1451.17|1449.17|1449.92|1447.92|0
1638930600000|2021-12-08 02:30:00|1450.42|1448.42|1451.29|1449.29|1451.67|1449.67|1448.17|1446.17|0
1638930900000|2021-12-08 02:35:00|1451.17|1449.17|1452.04|1450.04|1452.42|1450.42|1451.17|1449.17|0
1638931200000|2021-12-08 02:40:00|1452.29|1450.29|1452.42|1450.42|1452.67|1450.67|1450.17|1448.17|0
1638931500000|2021-12-08 02:45:00|1452.92|1450.92|1453.54|1451.54|1455.17|1453.17|1452.42|1450.42|0
1638931800000|2021-12-08 02:50:00|1453.42|1451.42|1452.41|1450.41|1454.42|1452.42|1452.16|1450.16|0
1638932100000|2021-12-08 02:55:00|1452.66|1450.66|1452.53|1450.53|1453.16|1451.16|1451.66|1449.66|0
1638932400000|2021-12-08 03:00:00|1452.66|1450.66|1452.16|1450.16|1452.66|1450.66|1450.66|1448.66|0
1638932700000|2021-12-08 03:05:00|1451.91|1449.91|1452.16|1450.16|1452.16|1450.16|1450.91|1448.91|0
1638933000000|2021-12-08 03:10:00|1451.91|1449.91|1452.03|1450.03|1452.41|1450.41|1451.16|1449.16|0
1638933300000|2021-12-08 03:15:00|1451.91|1449.91|1452.41|1450.41|1454.16|1452.16|1451.91|1449.91|0
1638933600000|2021-12-08 03:20:00|1452.16|1450.16|1452.41|1450.41|1452.41|1450.41|1451.16|1449.16|0
1638933900000|2021-12-08 03:25:00|1451.91|1449.91|1451.41|1449.41|1453.16|1451.16|1451.16|1449.16|0
1638934200000|2021-12-08 03:30:00|1451.16|1449.16|1453.78|1451.78|1454.03|1452.03|1451.16|1449.16|0
1638934500000|2021-12-08 03:35:00|1453.91|1451.91|1454.91|1452.91|1455.16|1453.16|1452.91|1450.91|0
1638934800000|2021-12-08 03:40:00|1455.03|1453.03|1455.03|1453.03|1456.53|1454.53|1454.91|1452.91|0
1638935100000|2021-12-08 03:45:00|1454.91|1452.91|1453.91|1451.91|1455.28|1453.28|1453.66|1451.66|0
1638935400000|2021-12-08 03:50:00|1454.16|1452.16|1454.91|1452.91|1455.16|1453.16|1453.91|1451.91|0
1638935700000|2021-12-08 03:55:00|1454.78|1452.78|1453.91|1451.91|1454.91|1452.91|1453.66|1451.66|0
1638936000000|2021-12-08 04:00:00|1454.16|1452.16|1454.28|1452.28|1454.91|1452.91|1453.91|1451.91|0
1638936300000|2021-12-08 04:05:00|1454.16|1452.16|1454.41|1452.41|1455.16|1453.16|1454.03|1452.03|0
1638936600000|2021-12-08 04:10:00|1454.28|1452.28|1455.16|1453.16|1455.66|1453.66|1453.91|1451.91|0
1638936900000|2021-12-08 04:15:00|1455.28|1453.28|1455.16|1453.16|1455.91|1453.91|1455.16|1453.16|0
1638937200000|2021-12-08 04:20:00|1454.91|1452.91|1455.41|1453.41|1455.91|1453.91|1454.91|1452.91|0
1638937500000|2021-12-08 04:25:00|1455.66|1453.66|1455.41|1453.41|1455.91|1453.91|1455.16|1453.16|0
1638937800000|2021-12-08 04:30:00|1455.53|1453.53|1455.41|1453.41|1455.91|1453.91|1455.16|1453.16|0
1638938100000|2021-12-08 04:35:00|1455.66|1453.66|1454.16|1452.16|1455.66|1453.66|1453.91|1451.91|0
1638938400000|2021-12-08 04:40:00|1453.91|1451.91|1453.91|1451.91|1454.16|1452.16|1452.91|1450.91|0
1638938700000|2021-12-08 04:45:00|1454.16|1452.16|1452.91|1450.91|1454.16|1452.16|1452.78|1450.78|0
1638939000000|2021-12-08 04:50:00|1453.16|1451.16|1451.41|1449.41|1453.16|1451.16|1451.41|1449.41|0
1638939300000|2021-12-08 04:55:00|1451.53|1449.53|1453.16|1451.16|1453.66|1451.66|1451.16|1449.16|0
1638939600000|2021-12-08 05:00:00|1453.28|1451.28|1452.91|1450.91|1454.41|1452.41|1452.66|1450.66|0
1638939900000|2021-12-08 05:05:00|1452.78|1450.78|1450.91|1448.91|1452.91|1450.91|1450.41|1448.41|0
1638940200000|2021-12-08 05:10:00|1451.41|1449.41|1450.41|1448.41|1451.41|1449.41|1449.41|1447.41|0
1638940500000|2021-12-08 05:15:00|1450.53|1448.53|1449.91|1447.91|1450.91|1448.91|1449.66|1447.66|0
1638940800000|2021-12-08 05:20:00|1450.16|1448.16|1449.66|1447.66|1450.66|1448.66|1449.41|1447.41|0
1638941100000|2021-12-08 05:25:00|1449.78|1447.78|1451.41|1449.41|1451.66|1449.66|1449.66|1447.66|0
1638941400000|2021-12-08 05:30:00|1451.16|1449.16|1449.28|1447.28|1451.16|1449.16|1448.66|1446.66|0
1638941700000|2021-12-08 05:35:00|1449.41|1447.41|1450.16|1448.16|1450.53|1448.53|1449.16|1447.16|0
1638942000000|2021-12-08 05:40:00|1450.03|1448.03|1449.66|1447.66|1450.41|1448.41|1449.41|1447.41|0
1638942300000|2021-12-08 05:45:00|1449.41|1447.41|1449.41|1447.41|1449.66|1447.66|1448.66|1446.66|0
1638942600000|2021-12-08 05:50:00|1449.28|1447.28|1450.41|1448.41|1450.66|1448.66|1449.28|1447.28|0
1638942900000|2021-12-08 05:55:00|1450.66|1448.66|1454.41|1452.41|1454.66|1452.66|1450.53|1448.53|0
1638943200000|2021-12-08 06:00:00|1454.16|1452.16|1453.28|1451.28|1454.91|1452.91|1451.91|1449.91|0
1638943500000|2021-12-08 06:05:00|1453.41|1451.41|1452.78|1450.78|1453.41|1451.41|1452.16|1450.16|0
1638943800000|2021-12-08 06:10:00|1452.91|1450.91|1450.78|1448.78|1453.16|1451.16|1450.66|1448.66|0
1638944100000|2021-12-08 06:15:00|1450.91|1448.91|1451.78|1449.78|1452.16|1450.16|1450.91|1448.91|0
1638944400000|2021-12-08 06:20:00|1451.66|1449.66|1450.66|1448.66|1452.91|1450.91|1450.66|1448.66|0
1638944700000|2021-12-08 06:25:00|1451.16|1449.16|1452.66|1450.66|1452.66|1450.66|1450.78|1448.78|0
1638945000000|2021-12-08 06:30:00|1452.41|1450.41|1452.16|1450.16|1453.03|1451.03|1451.41|1449.41|0
1638945300000|2021-12-08 06:35:00|1451.91|1449.91|1449.91|1447.91|1451.91|1449.91|1449.91|1447.91|0
1638945600000|2021-12-08 06:40:00|1449.78|1447.78|1449.66|1447.66|1450.41|1448.41|1449.16|1447.16|0
1638945900000|2021-12-08 06:45:00|1449.53|1447.53|1450.41|1448.41|1450.66|1448.66|1449.16|1447.16|0
1638946200000|2021-12-08 06:50:00|1450.28|1448.28|1449.66|1447.66|1451.16|1449.16|1449.41|1447.41|0
1638946500000|2021-12-08 06:55:00|1449.91|1447.91|1450.16|1448.16|1450.66|1448.66|1449.41|1447.41|0
1638946800000|2021-12-08 07:00:00|1449.78|1447.78|1448.53|1446.53|1451.78|1449.78|1448.41|1446.41|0
1638947100000|2021-12-08 07:05:00|1448.66|1446.66|1445.66|1443.66|1450.16|1448.16|1445.53|1443.53|0
1638947400000|2021-12-08 07:10:00|1445.78|1443.78|1447.03|1445.03|1447.16|1445.16|1444.41|1442.41|0
1638947700000|2021-12-08 07:15:00|1447.16|1445.16|1446.28|1444.28|1447.16|1445.16|1445.66|1443.66|0
1638948000000|2021-12-08 07:20:00|1446.41|1444.41|1444.41|1442.41|1446.41|1444.41|1444.41|1442.41|0
1638948300000|2021-12-08 07:25:00|1443.91|1441.91|1443.41|1441.41|1444.91|1442.91|1441.91|1439.91|0
1638948600000|2021-12-08 07:30:00|1443.66|1441.66|1443.91|1441.91|1444.16|1442.16|1442.66|1440.66|0
1638948900000|2021-12-08 07:35:00|1444.16|1442.16|1444.41|1442.41|1445.66|1443.66|1443.53|1441.53|0
1638949200000|2021-12-08 07:40:00|1444.16|1442.16|1443.91|1441.91|1444.66|1442.66|1442.91|1440.91|0
1638949500000|2021-12-08 07:45:00|1444.16|1442.16|1446.16|1444.16|1446.66|1444.66|1443.66|1441.66|0
1638949800000|2021-12-08 07:50:00|1446.53|1444.53|1445.41|1443.41|1446.66|1444.66|1444.91|1442.91|0
1638950100000|2021-12-08 07:55:00|1445.66|1443.66|1447.66|1445.66|1447.91|1445.91|1445.66|1443.66|0
1638950400000|2021-12-08 08:00:00|1447.53|1445.53|1447.91|1445.91|1450.41|1448.41|1445.91|1443.91|0
1638950700000|2021-12-08 08:05:00|1448.71|1447.11|1448.71|1447.11|1450.46|1448.86|1447.71|1446.11|0
1638951000000|2021-12-08 08:10:00|1448.46|1446.86|1445.71|1444.11|1450.46|1448.86|1445.71|1444.11|0
1638951300000|2021-12-08 08:15:00|1446.21|1444.61|1444.96|1443.36|1446.21|1444.61|1443.21|1441.61|0
1638951600000|2021-12-08 08:20:00|1444.71|1443.11|1446.58|1444.98|1446.83|1445.23|1442.96|1441.36|0
1638951900000|2021-12-08 08:25:00|1446.46|1444.86|1448.21|1446.61|1449.71|1448.11|1445.96|1444.36|0
1638952200000|2021-12-08 08:30:00|1447.96|1446.36|1451.33|1449.73|1451.46|1449.86|1446.71|1445.11|0
1638952500000|2021-12-08 08:35:00|1451.46|1449.86|1451.21|1449.61|1452.33|1450.73|1450.21|1448.61|0
1638952800000|2021-12-08 08:40:00|1450.96|1449.36|1450.96|1449.36|1451.21|1449.61|1449.96|1448.36|0
1638953100000|2021-12-08 08:45:00|1450.71|1449.11|1449.46|1447.86|1451.46|1449.86|1449.08|1447.48|0
1638953400000|2021-12-08 08:50:00|1449.33|1447.73|1449.96|1448.36|1450.33|1448.73|1447.71|1446.11|0
1638953700000|2021-12-08 08:55:00|1450.21|1448.61|1452.21|1450.61|1452.21|1450.61|1449.46|1447.86|0
1638954000000|2021-12-08 09:00:00|1451.96|1450.36|1450.71|1449.11|1451.96|1450.36|1449.46|1447.86|0
1638954300000|2021-12-08 09:05:00|1450.46|1448.86|1450.96|1449.36|1451.96|1450.36|1449.71|1448.11|0
1638954600000|2021-12-08 09:10:00|1450.71|1449.11|1449.21|1447.61|1450.83|1449.23|1448.46|1446.86|0
1638954900000|2021-12-08 09:15:00|1448.71|1447.11|1447.71|1446.11|1449.21|1447.61|1447.46|1445.86|0
1638955200000|2021-12-08 09:20:00|1447.96|1446.36|1447.21|1445.61|1448.96|1447.36|1445.96|1444.36|0
1638955500000|2021-12-08 09:25:00|1447.46|1445.86|1445.71|1444.11|1447.96|1446.36|1445.58|1443.98|0
1638955800000|2021-12-08 09:30:00|1445.83|1444.23|1444.46|1442.86|1445.96|1444.36|1443.96|1442.36|0
1638956100000|2021-12-08 09:35:00|1444.21|1442.61|1447.96|1446.36|1447.96|1446.36|1443.96|1442.36|0
1638956400000|2021-12-08 09:40:00|1448.21|1446.61|1446.96|1445.36|1448.46|1446.86|1446.96|1445.36|0
1638956700000|2021-12-08 09:45:00|1446.71|1445.11|1444.71|1443.11|1446.96|1445.36|1443.46|1441.86|0
1638957000000|2021-12-08 09:50:00|1445.21|1443.61|1444.83|1443.23|1445.71|1444.11|1444.46|1442.86|0
1638957300000|2021-12-08 09:55:00|1444.71|1443.11|1445.96|1444.36|1446.96|1445.36|1444.71|1443.11|0
1638957600000|2021-12-08 10:00:00|1446.46|1444.86|1445.21|1443.61|1446.71|1445.11|1445.08|1443.48|0
1638957900000|2021-12-08 10:05:00|1445.08|1443.48|1446.46|1444.86|1446.46|1444.86|1444.46|1442.86|0
1638958200000|2021-12-08 10:10:00|1446.21|1444.61|1446.46|1444.86|1446.71|1445.11|1445.71|1444.11|0
1638958500000|2021-12-08 10:15:00|1446.21|1444.61|1446.21|1444.61|1446.46|1444.86|1445.46|1443.86|0
1638958800000|2021-12-08 10:20:00|1446.46|1444.86|1445.96|1444.36|1446.71|1445.11|1445.83|1444.23|0
1638959100000|2021-12-08 10:25:00|1445.71|1444.11|1443.71|1442.11|1445.96|1444.36|1443.71|1442.11|0
1638959400000|2021-12-08 10:30:00|1443.46|1441.86|1441.71|1440.11|1443.96|1442.36|1440.96|1439.36|0
1638959700000|2021-12-08 10:35:00|1441.46|1439.86|1437.21|1435.61|1441.46|1439.86|1436.71|1435.11|0
1638960000000|2021-12-08 10:40:00|1437.46|1435.86|1438.21|1436.61|1439.71|1438.11|1436.08|1434.48|0
1638960300000|2021-12-08 10:45:00|1437.96|1436.36|1437.96|1436.36|1439.08|1437.48|1436.21|1434.61|0
1638960600000|2021-12-08 10:50:00|1438.21|1436.61|1437.46|1435.86|1438.96|1437.36|1436.96|1435.36|0
1638960900000|2021-12-08 10:55:00|1437.71|1436.11|1435.96|1434.36|1438.71|1437.11|1435.96|1434.36|0
1638961200000|2021-12-08 11:00:00|1435.46|1433.86|1432.97|1431.37|1436.71|1435.11|1432.97|1431.37|0
1638961500000|2021-12-08 11:05:00|1433.22|1431.62|1434.96|1433.36|1434.96|1433.36|1432.22|1430.62|0
1638961800000|2021-12-08 11:10:00|1435.21|1433.61|1439.33|1437.73|1440.96|1439.36|1435.21|1433.61|0
1638962100000|2021-12-08 11:15:00|1439.21|1437.61|1439.21|1437.61|1440.46|1438.86|1437.71|1436.11|0
1638962400000|2021-12-08 11:20:00|1439.08|1437.48|1437.96|1436.36|1441.71|1440.11|1437.71|1436.11|0
1638962700000|2021-12-08 11:25:00|1437.71|1436.11|1438.21|1436.61|1438.96|1437.36|1437.21|1435.61|0
1638963000000|2021-12-08 11:30:00|1437.71|1436.11|1439.21|1437.61|1440.21|1438.61|1437.58|1435.98|0
1638963300000|2021-12-08 11:35:00|1439.46|1437.86|1439.96|1438.36|1440.21|1438.61|1437.71|1436.11|0
1638963600000|2021-12-08 11:40:00|1440.21|1438.61|1441.46|1439.86|1441.96|1440.36|1438.96|1437.36|0
1638963900000|2021-12-08 11:45:00|1441.33|1439.73|1452.21|1450.61|1458.96|1457.36|1437.21|1435.61|0
1638964200000|2021-12-08 11:50:00|1451.46|1449.86|1459.46|1457.86|1460.21|1458.61|1449.96|1448.36|0
1638964500000|2021-12-08 11:55:00|1459.71|1458.11|1453.71|1452.11|1462.33|1460.73|1453.71|1452.11|0
1638964800000|2021-12-08 12:00:00|1455.46|1453.86|1458.21|1456.61|1460.58|1458.98|1454.96|1453.36|0
1638965100000|2021-12-08 12:05:00|1458.46|1456.86|1451.46|1449.86|1459.21|1457.61|1451.46|1449.86|0
1638965400000|2021-12-08 12:10:00|1451.71|1450.11|1449.96|1448.36|1451.71|1450.11|1447.71|1446.11|0
1638965700000|2021-12-08 12:15:00|1450.21|1448.61|1449.21|1447.61|1450.46|1448.86|1445.71|1444.11|0
1638966000000|2021-12-08 12:20:00|1448.96|1447.36|1447.71|1446.11|1449.96|1448.36|1447.21|1445.61|0
1638966300000|2021-12-08 12:25:00|1447.58|1445.98|1449.96|1448.36|1450.71|1449.11|1446.96|1445.36|0
1638966600000|2021-12-08 12:30:00|1449.46|1447.86|1450.21|1448.61|1450.96|1449.36|1448.71|1447.11|0
1638966900000|2021-12-08 12:35:00|1450.08|1448.48|1448.83|1447.23|1450.71|1449.11|1447.71|1446.11|0
1638967200000|2021-12-08 12:40:00|1448.96|1447.36|1445.21|1443.61|1449.46|1447.86|1444.96|1443.36|0
1638967500000|2021-12-08 12:45:00|1444.71|1443.11|1443.21|1441.61|1445.58|1443.98|1441.96|1440.36|0
1638967800000|2021-12-08 12:50:00|1443.46|1441.86|1444.71|1443.11|1445.46|1443.86|1442.96|1441.36|0
1638968100000|2021-12-08 12:55:00|1444.21|1442.61|1446.33|1444.73|1446.46|1444.86|1443.46|1441.86|0
1638968400000|2021-12-08 13:00:00|1446.71|1445.11|1444.46|1442.86|1446.71|1445.11|1443.21|1441.61|0
1638968700000|2021-12-08 13:05:00|1443.96|1442.36|1444.46|1442.86|1446.71|1445.11|1443.71|1442.11|0
1638969000000|2021-12-08 13:10:00|1444.96|1443.36|1446.96|1445.36|1447.46|1445.86|1444.71|1443.11|0
1638969300000|2021-12-08 13:15:00|1446.46|1444.86|1445.46|1443.86|1447.46|1445.86|1445.46|1443.86|0
1638969600000|2021-12-08 13:20:00|1445.21|1443.61|1443.21|1441.61|1445.46|1443.86|1443.21|1441.61|0
1638969900000|2021-12-08 13:25:00|1443.46|1441.86|1444.96|1443.36|1446.46|1444.86|1443.46|1441.86|0
1638970200000|2021-12-08 13:30:00|1444.21|1442.61|1444.21|1442.61|1445.21|1443.61|1443.21|1441.61|0
1638970500000|2021-12-08 13:35:00|1444.33|1442.73|1442.46|1440.86|1444.71|1443.11|1441.71|1440.11|0
1638970800000|2021-12-08 13:40:00|1442.21|1440.61|1443.46|1441.86|1444.21|1442.61|1441.71|1440.11|0
1638971100000|2021-12-08 13:45:00|1443.21|1441.61|1442.96|1441.36|1444.21|1442.61|1441.71|1440.11|0
1638971400000|2021-12-08 13:50:00|1442.71|1441.11|1442.96|1441.36|1443.46|1441.86|1441.46|1439.86|0
1638971700000|2021-12-08 13:55:00|1442.71|1441.11|1443.21|1441.61|1443.46|1441.86|1442.21|1440.61|0
1638972000000|2021-12-08 14:00:00|1442.96|1441.36|1440.21|1438.61|1443.71|1442.11|1440.21|1438.61|0
1638972300000|2021-12-08 14:05:00|1439.96|1438.36|1439.46|1437.86|1441.46|1439.86|1439.46|1437.86|0
1638972600000|2021-12-08 14:10:00|1439.71|1438.11|1439.71|1438.11|1440.71|1439.11|1439.21|1437.61|0
1638972900000|2021-12-08 14:15:00|1439.46|1437.86|1439.21|1437.61|1440.71|1439.11|1439.21|1437.61|0
1638973200000|2021-12-08 14:20:00|1439.46|1437.86|1440.21|1438.61|1440.71|1439.11|1439.21|1437.61|0
1638973500000|2021-12-08 14:25:00|1440.46|1438.86|1440.96|1439.36|1441.71|1440.11|1440.21|1438.61|0
1638973800000|2021-12-08 14:30:00|1442.71|1441.11|1438.71|1437.11|1443.46|1441.86|1432.46|1430.86|0
1638974100000|2021-12-08 14:35:00|1438.46|1436.86|1430.96|1429.36|1440.46|1438.86|1429.71|1428.11|0
1638974400000|2021-12-08 14:40:00|1431.46|1429.86|1438.21|1436.61|1440.21|1438.61|1430.96|1429.36|0
1638974700000|2021-12-08 14:45:00|1438.71|1437.11|1442.21|1440.61|1442.21|1440.61|1436.46|1434.86|0
1638975000000|2021-12-08 14:50:00|1441.21|1439.61|1442.71|1441.11|1446.96|1445.36|1440.46|1438.86|0
1638975300000|2021-12-08 14:55:00|1442.46|1440.86|1436.21|1434.61|1442.46|1440.86|1434.71|1433.11|0
1638975600000|2021-12-08 15:00:00|1435.08|1433.48|1438.21|1436.61|1441.58|1439.98|1435.08|1433.48|0
1638975900000|2021-12-08 15:05:00|1437.71|1436.11|1434.71|1433.11|1441.21|1439.61|1432.96|1431.36|0
1638976200000|2021-12-08 15:10:00|1434.96|1433.36|1436.21|1434.61|1439.46|1437.86|1434.21|1432.61|0
1638976500000|2021-12-08 15:15:00|1435.71|1434.11|1436.21|1434.61|1438.96|1437.36|1435.71|1434.11|0
1638976800000|2021-12-08 15:20:00|1437.21|1435.61|1440.46|1438.86|1441.96|1440.36|1436.71|1435.11|0
1638977100000|2021-12-08 15:25:00|1440.21|1438.61|1428.46|1426.86|1440.96|1439.36|1428.46|1426.86|0
1638977400000|2021-12-08 15:30:00|1430.21|1428.61|1432.21|1430.61|1437.21|1435.61|1430.21|1428.61|0
1638977700000|2021-12-08 15:35:00|1432.08|1430.48|1431.21|1429.61|1432.21|1430.61|1429.71|1428.11|0
1638978000000|2021-12-08 15:40:00|1430.71|1429.11|1430.96|1429.36|1433.21|1431.61|1428.96|1427.36|0
1638978300000|2021-12-08 15:45:00|1430.71|1429.11|1430.96|1429.36|1431.96|1430.36|1425.96|1424.36|0
1638978600000|2021-12-08 15:50:00|1430.71|1429.11|1427.96|1426.36|1431.46|1429.86|1427.46|1425.86|0
1638978900000|2021-12-08 15:55:00|1428.21|1426.61|1424.33|1422.73|1428.96|1427.36|1424.33|1422.73|0
1638979200000|2021-12-08 16:00:00|1424.96|1423.36|1424.96|1423.36|1425.71|1424.11|1422.71|1421.11|0
1638979500000|2021-12-08 16:05:00|1425.21|1423.61|1427.71|1426.11|1428.21|1426.61|1423.21|1421.61|0
1638979800000|2021-12-08 16:10:00|1427.21|1425.61|1430.46|1428.86|1431.21|1429.61|1427.21|1425.61|0
1638980100000|2021-12-08 16:15:00|1430.21|1428.61|1428.71|1427.11|1431.21|1429.61|1427.71|1426.11|0
1638980400000|2021-12-08 16:20:00|1428.95|1427.35|1429.7|1428.1|1429.95|1428.35|1427.71|1426.11|0
1638980700000|2021-12-08 16:25:00|1429.95|1428.35|1433.45|1431.85|1433.45|1431.85|1429.95|1428.35|0
1638981000000|2021-12-08 16:30:00|1433.2|1431.6|1430.95|1429.35|1435.45|1433.85|1429.2|1427.6|0
1638981300000|2021-12-08 16:35:00|1429.95|1428.35|1430.45|1428.85|1431.2|1429.6|1429.2|1427.6|0
1638981600000|2021-12-08 16:40:00|1430.7|1429.1|1431.2|1429.6|1432.95|1431.35|1429.7|1428.1|0
1638981900000|2021-12-08 16:45:00|1431.7|1430.1|1433.95|1432.35|1434.95|1433.35|1431.2|1429.6|0
1638982200000|2021-12-08 16:50:00|1434.07|1432.47|1435.2|1433.6|1437.2|1435.6|1432.95|1431.35|0
1638982500000|2021-12-08 16:55:00|1434.95|1433.35|1435.45|1433.85|1435.7|1434.1|1433.7|1432.1|0
1638982800000|2021-12-08 17:00:00|1435.2|1433.6|1434.7|1433.1|1436.2|1434.6|1432.95|1431.35|0
1638983100000|2021-12-08 17:05:00|1434.2|1432.6|1434.2|1432.6|1435.7|1434.1|1432.45|1430.85|0
1638983400000|2021-12-08 17:10:00|1434.7|1433.1|1435.45|1433.85|1436.45|1434.85|1434.2|1432.6|0
1638983700000|2021-12-08 17:15:00|1435.2|1433.6|1432.7|1431.1|1435.32|1433.72|1432.45|1430.85|0
1638984000000|2021-12-08 17:20:00|1432.82|1431.22|1432.2|1430.6|1432.95|1431.35|1429.45|1427.85|0
1638984300000|2021-12-08 17:25:00|1431.95|1430.35|1432.7|1431.1|1432.95|1431.35|1431.45|1429.85|0
1638984600000|2021-12-08 17:30:00|1432.95|1431.35|1433.45|1431.85|1434.2|1432.6|1431.95|1430.35|0
1638984900000|2021-12-08 17:35:00|1433.7|1432.1|1435.45|1433.85|1435.45|1433.85|1432.2|1430.6|0
1638985200000|2021-12-08 17:40:00|1435.2|1433.6|1437.7|1436.1|1437.95|1436.35|1435.2|1433.6|0
1638985500000|2021-12-08 17:45:00|1437.95|1436.35|1437.2|1435.6|1439.2|1437.6|1436.7|1435.1|0
1638985800000|2021-12-08 17:50:00|1437.45|1435.85|1438.45|1436.85|1438.95|1437.35|1436.7|1435.1|0
1638986100000|2021-12-08 17:55:00|1438.07|1436.47|1436.7|1435.1|1438.95|1437.35|1436.7|1435.1|0
1638986400000|2021-12-08 18:00:00|1436.82|1435.22|1437.2|1435.6|1437.7|1436.1|1435.7|1434.1|0
1638986700000|2021-12-08 18:05:00|1437.07|1435.47|1437.45|1435.85|1438.2|1436.6|1435.7|1434.1|0
1638987000000|2021-12-08 18:10:00|1437.7|1436.1|1437.7|1436.1|1438.45|1436.85|1435.95|1434.35|0
1638987300000|2021-12-08 18:15:00|1437.45|1435.85|1439.95|1438.35|1440.45|1438.85|1437.45|1435.85|0
1638987600000|2021-12-08 18:20:00|1439.7|1438.1|1438.7|1437.1|1439.7|1438.1|1437.95|1436.35|0
1638987900000|2021-12-08 18:25:00|1438.95|1437.35|1439.95|1438.35|1439.95|1438.35|1438.7|1437.1|0
1638988200000|2021-12-08 18:30:00|1439.7|1438.1|1438.95|1437.35|1439.95|1438.35|1437.95|1436.35|0
1638988500000|2021-12-08 18:35:00|1439.07|1437.47|1440.45|1438.85|1441.19|1439.59|1438.7|1437.1|0
1638988800000|2021-12-08 18:40:00|1440.2|1438.6|1443.19|1441.59|1443.44|1441.84|1439.95|1438.35|0
1638989100000|2021-12-08 18:45:00|1443.44|1441.84|1442.94|1441.34|1444.19|1442.59|1442.69|1441.09|0
1638989400000|2021-12-08 18:50:00|1443.19|1441.59|1442.94|1441.34|1443.69|1442.09|1441.94|1440.34|0
1638989700000|2021-12-08 18:55:00|1443.19|1441.59|1440.69|1439.09|1443.69|1442.09|1440.06|1438.46|0
1638990000000|2021-12-08 19:00:00|1440.44|1438.84|1442.44|1440.84|1443.19|1441.59|1439.69|1438.09|0
1638990300000|2021-12-08 19:05:00|1442.69|1441.09|1441.44|1439.84|1442.94|1441.34|1439.94|1438.34|0
1638990600000|2021-12-08 19:10:00|1441.19|1439.59|1438.45|1436.85|1441.44|1439.84|1438.45|1436.85|0
1638990900000|2021-12-08 19:15:00|1438.69|1437.09|1439.19|1437.59|1439.94|1438.34|1436.45|1434.85|0
1638991200000|2021-12-08 19:20:00|1438.69|1437.09|1441.19|1439.59|1441.19|1439.59|1437.7|1436.1|0
1638991500000|2021-12-08 19:25:00|1440.94|1439.34|1442.44|1440.84|1442.69|1441.09|1440.69|1439.09|0
1638991800000|2021-12-08 19:30:00|1442.69|1441.09|1442.19|1440.59|1442.94|1441.34|1440.94|1439.34|0
1638992100000|2021-12-08 19:35:00|1441.94|1440.34|1440.44|1438.84|1442.69|1441.09|1439.69|1438.09|0
1638992400000|2021-12-08 19:40:00|1440.69|1439.09|1441.19|1439.59|1441.69|1440.09|1439.69|1438.09|0
1638992700000|2021-12-08 19:45:00|1440.94|1439.34|1440.69|1439.09|1442.19|1440.59|1440.44|1438.84|0
1638993000000|2021-12-08 19:50:00|1440.44|1438.84|1442.19|1440.59|1442.94|1441.34|1440.44|1438.84|0
1638993300000|2021-12-08 19:55:00|1442.44|1440.84|1445.19|1443.59|1445.69|1444.09|1442.44|1440.84|0
1638993600000|2021-12-08 20:00:00|1444.94|1443.34|1444.44|1442.84|1446.19|1444.59|1443.44|1441.84|0
1638993900000|2021-12-08 20:05:00|1444.19|1442.59|1443.94|1442.34|1445.44|1443.84|1443.44|1441.84|0
1638994200000|2021-12-08 20:10:00|1444.31|1442.71|1444.94|1443.34|1446.94|1445.34|1444.19|1442.59|0
1638994500000|2021-12-08 20:15:00|1444.69|1443.09|1444.69|1443.09|1445.94|1444.34|1444.44|1442.84|0
1638994800000|2021-12-08 20:20:00|1444.94|1443.34|1448.69|1447.09|1448.69|1447.09|1444.69|1443.09|0
1638995100000|2021-12-08 20:25:00|1448.44|1446.84|1448.69|1447.09|1449.19|1447.59|1447.44|1445.84|0
1638995400000|2021-12-08 20:30:00|1448.94|1447.34|1448.69|1447.09|1449.69|1448.09|1447.19|1445.59|0
1638995700000|2021-12-08 20:35:00|1448.44|1446.84|1446.94|1445.34|1449.19|1447.59|1446.69|1445.09|0
1638996000000|2021-12-08 20:40:00|1447.19|1445.59|1445.69|1444.09|1449.19|1447.59|1445.44|1443.84|0
1638996300000|2021-12-08 20:45:00|1445.81|1444.21|1447.94|1446.34|1448.69|1447.09|1445.69|1444.09|0
1638996600000|2021-12-08 20:50:00|1448.19|1446.59|1452.94|1451.34|1453.94|1452.34|1448.19|1446.59|0
1638996900000|2021-12-08 20:55:00|1453.19|1451.59|1448.44|1446.84|1453.69|1452.09|1448.44|1446.84|0
1638997200000|2021-12-08 21:00:00|1448.94|1447.34|1448.69|1447.09|1450.69|1449.09|1448.69|1447.09|0
1638997500000|2021-12-08 21:05:00|1448.44|1446.84|1448.44|1446.84|1450.44|1448.84|1447.94|1446.34|0
1638997800000|2021-12-08 21:10:00|1448.94|1447.34|1448.94|1447.34|1450.19|1448.59|1448.19|1446.59|0
1638998100000|2021-12-08 21:15:00|1449.14|1447.14|1449.14|1447.14|1449.39|1447.39|1448.64|1446.64|0
1638998400000|2021-12-08 21:20:00|1449.39|1447.39|1450.64|1448.64|1450.76|1448.76|1449.14|1447.14|0
1638998700000|2021-12-08 21:25:00|1450.76|1448.76|1450.14|1448.14|1450.76|1448.76|1450.14|1448.14|0
1638999000000|2021-12-08 21:30:00|1450.39|1448.39|1449.64|1447.64|1450.39|1448.39|1449.39|1447.39|0
1638999300000|2021-12-08 21:35:00|1449.89|1447.89|1450.14|1448.14|1450.26|1448.26|1449.64|1447.64|0
1638999600000|2021-12-08 21:40:00|1449.89|1447.89|1449.64|1447.64|1450.14|1448.14|1449.64|1447.64|0
1638999900000|2021-12-08 21:45:00|1449.89|1447.89|1450.39|1448.39|1450.64|1448.64|1449.89|1447.89|0
1639000200000|2021-12-08 21:50:00|1450.64|1448.64|1449.64|1447.64|1450.89|1448.89|1449.64|1447.64|0
1639000500000|2021-12-08 21:55:00|1449.39|1447.39|1448.52|1446.52|1449.39|1447.39|1447.64|1445.64|0
1639000800000|2021-12-08 22:00:00|1448.26|1446.26|1448.34|1446.34|1448.37|1446.37|1448.19|1446.19|0
1639001100000|2021-12-08 22:05:00|1448.45|1446.45|1448.52|1446.52|1448.56|1446.56|1448.45|1446.45|0
1639001400000|2021-12-08 22:10:00|1448.45|1446.45|1448.56|1446.56|1448.59|1446.59|1448.45|1446.45|0
1639001700000|2021-12-08 22:15:00|1448.16|1446.16|1448.05|1446.05|1448.16|1446.16|1448.05|1446.05|0
1639002000000|2021-12-08 22:20:00|1448.08|1446.08|1448.45|1446.45|1448.62|1446.62|1448.08|1446.08|0
1639002300000|2021-12-08 22:25:00|1448.41|1446.41|1448.52|1446.52|1448.52|1446.52|1448.41|1446.41|0
1639002600000|2021-12-08 22:30:00|1448.48|1446.48|1448.52|1446.52|1448.7|1446.7|1448.26|1446.26|0
1639002900000|2021-12-08 22:35:00|1448.48|1446.48|1448.26|1446.26|1448.48|1446.48|1448.26|1446.26|0
1639003200000|2021-12-08 22:40:00|1448.3|1446.3|1448.34|1446.34|1448.34|1446.34|1448.12|1446.12|0
1639003500000|2021-12-08 22:45:00|1448.3|1446.3|1448.7|1446.7|1448.7|1446.7|1448.26|1446.26|0
1639003800000|2021-12-08 22:50:00|1448.77|1446.77|1448.7|1446.7|1448.99|1446.99|1448.52|1446.52|0
1639004100000|2021-12-08 22:55:00|1448.8|1446.8|1448.62|1446.62|1449.02|1447.02|1448.48|1446.48|0
1639004400000|2021-12-08 23:00:00|1448.51|1446.51|1447.89|1445.89|1449.89|1447.89|1447.89|1445.89|0
1639004700000|2021-12-08 23:05:00|1448.14|1446.14|1447.26|1445.26|1448.14|1446.14|1446.89|1444.89|0
1639005000000|2021-12-08 23:10:00|1447.14|1445.14|1448.14|1446.14|1448.14|1446.14|1446.89|1444.89|0
1639005300000|2021-12-08 23:15:00|1448.64|1446.64|1449.39|1447.39|1449.89|1447.89|1448.64|1446.64|0
1639005600000|2021-12-08 23:20:00|1449.64|1447.64|1450.14|1448.14|1450.64|1448.64|1449.14|1447.14|0
1639005900000|2021-12-08 23:25:00|1450.01|1448.01|1449.14|1447.14|1450.14|1448.14|1448.39|1446.39|0
1639006200000|2021-12-08 23:30:00|1449.26|1447.26|1448.89|1446.89|1449.39|1447.39|1447.89|1445.89|0
1639006500000|2021-12-08 23:35:00|1449.14|1447.14|1448.64|1446.64|1449.64|1447.64|1448.64|1446.64|0
1639006800000|2021-12-08 23:40:00|1448.89|1446.89|1449.39|1447.39|1449.39|1447.39|1448.64|1446.64|0
1639007100000|2021-12-08 23:45:00|1449.51|1447.51|1448.39|1446.39|1449.51|1447.51|1447.89|1445.89|0
1639007400000|2021-12-08 23:50:00|1446.89|1444.89|1447.01|1445.01|1447.14|1445.14|1446.39|1444.39|0
1639007700000|2021-12-08 23:55:00|1447.14|1445.14|1447.64|1445.64|1447.89|1445.89|1446.14|1444.14|0
1639008000000|2021-12-09 00:00:00|1447.39|1445.39|1448.64|1446.64|1448.64|1446.64|1447.14|1445.14|0
1639008300000|2021-12-09 00:05:00|1448.51|1446.51|1446.51|1444.51|1448.64|1446.64|1446.39|1444.39|0
1639008600000|2021-12-09 00:10:00|1446.39|1444.39|1446.39|1444.39|1446.89|1444.89|1445.89|1443.89|0
1639008900000|2021-12-09 00:15:00|1446.14|1444.14|1445.14|1443.14|1446.64|1444.64|1445.14|1443.14|0
1639009200000|2021-12-09 00:20:00|1445.26|1443.26|1446.14|1444.14|1446.39|1444.39|1444.89|1442.89|0
1639009500000|2021-12-09 00:25:00|1446.01|1444.01|1447.39|1445.39|1447.64|1445.64|1445.76|1443.76|0
1639009800000|2021-12-09 00:30:00|1447.14|1445.14|1446.89|1444.89|1447.89|1445.89|1446.64|1444.64|0
1639010100000|2021-12-09 00:35:00|1446.76|1444.76|1446.39|1444.39|1447.39|1445.39|1446.14|1444.14|0
1639010400000|2021-12-09 00:40:00|1446.26|1444.26|1446.39|1444.39|1446.64|1444.64|1446.14|1444.14|0
1639010700000|2021-12-09 00:45:00|1446.14|1444.14|1445.89|1443.89|1446.64|1444.64|1445.89|1443.89|0
1639011000000|2021-12-09 00:50:00|1446.01|1444.01|1447.14|1445.14|1447.14|1445.14|1445.64|1443.64|0
1639011300000|2021-12-09 00:55:00|1446.89|1444.89|1446.39|1444.39|1446.89|1444.89|1446.26|1444.26|0
1639011600000|2021-12-09 01:00:00|1446.14|1444.14|1447.14|1445.14|1447.39|1445.39|1445.64|1443.64|0
1639011900000|2021-12-09 01:05:00|1447.26|1445.26|1446.64|1444.64|1448.14|1446.14|1446.64|1444.64|0
1639012200000|2021-12-09 01:10:00|1446.51|1444.51|1446.39|1444.39|1447.14|1445.14|1446.39|1444.39|0
1639012500000|2021-12-09 01:15:00|1446.64|1444.64|1446.89|1444.89|1447.64|1445.64|1446.51|1444.51|0
1639012800000|2021-12-09 01:20:00|1446.76|1444.76|1447.89|1445.89|1448.14|1446.14|1446.64|1444.64|0
1639013100000|2021-12-09 01:25:00|1447.76|1445.76|1447.89|1445.89|1448.14|1446.14|1447.64|1445.64|0
1639013400000|2021-12-09 01:30:00|1447.64|1445.64|1447.39|1445.39|1448.14|1446.14|1445.89|1443.89|0
1639013700000|2021-12-09 01:35:00|1447.26|1445.26|1449.14|1447.14|1449.89|1447.89|1447.26|1445.26|0
1639014000000|2021-12-09 01:40:00|1448.89|1446.89|1449.89|1447.89|1449.89|1447.89|1448.89|1446.89|0
1639014300000|2021-12-09 01:45:00|1449.64|1447.64|1449.39|1447.39|1449.64|1447.64|1448.39|1446.39|0
1639014600000|2021-12-09 01:50:00|1449.51|1447.51|1449.01|1447.01|1449.89|1447.89|1448.64|1446.64|0
1639014900000|2021-12-09 01:55:00|1449.14|1447.14|1449.39|1447.39|1449.64|1447.64|1448.89|1446.89|0
1639015200000|2021-12-09 02:00:00|1449.64|1447.64|1450.14|1448.14|1450.14|1448.14|1449.14|1447.14|0
1639015500000|2021-12-09 02:05:00|1450.39|1448.39|1449.14|1447.14|1450.39|1448.39|1449.14|1447.14|0
1639015800000|2021-12-09 02:10:00|1449.26|1447.26|1449.39|1447.39|1449.64|1447.64|1448.39|1446.39|0
1639016100000|2021-12-09 02:15:00|1449.64|1447.64|1449.64|1447.64|1450.14|1448.14|1449.39|1447.39|0
1639016400000|2021-12-09 02:20:00|1449.51|1447.51|1449.89|1447.89|1449.89|1447.89|1449.14|1447.14|0
1639016700000|2021-12-09 02:25:00|1449.64|1447.64|1452.14|1450.14|1452.39|1450.39|1449.51|1447.51|0
1639017000000|2021-12-09 02:30:00|1452.39|1450.39|1451.64|1449.64|1452.39|1450.39|1451.14|1449.14|0
1639017300000|2021-12-09 02:35:00|1451.51|1449.51|1451.26|1449.26|1451.89|1449.89|1450.64|1448.64|0
1639017600000|2021-12-09 02:40:00|1451.39|1449.39|1451.89|1449.89|1452.14|1450.14|1451.39|1449.39|0
1639017900000|2021-12-09 02:45:00|1452.14|1450.14|1453.89|1451.89|1454.14|1452.14|1452.14|1450.14|0
1639018200000|2021-12-09 02:50:00|1453.64|1451.64|1453.39|1451.39|1453.89|1451.89|1452.89|1450.89|0
1639018500000|2021-12-09 02:55:00|1453.14|1451.14|1454.14|1452.14|1454.64|1452.64|1453.14|1451.14|0
1639018800000|2021-12-09 03:00:00|1454.39|1452.39|1453.89|1451.89|1454.64|1452.64|1453.89|1451.89|0
1639019100000|2021-12-09 03:05:00|1454.26|1452.26|1455.14|1453.14|1455.39|1453.39|1454.14|1452.14|0
1639019400000|2021-12-09 03:10:00|1455.39|1453.39|1456.64|1454.64|1457.14|1455.14|1454.89|1452.89|0
1639019700000|2021-12-09 03:15:00|1456.39|1454.39|1455.39|1453.39|1456.64|1454.64|1455.14|1453.14|0
1639020000000|2021-12-09 03:20:00|1455.26|1453.26|1454.39|1452.39|1455.39|1453.39|1453.89|1451.89|0
1639020300000|2021-12-09 03:25:00|1454.14|1452.14|1454.89|1452.89|1455.14|1453.14|1454.14|1452.14|0
1639020600000|2021-12-09 03:30:00|1454.39|1452.39|1455.64|1453.64|1455.64|1453.64|1454.39|1452.39|0
1639020900000|2021-12-09 03:35:00|1455.51|1453.51|1453.39|1451.39|1455.51|1453.51|1453.39|1451.39|0
1639021200000|2021-12-09 03:40:00|1453.26|1451.26|1452.64|1450.64|1453.26|1451.26|1452.39|1450.39|0
1639021500000|2021-12-09 03:45:00|1452.39|1450.39|1452.64|1450.64|1452.89|1450.89|1452.39|1450.39|0
1639021800000|2021-12-09 03:50:00|1452.76|1450.76|1452.01|1450.01|1452.76|1450.76|1451.64|1449.64|0
1639022100000|2021-12-09 03:55:00|1451.89|1449.89|1443.14|1441.14|1452.14|1450.14|1441.64|1439.64|0
1639022400000|2021-12-09 04:00:00|1442.64|1440.64|1443.14|1441.14|1443.89|1441.89|1439.14|1437.14|0
1639022700000|2021-12-09 04:05:00|1443.26|1441.26|1445.39|1443.39|1446.26|1444.26|1443.14|1441.14|0
1639023000000|2021-12-09 04:10:00|1445.14|1443.14|1444.14|1442.14|1445.64|1443.64|1444.14|1442.14|0
1639023300000|2021-12-09 04:15:00|1443.89|1441.89|1444.64|1442.64|1445.39|1443.39|1443.64|1441.64|0
1639023600000|2021-12-09 04:20:00|1444.51|1442.51|1444.64|1442.64|1445.14|1443.14|1444.39|1442.39|0
1639023900000|2021-12-09 04:25:00|1444.39|1442.39|1443.64|1441.64|1444.76|1442.76|1443.39|1441.39|0
1639024200000|2021-12-09 04:30:00|1443.39|1441.39|1442.76|1440.76|1443.89|1441.89|1442.76|1440.76|0
1639024500000|2021-12-09 04:35:00|1442.64|1440.64|1443.89|1441.89|1444.39|1442.39|1442.64|1440.64|0
1639024800000|2021-12-09 04:40:00|1443.64|1441.64|1444.14|1442.14|1444.14|1442.14|1442.89|1440.89|0
1639025100000|2021-12-09 04:45:00|1443.89|1441.89|1443.14|1441.14|1444.39|1442.39|1443.14|1441.14|0
1639025400000|2021-12-09 04:50:00|1443.39|1441.39|1443.39|1441.39|1444.39|1442.39|1443.14|1441.14|0
1639025700000|2021-12-09 04:55:00|1443.14|1441.14|1442.14|1440.14|1443.39|1441.39|1441.64|1439.64|0
1639026000000|2021-12-09 05:00:00|1441.64|1439.64|1443.14|1441.14|1443.64|1441.64|1441.64|1439.64|0
1639026300000|2021-12-09 05:05:00|1442.89|1440.89|1442.39|1440.39|1443.89|1441.89|1442.39|1440.39|0
1639026600000|2021-12-09 05:10:00|1442.64|1440.64|1442.76|1440.76|1443.14|1441.14|1442.14|1440.14|0
1639026900000|2021-12-09 05:15:00|1442.39|1440.39|1442.76|1440.76|1443.14|1441.14|1442.39|1440.39|0
1639027200000|2021-12-09 05:20:00|1442.64|1440.64|1443.14|1441.14|1443.64|1441.64|1442.64|1440.64|0
1639027500000|2021-12-09 05:25:00|1443.26|1441.26|1443.14|1441.14|1443.89|1441.89|1442.64|1440.64|0
1639027800000|2021-12-09 05:30:00|1442.89|1440.89|1443.64|1441.64|1443.89|1441.89|1442.89|1440.89|0
1639028100000|2021-12-09 05:35:00|1443.89|1441.89|1443.89|1441.89|1443.89|1441.89|1443.39|1441.39|0
1639028400000|2021-12-09 05:40:00|1444.89|1442.89|1444.14|1442.14|1445.39|1443.39|1443.64|1441.64|0
1639028700000|2021-12-09 05:45:00|1443.89|1441.89|1444.26|1442.26|1444.39|1442.39|1443.39|1441.39|0
1639029000000|2021-12-09 05:50:00|1444.39|1442.39|1443.14|1441.14|1444.39|1442.39|1442.89|1440.89|0
1639029300000|2021-12-09 05:55:00|1443.01|1441.01|1441.89|1439.89|1443.14|1441.14|1441.89|1439.89|0
1639029600000|2021-12-09 06:00:00|1441.64|1439.64|1441.89|1439.89|1443.51|1441.51|1441.64|1439.64|0
1639029900000|2021-12-09 06:05:00|1442.14|1440.14|1442.89|1440.89|1443.39|1441.39|1442.14|1440.14|0
1639030200000|2021-12-09 06:10:00|1443.14|1441.14|1443.39|1441.39|1444.14|1442.14|1443.14|1441.14|0
1639030500000|2021-12-09 06:15:00|1443.26|1441.26|1442.89|1440.89|1443.64|1441.64|1442.64|1440.64|0
1639030800000|2021-12-09 06:20:00|1443.14|1441.14|1443.89|1441.89|1443.89|1441.89|1443.14|1441.14|0
1639031100000|2021-12-09 06:25:00|1443.76|1441.76|1444.14|1442.14|1444.26|1442.26|1443.39|1441.39|0
1639031400000|2021-12-09 06:30:00|1444.39|1442.39|1444.39|1442.39|1445.39|1443.39|1444.14|1442.14|0
1639031700000|2021-12-09 06:35:00|1444.89|1442.89|1445.26|1443.26|1445.39|1443.39|1444.64|1442.64|0
1639032000000|2021-12-09 06:40:00|1445.14|1443.14|1445.39|1443.39|1445.39|1443.39|1445.14|1443.14|0
1639032300000|2021-12-09 06:45:00|1445.51|1443.51|1446.39|1444.39|1446.89|1444.89|1445.51|1443.51|0
1639032600000|2021-12-09 06:50:00|1446.51|1444.51|1445.89|1443.89|1446.89|1444.89|1445.89|1443.89|0
1639032900000|2021-12-09 06:55:00|1445.76|1443.76|1446.01|1444.01|1446.39|1444.39|1445.64|1443.64|0
1639033200000|2021-12-09 07:00:00|1446.14|1444.14|1446.64|1444.64|1447.14|1445.14|1444.89|1442.89|0
1639033500000|2021-12-09 07:05:00|1446.76|1444.76|1446.01|1444.01|1447.39|1445.39|1445.89|1443.89|0
1639033800000|2021-12-09 07:10:00|1445.89|1443.89|1446.39|1444.39|1446.89|1444.89|1445.89|1443.89|0
1639034100000|2021-12-09 07:15:00|1446.26|1444.26|1446.64|1444.64|1446.64|1444.64|1445.64|1443.64|0
1639034400000|2021-12-09 07:20:00|1446.39|1444.39|1448.89|1446.89|1449.64|1447.64|1446.39|1444.39|0
1639034700000|2021-12-09 07:25:00|1449.14|1447.14|1449.14|1447.14|1449.14|1447.14|1447.89|1445.89|0
1639035000000|2021-12-09 07:30:00|1449.39|1447.39|1449.39|1447.39|1450.14|1448.14|1448.89|1446.89|0
1639035300000|2021-12-09 07:35:00|1449.64|1447.64|1449.89|1447.89|1449.89|1447.89|1448.89|1446.89|0
1639035600000|2021-12-09 07:40:00|1450.14|1448.14|1450.39|1448.39|1450.89|1448.89|1449.89|1447.89|0
1639035900000|2021-12-09 07:45:00|1450.14|1448.14|1449.14|1447.14|1450.39|1448.39|1448.64|1446.64|0
1639036200000|2021-12-09 07:50:00|1449.39|1447.39|1448.14|1446.14|1449.64|1447.64|1448.14|1446.14|0
1639036500000|2021-12-09 07:55:00|1448.39|1446.39|1448.01|1446.01|1448.64|1446.64|1447.64|1445.64|0
1639036800000|2021-12-09 08:00:00|1448.26|1446.26|1444.26|1442.26|1448.64|1446.64|1444.14|1442.14|0
1639037100000|2021-12-09 08:05:00|1444.31|1442.71|1440.06|1438.46|1444.69|1443.09|1439.94|1438.34|0
1639037400000|2021-12-09 08:10:00|1439.94|1438.34|1440.44|1438.84|1441.44|1439.84|1437.69|1436.09|0
1639037700000|2021-12-09 08:15:00|1441.06|1439.46|1444.06|1442.46|1444.69|1443.09|1441.06|1439.46|0
1639038000000|2021-12-09 08:20:00|1444.19|1442.59|1444.31|1442.71|1444.69|1443.09|1443.69|1442.09|0
1639038300000|2021-12-09 08:25:00|1444.19|1442.59|1443.94|1442.34|1444.94|1443.34|1442.94|1441.34|0
1639038600000|2021-12-09 08:30:00|1443.19|1441.59|1444.44|1442.84|1445.44|1443.84|1442.94|1441.34|0
1639038900000|2021-12-09 08:35:00|1444.94|1443.34|1443.44|1441.84|1444.94|1443.34|1442.94|1441.34|0
1639039200000|2021-12-09 08:40:00|1443.19|1441.59|1441.06|1439.46|1443.19|1441.59|1440.69|1439.09|0
1639039500000|2021-12-09 08:45:00|1441.19|1439.59|1442.94|1441.34|1443.44|1441.84|1440.44|1438.84|0
1639039800000|2021-12-09 08:50:00|1442.69|1441.09|1441.44|1439.84|1443.44|1441.84|1440.19|1438.59|0
1639040100000|2021-12-09 08:55:00|1441.69|1440.09|1440.44|1438.84|1441.94|1440.34|1440.19|1438.59|0
1639040400000|2021-12-09 09:00:00|1440.69|1439.09|1439.81|1438.21|1441.19|1439.59|1439.19|1437.59|0
1639040700000|2021-12-09 09:05:00|1439.94|1438.34|1438.44|1436.84|1441.06|1439.46|1438.44|1436.84|0
1639041000000|2021-12-09 09:10:00|1438.69|1437.09|1437.06|1435.46|1438.69|1437.09|1436.69|1435.09|0
1639041300000|2021-12-09 09:15:00|1436.94|1435.34|1437.94|1436.34|1438.69|1437.09|1436.81|1435.21|0
1639041600000|2021-12-09 09:20:00|1438.19|1436.59|1440.19|1438.59|1440.44|1438.84|1437.69|1436.09|0
1639041900000|2021-12-09 09:25:00|1440.06|1438.46|1439.94|1438.34|1440.06|1438.46|1439.19|1437.59|0
1639042200000|2021-12-09 09:30:00|1439.69|1438.09|1441.69|1440.09|1441.81|1440.21|1439.44|1437.84|0
1639042500000|2021-12-09 09:35:00|1442.19|1440.59|1440.94|1439.34|1442.44|1440.84|1440.94|1439.34|0
1639042800000|2021-12-09 09:40:00|1440.69|1439.09|1441.19|1439.59|1441.44|1439.84|1440.19|1438.59|0
1639043100000|2021-12-09 09:45:00|1440.69|1439.09|1441.19|1439.59|1441.44|1439.84|1440.44|1438.84|0
1639043400000|2021-12-09 09:50:00|1440.94|1439.34|1440.69|1439.09|1441.31|1439.71|1440.69|1439.09|0
1639043700000|2021-12-09 09:55:00|1440.94|1439.34|1440.19|1438.59|1440.94|1439.34|1439.69|1438.09|0
1639044000000|2021-12-09 10:00:00|1440.31|1438.71|1437.56|1435.96|1440.44|1438.84|1437.19|1435.59|0
1639044300000|2021-12-09 10:05:00|1437.69|1436.09|1435.44|1433.84|1437.94|1436.34|1435.44|1433.84|0
1639044600000|2021-12-09 10:10:00|1435.56|1433.96|1434.69|1433.09|1436.94|1435.34|1434.69|1433.09|0
1639044900000|2021-12-09 10:15:00|1435.19|1433.59|1431.19|1429.59|1436.44|1434.84|1430.94|1429.34|0
1639045200000|2021-12-09 10:20:00|1430.31|1428.71|1432.19|1430.59|1432.69|1431.09|1430.31|1428.71|0
1639045500000|2021-12-09 10:25:00|1432.06|1430.46|1433.19|1431.59|1433.94|1432.34|1431.69|1430.09|0
1639045800000|2021-12-09 10:30:00|1433.06|1431.46|1433.94|1432.34|1435.19|1433.59|1433.06|1431.46|0
1639046100000|2021-12-09 10:35:00|1433.69|1432.09|1435.19|1433.59|1436.06|1434.46|1433.69|1432.09|0
1639046400000|2021-12-09 10:40:00|1435.69|1434.09|1436.19|1434.59|1436.19|1434.59|1434.44|1432.84|0
1639046700000|2021-12-09 10:45:00|1436.44|1434.84|1435.31|1433.71|1436.44|1434.84|1434.94|1433.34|0
1639047000000|2021-12-09 10:50:00|1435.44|1433.84|1436.44|1434.84|1436.56|1434.96|1435.44|1433.84|0
1639047300000|2021-12-09 10:55:00|1436.19|1434.59|1435.06|1433.46|1436.69|1435.09|1434.94|1433.34|0
1639047600000|2021-12-09 11:00:00|1434.94|1433.34|1437.19|1435.59|1437.31|1435.71|1434.94|1433.34|0
1639047900000|2021-12-09 11:05:00|1436.69|1435.09|1435.19|1433.59|1437.44|1435.84|1435.19|1433.59|0
1639048200000|2021-12-09 11:10:00|1435.44|1433.84|1429.69|1428.09|1435.94|1434.34|1428.44|1426.84|0
1639048500000|2021-12-09 11:15:00|1429.81|1428.21|1432.94|1431.34|1432.94|1431.34|1429.19|1427.59|0
1639048800000|2021-12-09 11:20:00|1432.81|1431.21|1432.81|1431.21|1434.44|1432.84|1432.44|1430.84|0
1639049100000|2021-12-09 11:25:00|1432.94|1431.34|1434.44|1432.84|1434.69|1433.09|1432.44|1430.84|0
1639049400000|2021-12-09 11:30:00|1434.69|1433.09|1436.19|1434.59|1436.94|1435.34|1434.19|1432.59|0
1639049700000|2021-12-09 11:35:00|1436.31|1434.71|1434.19|1432.59|1436.31|1434.71|1433.44|1431.84|0
1639050000000|2021-12-09 11:40:00|1434.06|1432.46|1433.44|1431.84|1434.06|1432.46|1432.19|1430.59|0
1639050300000|2021-12-09 11:45:00|1433.69|1432.09|1431.94|1430.34|1433.69|1432.09|1430.94|1429.34|0
1639050600000|2021-12-09 11:50:00|1432.19|1430.59|1431.69|1430.09|1432.19|1430.59|1429.94|1428.34|0
1639050900000|2021-12-09 11:55:00|1431.94|1430.34|1433.94|1432.34|1433.94|1432.34|1431.69|1430.09|0
1639051200000|2021-12-09 12:00:00|1433.56|1431.96|1435.31|1433.71|1435.69|1434.09|1433.19|1431.59|0
1639051500000|2021-12-09 12:05:00|1434.94|1433.34|1436.69|1435.09|1436.69|1435.09|1434.94|1433.34|0
1639051800000|2021-12-09 12:10:00|1436.44|1434.84|1436.44|1434.84|1436.69|1435.09|1434.69|1433.09|0
1639052100000|2021-12-09 12:15:00|1436.69|1435.09|1438.69|1437.09|1439.19|1437.59|1436.69|1435.09|0
1639052400000|2021-12-09 12:20:00|1438.44|1436.84|1436.94|1435.34|1438.81|1437.21|1436.81|1435.21|0
1639052700000|2021-12-09 12:25:00|1436.69|1435.09|1436.19|1434.59|1437.44|1435.84|1435.94|1434.34|0
1639053000000|2021-12-09 12:30:00|1436.44|1434.84|1436.44|1434.84|1437.44|1435.84|1436.19|1434.59|0
1639053300000|2021-12-09 12:35:00|1436.56|1434.96|1436.69|1435.09|1436.69|1435.09|1435.44|1433.84|0
1639053600000|2021-12-09 12:40:00|1436.94|1435.34|1436.19|1434.59|1437.19|1435.59|1435.94|1434.34|0
1639053900000|2021-12-09 12:45:00|1435.94|1434.34|1434.94|1433.34|1436.19|1434.59|1434.19|1432.59|0
1639054200000|2021-12-09 12:50:00|1434.69|1433.09|1434.44|1432.84|1434.94|1433.34|1434.19|1432.59|0
1639054500000|2021-12-09 12:55:00|1434.69|1433.09|1436.44|1434.84|1437.69|1436.09|1434.69|1433.09|0
1639054800000|2021-12-09 13:00:00|1436.19|1434.59|1435.44|1433.84|1436.69|1435.09|1434.44|1432.84|0
1639055100000|2021-12-09 13:05:00|1435.69|1434.09|1434.69|1433.09|1435.69|1434.09|1434.69|1433.09|0
1639055400000|2021-12-09 13:10:00|1434.44|1432.84|1431.44|1429.84|1434.94|1433.34|1430.94|1429.34|0
1639055700000|2021-12-09 13:15:00|1431.94|1430.34|1433.44|1431.84|1433.94|1432.34|1431.69|1430.09|0
1639056000000|2021-12-09 13:20:00|1432.94|1431.34|1430.69|1429.09|1432.94|1431.34|1429.94|1428.34|0
1639056300000|2021-12-09 13:25:00|1430.94|1429.34|1432.19|1430.59|1432.44|1430.84|1429.69|1428.09|0
1639056600000|2021-12-09 13:30:00|1432.44|1430.84|1429.44|1427.84|1433.44|1431.84|1428.44|1426.84|0
1639056900000|2021-12-09 13:35:00|1429.19|1427.59|1431.69|1430.09|1432.56|1430.96|1429.19|1427.59|0
1639057200000|2021-12-09 13:40:00|1431.81|1430.21|1433.94|1432.34|1434.19|1432.59|1431.69|1430.09|0
1639057500000|2021-12-09 13:45:00|1433.69|1432.09|1433.69|1432.09|1435.19|1433.59|1433.69|1432.09|0
1639057800000|2021-12-09 13:50:00|1433.94|1432.34|1433.19|1431.59|1434.69|1433.09|1433.19|1431.59|0
1639058100000|2021-12-09 13:55:00|1433.06|1431.46|1433.44|1431.84|1433.94|1432.34|1432.44|1430.84|0
1639058400000|2021-12-09 14:00:00|1433.69|1432.09|1435.19|1433.59|1435.94|1434.34|1433.69|1432.09|0
1639058700000|2021-12-09 14:05:00|1434.94|1433.34|1436.06|1434.46|1436.19|1434.59|1434.19|1432.59|0
1639059000000|2021-12-09 14:10:00|1436.19|1434.59|1436.19|1434.59|1436.94|1435.34|1435.44|1433.84|0
1639059300000|2021-12-09 14:15:00|1435.94|1434.34|1437.19|1435.59|1438.19|1436.59|1435.94|1434.34|0
1639059600000|2021-12-09 14:20:00|1437.44|1435.84|1435.19|1433.59|1437.44|1435.84|1434.94|1433.34|0
1639059900000|2021-12-09 14:25:00|1435.31|1433.71|1435.44|1433.84|1436.44|1434.84|1435.19|1433.59|0
1639060200000|2021-12-09 14:30:00|1434.56|1432.96|1441.19|1439.59|1441.19|1439.59|1433.69|1432.09|0
1639060500000|2021-12-09 14:35:00|1441.94|1440.34|1442.68|1441.08|1444.68|1443.08|1440.19|1438.59|0
1639060800000|2021-12-09 14:40:00|1442.8|1441.2|1440.93|1439.33|1443.68|1442.08|1439.44|1437.84|0
1639061100000|2021-12-09 14:45:00|1441.43|1439.83|1436.94|1435.34|1443.68|1442.08|1436.69|1435.09|0
1639061400000|2021-12-09 14:50:00|1437.19|1435.59|1438.19|1436.59|1439.68|1438.08|1435.19|1433.59|0
1639061700000|2021-12-09 14:55:00|1437.69|1436.09|1437.19|1435.59|1438.18|1436.58|1432.44|1430.84|0
1639062000000|2021-12-09 15:00:00|1436.94|1435.34|1441.43|1439.83|1442.18|1440.58|1434.69|1433.09|0
1639062300000|2021-12-09 15:05:00|1440.93|1439.33|1437.93|1436.33|1441.68|1440.08|1435.19|1433.59|0
1639062600000|2021-12-09 15:10:00|1438.18|1436.58|1437.43|1435.83|1439.93|1438.33|1436.19|1434.59|0
1639062900000|2021-12-09 15:15:00|1438.18|1436.58|1439.18|1437.58|1440.18|1438.58|1436.93|1435.33|0
1639063200000|2021-12-09 15:20:00|1440.05|1438.45|1433.44|1431.84|1441.18|1439.58|1433.19|1431.59|0
1639063500000|2021-12-09 15:25:00|1433.19|1431.59|1429.44|1427.84|1435.19|1433.59|1429.44|1427.84|0
1639063800000|2021-12-09 15:30:00|1429.69|1428.09|1428.69|1427.09|1431.94|1430.34|1426.19|1424.59|0
1639064100000|2021-12-09 15:35:00|1428.44|1426.84|1427.94|1426.34|1430.19|1428.59|1424.94|1423.34|0
1639064400000|2021-12-09 15:40:00|1427.19|1425.59|1431.94|1430.34|1432.69|1431.09|1425.94|1424.34|0
1639064700000|2021-12-09 15:45:00|1432.19|1430.59|1435.69|1434.09|1436.19|1434.59|1432.19|1430.59|0
1639065000000|2021-12-09 15:50:00|1435.44|1433.84|1435.69|1434.09|1435.94|1434.34|1432.69|1431.09|0
1639065300000|2021-12-09 15:55:00|1435.44|1433.84|1436.19|1434.59|1437.19|1435.59|1434.69|1433.09|0
1639065600000|2021-12-09 16:00:00|1436.69|1435.09|1432.69|1431.09|1437.19|1435.59|1432.69|1431.09|0
1639065900000|2021-12-09 16:05:00|1432.94|1431.34|1436.44|1434.84|1436.44|1434.84|1432.94|1431.34|0
1639066200000|2021-12-09 16:10:00|1435.94|1434.34|1433.44|1431.84|1437.19|1435.59|1432.94|1431.34|0
1639066500000|2021-12-09 16:15:00|1433.69|1432.09|1433.69|1432.09|1433.94|1432.34|1430.19|1428.59|0
1639066800000|2021-12-09 16:20:00|1433.44|1431.84|1438.69|1437.09|1438.69|1437.09|1431.94|1430.34|0
1639067100000|2021-12-09 16:25:00|1438.44|1436.84|1440.44|1438.84|1440.68|1439.08|1437.94|1436.34|0
1639067400000|2021-12-09 16:30:00|1440.19|1438.59|1439.43|1437.83|1442.43|1440.83|1439.43|1437.83|0
1639067700000|2021-12-09 16:35:00|1439.68|1438.08|1438.68|1437.08|1440.18|1438.58|1437.43|1435.83|0
1639068000000|2021-12-09 16:40:00|1438.43|1436.83|1437.43|1435.83|1439.18|1437.58|1436.68|1435.08|0
1639068300000|2021-12-09 16:45:00|1437.18|1435.58|1433.44|1431.84|1437.18|1435.58|1432.94|1431.34|0
1639068600000|2021-12-09 16:50:00|1433.31|1431.71|1434.68|1433.08|1435.93|1434.33|1433.19|1431.59|0
1639068900000|2021-12-09 16:55:00|1434.93|1433.33|1433.68|1432.08|1435.93|1434.33|1431.94|1430.34|0
1639069200000|2021-12-09 17:00:00|1433.43|1431.83|1431.69|1430.09|1435.93|1434.33|1431.44|1429.84|0
1639069500000|2021-12-09 17:05:00|1431.94|1430.34|1434.18|1432.58|1434.18|1432.58|1430.94|1429.34|0
1639069800000|2021-12-09 17:10:00|1433.93|1432.33|1435.55|1433.95|1435.93|1434.33|1432.93|1431.33|0
1639070100000|2021-12-09 17:15:00|1435.68|1434.08|1433.68|1432.08|1436.68|1435.08|1433.68|1432.08|0
1639070400000|2021-12-09 17:20:00|1433.43|1431.83|1437.68|1436.08|1437.68|1436.08|1433.43|1431.83|0
1639070700000|2021-12-09 17:25:00|1437.43|1435.83|1435.18|1433.58|1437.43|1435.83|1435.18|1433.58|0
1639071000000|2021-12-09 17:30:00|1435.43|1433.83|1436.05|1434.45|1436.68|1435.08|1434.43|1432.83|0
1639071300000|2021-12-09 17:35:00|1435.93|1434.33|1439.93|1438.33|1440.18|1438.58|1435.93|1434.33|0
1639071600000|2021-12-09 17:40:00|1439.68|1438.08|1440.18|1438.58|1440.93|1439.33|1438.43|1436.83|0
1639071900000|2021-12-09 17:45:00|1439.93|1438.33|1442.18|1440.58|1442.43|1440.83|1439.43|1437.83|0
1639072200000|2021-12-09 17:50:00|1441.93|1440.33|1443.18|1441.58|1443.68|1442.08|1441.68|1440.08|0
1639072500000|2021-12-09 17:55:00|1443.43|1441.83|1443.68|1442.08|1444.18|1442.58|1440.93|1439.33|0
1639072800000|2021-12-09 18:00:00|1443.43|1441.83|1441.18|1439.58|1443.43|1441.83|1439.43|1437.83|0
1639073100000|2021-12-09 18:05:00|1440.93|1439.33|1440.93|1439.33|1443.43|1441.83|1440.68|1439.08|0
1639073400000|2021-12-09 18:10:00|1440.68|1439.08|1440.93|1439.33|1442.18|1440.58|1439.68|1438.08|0
1639073700000|2021-12-09 18:15:00|1441.18|1439.58|1442.43|1440.83|1443.43|1441.83|1441.18|1439.58|0
1639074000000|2021-12-09 18:20:00|1442.18|1440.58|1439.68|1438.08|1442.43|1440.83|1439.3|1437.7|0
1639074300000|2021-12-09 18:25:00|1439.93|1438.33|1439.43|1437.83|1440.68|1439.08|1438.68|1437.08|0
1639074600000|2021-12-09 18:30:00|1439.18|1437.58|1441.93|1440.33|1442.43|1440.83|1438.93|1437.33|0
1639074900000|2021-12-09 18:35:00|1441.43|1439.83|1444.19|1442.59|1444.94|1443.34|1441.19|1439.59|0
1639075200000|2021-12-09 18:40:00|1443.69|1442.09|1438.44|1436.84|1443.94|1442.34|1438.44|1436.84|0
1639075500000|2021-12-09 18:45:00|1437.94|1436.34|1435.44|1433.84|1440.19|1438.59|1434.94|1433.34|0
1639075800000|2021-12-09 18:50:00|1435.19|1433.59|1436.19|1434.59|1436.69|1435.09|1433.44|1431.84|0
1639076100000|2021-12-09 18:55:00|1436.44|1434.84|1438.69|1437.09|1440.94|1439.34|1436.44|1434.84|0
1639076400000|2021-12-09 19:00:00|1438.94|1437.34|1438.44|1436.84|1440.44|1438.84|1437.69|1436.09|0
1639076700000|2021-12-09 19:05:00|1438.31|1436.71|1438.19|1436.59|1440.19|1438.59|1437.44|1435.84|0
1639077000000|2021-12-09 19:10:00|1438.44|1436.84|1436.44|1434.84|1439.44|1437.84|1434.94|1433.34|0
1639077300000|2021-12-09 19:15:00|1436.94|1435.34|1437.69|1436.09|1438.44|1436.84|1435.19|1433.59|0
1639077600000|2021-12-09 19:20:00|1437.81|1436.21|1440.69|1439.09|1441.44|1439.84|1437.44|1435.84|0
1639077900000|2021-12-09 19:25:00|1440.81|1439.21|1435.44|1433.84|1440.94|1439.34|1434.69|1433.09|0
1639078200000|2021-12-09 19:30:00|1434.94|1433.34|1435.69|1434.09|1436.69|1435.09|1433.69|1432.09|0
1639078500000|2021-12-09 19:35:00|1434.94|1433.34|1434.44|1432.84|1435.69|1434.09|1433.19|1431.59|0
1639078800000|2021-12-09 19:40:00|1434.19|1432.59|1432.69|1431.09|1434.94|1433.34|1430.94|1429.34|0
1639079100000|2021-12-09 19:45:00|1432.44|1430.84|1432.19|1430.59|1433.44|1431.84|1430.94|1429.34|0
1639079400000|2021-12-09 19:50:00|1431.81|1430.21|1429.19|1427.59|1432.69|1431.09|1428.44|1426.84|0
1639079700000|2021-12-09 19:55:00|1429.44|1427.84|1428.94|1427.34|1430.19|1428.59|1426.19|1424.59|0
1639080000000|2021-12-09 20:00:00|1428.69|1427.09|1430.19|1428.59|1434.19|1432.59|1427.94|1426.34|0
1639080300000|2021-12-09 20:05:00|1430.44|1428.84|1424.44|1422.84|1430.94|1429.34|1424.44|1422.84|0
1639080600000|2021-12-09 20:10:00|1424.19|1422.59|1423.44|1421.84|1427.19|1425.59|1420.94|1419.34|0
1639080900000|2021-12-09 20:15:00|1423.19|1421.59|1422.94|1421.34|1425.19|1423.59|1420.94|1419.34|0
1639081200000|2021-12-09 20:20:00|1423.19|1421.59|1418.69|1417.09|1423.94|1422.34|1418.69|1417.09|0
1639081500000|2021-12-09 20:25:00|1418.94|1417.34|1422.94|1421.34|1424.94|1423.34|1417.69|1416.09|0
1639081800000|2021-12-09 20:30:00|1422.44|1420.84|1424.44|1422.84|1426.94|1425.34|1421.94|1420.34|0
1639082100000|2021-12-09 20:35:00|1424.19|1422.59|1425.44|1423.84|1427.19|1425.59|1422.19|1420.59|0
1639082400000|2021-12-09 20:40:00|1425.19|1423.59|1427.44|1425.84|1429.94|1428.34|1423.69|1422.09|0
1639082700000|2021-12-09 20:45:00|1427.69|1426.09|1428.19|1426.59|1430.94|1429.34|1425.69|1424.09|0
1639083000000|2021-12-09 20:50:00|1428.44|1426.84|1424.19|1422.59|1429.44|1427.84|1423.44|1421.84|0
1639083300000|2021-12-09 20:55:00|1423.94|1422.34|1417.69|1416.09|1424.69|1423.09|1416.19|1414.59|0
1639083600000|2021-12-09 21:00:00|1417.44|1415.84|1416.19|1414.59|1419.94|1418.34|1415.94|1414.34|0
1639083900000|2021-12-09 21:05:00|1416.44|1414.84|1413.44|1411.84|1417.19|1415.59|1413.19|1411.59|0
1639084200000|2021-12-09 21:10:00|1413.69|1412.09|1415.69|1414.09|1416.06|1414.46|1413.69|1412.09|0
1639084500000|2021-12-09 21:15:00|1415.64|1413.64|1415.39|1413.39|1416.14|1414.14|1415.14|1413.14|0
1639084800000|2021-12-09 21:20:00|1415.64|1413.64|1416.39|1414.39|1416.39|1414.39|1415.39|1413.39|0
1639085100000|2021-12-09 21:25:00|1416.14|1414.14|1419.64|1417.64|1419.89|1417.89|1416.14|1414.14|0
1639085400000|2021-12-09 21:30:00|1419.26|1417.26|1418.39|1416.39|1419.89|1417.89|1418.14|1416.14|0
1639085700000|2021-12-09 21:35:00|1417.89|1415.89|1418.39|1416.39|1418.64|1416.64|1417.89|1415.89|0
1639086000000|2021-12-09 21:40:00|1418.89|1416.89|1417.89|1415.89|1419.14|1417.14|1417.89|1415.89|0
1639086300000|2021-12-09 21:45:00|1418.14|1416.14|1419.89|1417.89|1419.89|1417.89|1417.64|1415.64|0
1639086600000|2021-12-09 21:50:00|1419.64|1417.64|1419.64|1417.64|1419.89|1417.89|1419.14|1417.14|0
1639086900000|2021-12-09 21:55:00|1419.89|1417.89|1419.51|1417.51|1420.14|1418.14|1419.39|1417.39|0
1639087200000|2021-12-09 22:00:00|1419.74|1417.74|1419.56|1417.56|1419.96|1417.96|1419.52|1417.52|0
1639087500000|2021-12-09 22:05:00|1419.52|1417.52|1419.6|1417.6|1419.81|1417.81|1419.49|1417.49|0
1639087800000|2021-12-09 22:10:00|1419.67|1417.67|1420.57|1418.57|1421.01|1419.01|1419.67|1417.67|0
1639088100000|2021-12-09 22:15:00|1420.39|1418.39|1420.57|1418.57|1420.65|1418.65|1420.39|1418.39|0
1639088400000|2021-12-09 22:20:00|1420.65|1418.65|1420.72|1418.72|1421.16|1419.16|1420.54|1418.54|0
1639088700000|2021-12-09 22:25:00|1420.79|1418.79|1420.68|1418.68|1420.79|1418.79|1420.61|1418.61|0
1639089000000|2021-12-09 22:30:00|1420.65|1418.65|1420.79|1418.79|1420.9|1418.9|1420.65|1418.65|0
1639089300000|2021-12-09 22:35:00|1420.76|1418.76|1420.9|1418.9|1421.12|1419.12|1420.76|1418.76|0
1639089600000|2021-12-09 22:40:00|1420.83|1418.83|1421.52|1419.52|1421.56|1419.56|1420.79|1418.79|0
1639089900000|2021-12-09 22:45:00|1421.45|1419.45|1421.38|1419.38|1421.7|1419.7|1421.27|1419.27|0
1639090200000|2021-12-09 22:50:00|1421.41|1419.41|1420.97|1418.97|1421.41|1419.41|1420.83|1418.83|0
1639090500000|2021-12-09 22:55:00|1420.94|1418.94|1420.83|1418.83|1420.94|1418.94|1420.83|1418.83|0
1639090800000|2021-12-09 23:00:00|1420.51|1418.51|1423.39|1421.39|1423.39|1421.39|1420.01|1418.01|0
1639091100000|2021-12-09 23:05:00|1423.26|1421.26|1424.51|1422.51|1424.64|1422.64|1423.14|1421.14|0
1639091400000|2021-12-09 23:10:00|1424.64|1422.64|1424.39|1422.39|1424.64|1422.64|1423.89|1421.89|0
1639091700000|2021-12-09 23:15:00|1425.14|1423.14|1423.89|1421.89|1425.39|1423.39|1423.89|1421.89|0
1639092000000|2021-12-09 23:20:00|1423.76|1421.76|1423.39|1421.39|1424.39|1422.39|1423.14|1421.14|0
1639092300000|2021-12-09 23:25:00|1423.64|1421.64|1423.64|1421.64|1423.89|1421.89|1422.76|1420.76|0
1639092600000|2021-12-09 23:30:00|1423.76|1421.76|1425.76|1423.76|1426.14|1424.14|1423.76|1421.76|0
1639092900000|2021-12-09 23:35:00|1425.64|1423.64|1426.14|1424.14|1426.39|1424.39|1425.64|1423.64|0
1639093200000|2021-12-09 23:40:00|1425.89|1423.89|1425.89|1423.89|1426.51|1424.51|1425.76|1423.76|0
1639093500000|2021-12-09 23:45:00|1425.76|1423.76|1424.64|1422.64|1425.89|1423.89|1424.64|1422.64|0
1639093800000|2021-12-09 23:50:00|1424.51|1422.51|1424.39|1422.39|1425.39|1423.39|1424.26|1422.26|0
1639094100000|2021-12-09 23:55:00|1424.64|1422.64|1423.64|1421.64|1425.26|1423.26|1423.64|1421.64|0
1639094400000|2021-12-10 00:00:00|1424.01|1422.01|1422.14|1420.14|1425.14|1423.14|1421.64|1419.64|0
1639094700000|2021-12-10 00:05:00|1422.39|1420.39|1421.51|1419.51|1423.14|1421.14|1420.64|1418.64|0
1639095000000|2021-12-10 00:10:00|1421.64|1419.64|1425.64|1423.64|1425.64|1423.64|1421.64|1419.64|0
1639095300000|2021-12-10 00:15:00|1425.14|1423.14|1423.39|1421.39|1425.89|1423.89|1423.14|1421.14|0
1639095600000|2021-12-10 00:20:00|1423.14|1421.14|1424.39|1422.39|1424.39|1422.39|1422.64|1420.64|0
1639095900000|2021-12-10 00:25:00|1424.14|1422.14|1422.64|1420.64|1424.39|1422.39|1422.39|1420.39|0
1639096200000|2021-12-10 00:30:00|1422.14|1420.14|1421.64|1419.64|1422.64|1420.64|1421.14|1419.14|0
1639096500000|2021-12-10 00:35:00|1421.89|1419.89|1421.64|1419.64|1422.39|1420.39|1421.64|1419.64|0
1639096800000|2021-12-10 00:40:00|1421.76|1419.76|1421.64|1419.64|1423.01|1421.01|1420.89|1418.89|0
1639097100000|2021-12-10 00:45:00|1421.76|1419.76|1421.14|1419.14|1422.39|1420.39|1420.39|1418.39|0
1639097400000|2021-12-10 00:50:00|1420.89|1418.89|1420.39|1418.39|1421.39|1419.39|1420.39|1418.39|0
1639097700000|2021-12-10 00:55:00|1420.51|1418.51|1419.89|1417.89|1420.51|1418.51|1418.89|1416.89|0
1639098000000|2021-12-10 01:00:00|1420.39|1418.39|1417.39|1415.39|1420.89|1418.89|1416.89|1414.89|0
1639098300000|2021-12-10 01:05:00|1417.14|1415.14|1417.89|1415.89|1418.64|1416.64|1416.89|1414.89|0
1639098600000|2021-12-10 01:10:00|1418.01|1416.01|1417.39|1415.39|1419.64|1417.64|1417.14|1415.14|0
1639098900000|2021-12-10 01:15:00|1417.26|1415.26|1416.14|1414.14|1417.89|1415.89|1415.64|1413.64|0
1639099200000|2021-12-10 01:20:00|1416.39|1414.39|1418.51|1416.51|1418.64|1416.64|1416.14|1414.14|0
1639099500000|2021-12-10 01:25:00|1418.39|1416.39|1420.64|1418.64|1420.64|1418.64|1417.64|1415.64|0
1639099800000|2021-12-10 01:30:00|1420.76|1418.76|1423.14|1421.14|1423.26|1421.26|1420.39|1418.39|0
1639100100000|2021-12-10 01:35:00|1423.39|1421.39|1420.89|1418.89|1423.64|1421.64|1420.76|1418.76|0
1639100400000|2021-12-10 01:40:00|1420.64|1418.64|1423.64|1421.64|1423.64|1421.64|1420.64|1418.64|0
1639100700000|2021-12-10 01:45:00|1423.39|1421.39|1424.64|1422.64|1424.64|1422.64|1423.14|1421.14|0
1639101000000|2021-12-10 01:50:00|1424.51|1422.51|1423.64|1421.64|1424.89|1422.89|1423.51|1421.51|0
1639101300000|2021-12-10 01:55:00|1424.14|1422.14|1423.64|1421.64|1424.39|1422.39|1423.14|1421.14|0
1639101600000|2021-12-10 02:00:00|1423.39|1421.39|1424.64|1422.64|1424.89|1422.89|1423.14|1421.14|0
1639101900000|2021-12-10 02:05:00|1423.89|1421.89|1424.14|1422.14|1424.89|1422.89|1423.89|1421.89|0
1639102200000|2021-12-10 02:10:00|1424.01|1422.01|1424.89|1422.89|1424.89|1422.89|1423.64|1421.64|0
1639102500000|2021-12-10 02:15:00|1424.64|1422.64|1424.39|1422.39|1425.14|1423.14|1424.39|1422.39|0
1639102800000|2021-12-10 02:20:00|1424.26|1422.26|1424.14|1422.14|1424.64|1422.64|1424.01|1422.01|0
1639103100000|2021-12-10 02:25:00|1424.39|1422.39|1424.14|1422.14|1424.64|1422.64|1424.14|1422.14|0
1639103400000|2021-12-10 02:30:00|1424.39|1422.39|1424.64|1422.64|1424.64|1422.64|1423.89|1421.89|0
1639103700000|2021-12-10 02:35:00|1424.39|1422.39|1423.14|1421.14|1424.51|1422.51|1422.89|1420.89|0
1639104000000|2021-12-10 02:40:00|1423.01|1421.01|1422.89|1420.89|1423.14|1421.14|1422.64|1420.64|0
1639104300000|2021-12-10 02:45:00|1423.14|1421.14|1423.39|1421.39|1423.39|1421.39|1422.76|1420.76|0
1639104600000|2021-12-10 02:50:00|1423.64|1421.64|1424.39|1422.39|1424.64|1422.64|1423.64|1421.64|0
1639104900000|2021-12-10 02:55:00|1424.26|1422.26|1424.64|1422.64|1424.64|1422.64|1423.89|1421.89|0
1639105200000|2021-12-10 03:00:00|1424.76|1422.76|1425.39|1423.39|1426.39|1424.39|1424.39|1422.39|0
1639105500000|2021-12-10 03:05:00|1425.14|1423.14|1425.89|1423.89|1426.14|1424.14|1425.14|1423.14|0
1639105800000|2021-12-10 03:10:00|1425.76|1423.76|1425.64|1423.64|1425.89|1423.89|1425.39|1423.39|0
1639106100000|2021-12-10 03:15:00|1425.39|1423.39|1425.64|1423.64|1425.89|1423.89|1425.14|1423.14|0
1639106400000|2021-12-10 03:20:00|1425.89|1423.89|1425.64|1423.64|1426.01|1424.01|1425.39|1423.39|0
1639106700000|2021-12-10 03:25:00|1425.51|1423.51|1426.01|1424.01|1426.14|1424.14|1425.39|1423.39|0
1639107000000|2021-12-10 03:30:00|1425.89|1423.89|1425.89|1423.89|1426.39|1424.39|1425.64|1423.64|0
1639107300000|2021-12-10 03:35:00|1425.64|1423.64|1424.39|1422.39|1425.89|1423.89|1424.39|1422.39|0
1639107600000|2021-12-10 03:40:00|1424.14|1422.14|1424.14|1422.14|1424.39|1422.39|1423.26|1421.26|0
1639107900000|2021-12-10 03:45:00|1423.89|1421.89|1423.14|1421.14|1424.26|1422.26|1423.14|1421.14|0
1639108200000|2021-12-10 03:50:00|1422.89|1420.89|1423.64|1421.64|1423.76|1421.76|1422.89|1420.89|0
1639108500000|2021-12-10 03:55:00|1423.39|1421.39|1423.39|1421.39|1423.89|1421.89|1423.39|1421.39|0
1639108800000|2021-12-10 04:00:00|1423.64|1421.64|1423.39|1421.39|1424.39|1422.39|1422.64|1420.64|0
1639109100000|2021-12-10 04:05:00|1423.64|1421.64|1423.39|1421.39|1423.64|1421.64|1423.14|1421.14|0
1639109400000|2021-12-10 04:10:00|1423.51|1421.51|1423.14|1421.14|1423.64|1421.64|1422.64|1420.64|0
1639109700000|2021-12-10 04:15:00|1422.89|1420.89|1422.89|1420.89|1423.01|1421.01|1422.39|1420.39|0
1639110000000|2021-12-10 04:20:00|1423.01|1421.01|1423.64|1421.64|1423.64|1421.64|1422.89|1420.89|0
1639110300000|2021-12-10 04:25:00|1423.89|1421.89|1424.51|1422.51|1424.64|1422.64|1423.64|1421.64|0
1639110600000|2021-12-10 04:30:00|1424.39|1422.39|1423.64|1421.64|1424.51|1422.51|1423.39|1421.39|0
1639110900000|2021-12-10 04:35:00|1423.89|1421.89|1422.26|1420.26|1424.14|1422.14|1422.26|1420.26|0
1639111200000|2021-12-10 04:40:00|1422.39|1420.39|1422.39|1420.39|1422.89|1420.89|1422.14|1420.14|0
1639111500000|2021-12-10 04:45:00|1422.64|1420.64|1423.14|1421.14|1423.14|1421.14|1422.51|1420.51|0
1639111800000|2021-12-10 04:50:00|1423.26|1421.26|1421.14|1419.14|1423.26|1421.26|1421.14|1419.14|0
1639112100000|2021-12-10 04:55:00|1421.39|1419.39|1420.39|1418.39|1421.39|1419.39|1420.39|1418.39|0
1639112400000|2021-12-10 05:00:00|1420.64|1418.64|1421.64|1419.64|1421.64|1419.64|1420.39|1418.39|0
1639112700000|2021-12-10 05:05:00|1421.51|1419.51|1419.64|1417.64|1421.64|1419.64|1419.64|1417.64|0
1639113000000|2021-12-10 05:10:00|1419.76|1417.76|1419.89|1417.89|1420.39|1418.39|1419.64|1417.64|0
1639113300000|2021-12-10 05:15:00|1419.76|1417.76|1420.14|1418.14|1420.26|1418.26|1419.39|1417.39|0
1639113600000|2021-12-10 05:20:00|1420.39|1418.39|1419.39|1417.39|1420.39|1418.39|1419.14|1417.14|0
1639113900000|2021-12-10 05:25:00|1419.64|1417.64|1419.64|1417.64|1419.89|1417.89|1419.39|1417.39|0
1639114200000|2021-12-10 05:30:00|1419.39|1417.39|1418.89|1416.89|1419.64|1417.64|1418.64|1416.64|0
1639114500000|2021-12-10 05:35:00|1418.76|1416.76|1418.89|1416.89|1419.14|1417.14|1418.39|1416.39|0
1639114800000|2021-12-10 05:40:00|1419.01|1417.01|1416.26|1414.26|1419.01|1417.01|1416.14|1414.14|0
1639115100000|2021-12-10 05:45:00|1416.39|1414.39|1416.89|1414.89|1417.14|1415.14|1416.14|1414.14|0
1639115400000|2021-12-10 05:50:00|1416.76|1414.76|1416.39|1414.39|1417.14|1415.14|1416.39|1414.39|0
1639115700000|2021-12-10 05:55:00|1416.51|1414.51|1417.39|1415.39|1417.39|1415.39|1416.39|1414.39|0
1639116000000|2021-12-10 06:00:00|1417.14|1415.14|1418.76|1416.76|1418.76|1416.76|1416.89|1414.89|0
1639116300000|2021-12-10 06:05:00|1418.64|1416.64|1420.14|1418.14|1420.14|1418.14|1418.39|1416.39|0
1639116600000|2021-12-10 06:10:00|1419.89|1417.89|1420.14|1418.14|1420.26|1418.26|1419.64|1417.64|0
1639116900000|2021-12-10 06:15:00|1420.26|1418.26|1420.64|1418.64|1420.89|1418.89|1420.26|1418.26|0
1639117200000|2021-12-10 06:20:00|1420.89|1418.89|1420.89|1418.89|1420.89|1418.89|1420.39|1418.39|0
1639117500000|2021-12-10 06:25:00|1420.64|1418.64|1419.89|1417.89|1420.64|1418.64|1419.89|1417.89|0
1639117800000|2021-12-10 06:30:00|1420.14|1418.14|1419.89|1417.89|1420.26|1418.26|1419.89|1417.89|0
1639118100000|2021-12-10 06:35:00|1419.76|1417.76|1419.89|1417.89|1420.39|1418.39|1419.76|1417.76|0
1639118400000|2021-12-10 06:40:00|1419.64|1417.64|1419.64|1417.64|1419.64|1417.64|1419.39|1417.39|0
1639118700000|2021-12-10 06:45:00|1419.89|1417.89|1419.39|1417.39|1419.89|1417.89|1419.39|1417.39|0
1639119000000|2021-12-10 06:50:00|1419.51|1417.51|1420.14|1418.14|1420.64|1418.64|1419.39|1417.39|0
1639119300000|2021-12-10 06:55:00|1420.39|1418.39|1421.89|1419.89|1421.89|1419.89|1420.26|1418.26|0
1639119600000|2021-12-10 07:00:00|1421.76|1419.76|1421.89|1419.89|1423.14|1421.14|1421.39|1419.39|0
1639119900000|2021-12-10 07:05:00|1421.64|1419.64|1421.14|1419.14|1421.64|1419.64|1420.89|1418.89|0
1639120200000|2021-12-10 07:10:00|1420.89|1418.89|1420.64|1418.64|1421.14|1419.14|1420.39|1418.39|0
1639120500000|2021-12-10 07:15:00|1420.39|1418.39|1420.89|1418.89|1421.26|1419.26|1419.64|1417.64|0
1639120800000|2021-12-10 07:20:00|1421.01|1419.01|1422.76|1420.76|1423.14|1421.14|1420.64|1418.64|0
1639121100000|2021-12-10 07:25:00|1422.89|1420.89|1422.39|1420.39|1423.39|1421.39|1422.39|1420.39|0
1639121400000|2021-12-10 07:30:00|1422.64|1420.64|1422.39|1420.39|1422.89|1420.89|1422.14|1420.14|0
1639121700000|2021-12-10 07:35:00|1422.14|1420.14|1421.89|1419.89|1422.64|1420.64|1421.89|1419.89|0
1639122000000|2021-12-10 07:40:00|1421.64|1419.64|1421.39|1419.39|1421.89|1419.89|1421.39|1419.39|0
1639122300000|2021-12-10 07:45:00|1421.64|1419.64|1423.39|1421.39|1423.39|1421.39|1421.39|1419.39|0
1639122600000|2021-12-10 07:50:00|1423.14|1421.14|1422.64|1420.64|1423.64|1421.64|1422.64|1420.64|0
1639122900000|2021-12-10 07:55:00|1422.76|1420.76|1422.89|1420.89|1423.64|1421.64|1422.39|1420.39|0
1639123200000|2021-12-10 08:00:00|1423.39|1421.39|1424.89|1422.89|1425.39|1423.39|1422.14|1420.14|0
1639123500000|2021-12-10 08:05:00|1424.94|1423.34|1425.94|1424.34|1426.69|1425.09|1424.94|1423.34|0
1639123800000|2021-12-10 08:10:00|1426.19|1424.59|1423.94|1422.34|1426.44|1424.84|1423.44|1421.84|0
1639124100000|2021-12-10 08:15:00|1424.06|1422.46|1424.94|1423.34|1424.94|1423.34|1422.94|1421.34|0
1639124400000|2021-12-10 08:20:00|1425.44|1423.84|1423.69|1422.09|1425.69|1424.09|1423.44|1421.84|0
1639124700000|2021-12-10 08:25:00|1423.94|1422.34|1425.81|1424.21|1426.44|1424.84|1423.94|1422.34|0
1639125000000|2021-12-10 08:30:00|1425.94|1424.34|1427.94|1426.34|1428.19|1426.59|1425.06|1423.46|0
1639125300000|2021-12-10 08:35:00|1427.69|1426.09|1426.69|1425.09|1427.94|1426.34|1426.19|1424.59|0
1639125600000|2021-12-10 08:40:00|1426.56|1424.96|1427.44|1425.84|1427.44|1425.84|1425.69|1424.09|0
1639125900000|2021-12-10 08:45:00|1427.19|1425.59|1427.44|1425.84|1427.69|1426.09|1426.44|1424.84|0
1639126200000|2021-12-10 08:50:00|1427.69|1426.09|1430.69|1429.09|1430.69|1429.09|1427.19|1425.59|0
1639126500000|2021-12-10 08:55:00|1430.94|1429.34|1430.69|1429.09|1430.94|1429.34|1430.19|1428.59|0
1639126800000|2021-12-10 09:00:00|1430.94|1429.34|1427.69|1426.09|1430.94|1429.34|1427.69|1426.09|0
1639127100000|2021-12-10 09:05:00|1427.94|1426.34|1426.94|1425.34|1427.94|1426.34|1426.69|1425.09|0
1639127400000|2021-12-10 09:10:00|1427.19|1425.59|1427.06|1425.46|1427.69|1426.09|1426.69|1425.09|0
1639127700000|2021-12-10 09:15:00|1427.19|1425.59|1428.19|1426.59|1428.69|1427.09|1426.69|1425.09|0
1639128000000|2021-12-10 09:20:00|1428.31|1426.71|1428.81|1427.21|1429.44|1427.84|1427.69|1426.09|0
1639128300000|2021-12-10 09:25:00|1428.69|1427.09|1427.44|1425.84|1428.81|1427.21|1427.19|1425.59|0
1639128600000|2021-12-10 09:30:00|1427.31|1425.71|1428.19|1426.59|1428.44|1426.84|1427.19|1425.59|0
1639128900000|2021-12-10 09:35:00|1428.06|1426.46|1429.69|1428.09|1430.44|1428.84|1428.06|1426.46|0
1639129200000|2021-12-10 09:40:00|1429.81|1428.21|1429.19|1427.59|1430.19|1428.59|1428.69|1427.09|0
1639129500000|2021-12-10 09:45:00|1429.31|1427.71|1429.69|1428.09|1429.94|1428.34|1429.19|1427.59|0
1639129800000|2021-12-10 09:50:00|1429.94|1428.34|1429.69|1428.09|1430.94|1429.34|1429.19|1427.59|0
1639130100000|2021-12-10 09:55:00|1429.94|1428.34|1430.94|1429.34|1430.94|1429.34|1429.19|1427.59|0
1639130400000|2021-12-10 10:00:00|1431.19|1429.59|1429.94|1428.34|1431.19|1429.59|1429.94|1428.34|0
1639130700000|2021-12-10 10:05:00|1430.06|1428.46|1430.44|1428.84|1430.44|1428.84|1429.44|1427.84|0
1639131000000|2021-12-10 10:10:00|1430.31|1428.71|1428.69|1427.09|1430.69|1429.09|1428.69|1427.09|0
1639131300000|2021-12-10 10:15:00|1428.94|1427.34|1429.19|1427.59|1429.69|1428.09|1428.94|1427.34|0
1639131600000|2021-12-10 10:20:00|1428.94|1427.34|1429.44|1427.84|1430.44|1428.84|1428.94|1427.34|0
1639131900000|2021-12-10 10:25:00|1429.69|1428.09|1429.94|1428.34|1429.94|1428.34|1429.19|1427.59|0
1639132200000|2021-12-10 10:30:00|1429.69|1428.09|1430.94|1429.34|1430.94|1429.34|1429.44|1427.84|0
1639132500000|2021-12-10 10:35:00|1431.19|1429.59|1430.94|1429.34|1431.69|1430.09|1430.81|1429.21|0
1639132800000|2021-12-10 10:40:00|1430.44|1428.84|1430.69|1429.09|1431.19|1429.59|1430.06|1428.46|0
1639133100000|2021-12-10 10:45:00|1430.44|1428.84|1431.19|1429.59|1431.31|1429.71|1430.19|1428.59|0
1639133400000|2021-12-10 10:50:00|1430.69|1429.09|1430.94|1429.34|1430.94|1429.34|1429.44|1427.84|0
1639133700000|2021-12-10 10:55:00|1430.81|1429.21|1431.19|1429.59|1431.44|1429.84|1429.94|1428.34|0
1639134000000|2021-12-10 11:00:00|1430.94|1429.34|1432.44|1430.84|1432.44|1430.84|1430.94|1429.34|0
1639134300000|2021-12-10 11:05:00|1432.19|1430.59|1434.44|1432.84|1434.69|1433.09|1432.06|1430.46|0
1639134600000|2021-12-10 11:10:00|1434.69|1433.09|1434.44|1432.84|1434.69|1433.09|1433.94|1432.34|0
1639134900000|2021-12-10 11:15:00|1434.56|1432.96|1434.19|1432.59|1435.19|1433.59|1433.69|1432.09|0
1639135200000|2021-12-10 11:20:00|1434.44|1432.84|1435.19|1433.59|1435.19|1433.59|1434.44|1432.84|0
1639135500000|2021-12-10 11:25:00|1434.94|1433.34|1436.44|1434.84|1436.69|1435.09|1434.94|1433.34|0
1639135800000|2021-12-10 11:30:00|1436.31|1434.71|1435.19|1433.59|1436.44|1434.84|1434.69|1433.09|0
1639136100000|2021-12-10 11:35:00|1435.44|1433.84|1436.44|1434.84|1436.69|1435.09|1435.44|1433.84|0
1639136400000|2021-12-10 11:40:00|1436.19|1434.59|1437.68|1436.08|1438.43|1436.83|1436.19|1434.59|0
1639136700000|2021-12-10 11:45:00|1437.93|1436.33|1438.68|1437.08|1438.68|1437.08|1436.94|1435.34|0
1639137000000|2021-12-10 11:50:00|1438.55|1436.95|1439.18|1437.58|1439.43|1437.83|1438.18|1436.58|0
1639137300000|2021-12-10 11:55:00|1438.8|1437.2|1437.43|1435.83|1439.43|1437.83|1437.43|1435.83|0
1639137600000|2021-12-10 12:00:00|1437.18|1435.58|1436.18|1434.58|1437.93|1436.33|1435.93|1434.33|0
1639137900000|2021-12-10 12:05:00|1436.05|1434.45|1434.68|1433.08|1436.18|1434.58|1434.68|1433.08|0
1639138200000|2021-12-10 12:10:00|1434.8|1433.2|1433.43|1431.83|1435.18|1433.58|1433.18|1431.58|0
1639138500000|2021-12-10 12:15:00|1433.55|1431.95|1433.43|1431.83|1433.93|1432.33|1432.43|1430.83|0
1639138800000|2021-12-10 12:20:00|1433.18|1431.58|1435.18|1433.58|1435.43|1433.83|1433.18|1431.58|0
1639139100000|2021-12-10 12:25:00|1434.93|1433.33|1435.43|1433.83|1435.68|1434.08|1434.18|1432.58|0
1639139400000|2021-12-10 12:30:00|1435.55|1433.95|1433.68|1432.08|1435.68|1434.08|1433.55|1431.95|0
1639139700000|2021-12-10 12:35:00|1433.43|1431.83|1433.93|1432.33|1434.18|1432.58|1433.18|1431.58|0
1639140000000|2021-12-10 12:40:00|1433.8|1432.2|1432.93|1431.33|1433.93|1432.33|1432.93|1431.33|0
1639140300000|2021-12-10 12:45:00|1432.68|1431.08|1432.18|1430.58|1432.68|1431.08|1431.3|1429.7|0
1639140600000|2021-12-10 12:50:00|1432.43|1430.83|1432.68|1431.08|1432.68|1431.08|1431.93|1430.33|0
1639140900000|2021-12-10 12:55:00|1432.55|1430.95|1432.43|1430.83|1432.68|1431.08|1431.93|1430.33|0
1639141200000|2021-12-10 13:00:00|1432.3|1430.7|1431.93|1430.33|1432.68|1431.08|1431.18|1429.58|0
1639141500000|2021-12-10 13:05:00|1432.05|1430.45|1431.68|1430.08|1432.18|1430.58|1431.18|1429.58|0
1639141800000|2021-12-10 13:10:00|1431.93|1430.33|1431.68|1430.08|1431.93|1430.33|1430.68|1429.08|0
1639142100000|2021-12-10 13:15:00|1431.93|1430.33|1436.93|1435.33|1436.93|1435.33|1431.93|1430.33|0
1639142400000|2021-12-10 13:20:00|1437.18|1435.58|1433.43|1431.83|1437.18|1435.58|1432.93|1431.33|0
1639142700000|2021-12-10 13:25:00|1433.68|1432.08|1433.55|1431.95|1434.68|1433.08|1433.18|1431.58|0
1639143000000|2021-12-10 13:30:00|1433.3|1431.7|1448.68|1447.08|1449.68|1448.08|1432.93|1431.33|0
1639143300000|2021-12-10 13:35:00|1450.18|1448.58|1453.93|1452.33|1455.68|1454.08|1450.18|1448.58|0
1639143600000|2021-12-10 13:40:00|1454.18|1452.58|1454.43|1452.83|1456.68|1455.08|1451.68|1450.08|0
1639143900000|2021-12-10 13:45:00|1453.93|1452.33|1451.93|1450.33|1454.68|1453.08|1450.43|1448.83|0
1639144200000|2021-12-10 13:50:00|1451.68|1450.08|1450.93|1449.33|1453.18|1451.58|1450.18|1448.58|0
1639144500000|2021-12-10 13:55:00|1450.68|1449.08|1451.93|1450.33|1452.68|1451.08|1450.43|1448.83|0
1639144800000|2021-12-10 14:00:00|1452.43|1450.83|1451.93|1450.33|1453.43|1451.83|1451.68|1450.08|0
1639145100000|2021-12-10 14:05:00|1451.68|1450.08|1449.18|1447.58|1452.68|1451.08|1449.18|1447.58|0
1639145400000|2021-12-10 14:10:00|1449.43|1447.83|1450.68|1449.08|1451.18|1449.58|1448.93|1447.33|0
1639145700000|2021-12-10 14:15:00|1450.93|1449.33|1449.93|1448.33|1450.93|1449.33|1449.18|1447.58|0
1639146000000|2021-12-10 14:20:00|1449.68|1448.08|1450.68|1449.08|1451.18|1449.58|1448.68|1447.08|0
1639146300000|2021-12-10 14:25:00|1450.43|1448.83|1446.93|1445.33|1450.68|1449.08|1446.43|1444.83|0
1639146600000|2021-12-10 14:30:00|1447.68|1446.08|1450.68|1449.08|1451.43|1449.83|1444.43|1442.83|0
1639146900000|2021-12-10 14:35:00|1451.18|1449.58|1453.43|1451.83|1455.18|1453.58|1447.43|1445.83|0
1639147200000|2021-12-10 14:40:00|1455.18|1453.58|1446.93|1445.33|1455.18|1453.58|1446.18|1444.58|0
1639147500000|2021-12-10 14:45:00|1447.68|1446.08|1440.68|1439.08|1449.18|1447.58|1439.93|1438.33|0
1639147800000|2021-12-10 14:50:00|1441.43|1439.83|1442.93|1441.33|1445.8|1444.2|1439.68|1438.08|0
1639148100000|2021-12-10 14:55:00|1442.68|1441.08|1438.43|1436.83|1443.68|1442.08|1436.43|1434.83|0
1639148400000|2021-12-10 15:00:00|1438.05|1436.45|1438.43|1436.83|1445.18|1443.58|1437.68|1436.08|0
1639148700000|2021-12-10 15:05:00|1438.18|1436.58|1442.43|1440.83|1443.93|1442.33|1437.43|1435.83|0
1639149000000|2021-12-10 15:10:00|1443.3|1441.7|1440.68|1439.08|1443.3|1441.7|1437.43|1435.83|0
1639149300000|2021-12-10 15:15:00|1440.43|1438.83|1448.43|1446.83|1449.68|1448.08|1439.18|1437.58|0
1639149600000|2021-12-10 15:20:00|1448.68|1447.08|1446.68|1445.08|1449.55|1447.95|1445.68|1444.08|0
1639149900000|2021-12-10 15:25:00|1446.43|1444.83|1448.68|1447.08|1448.68|1447.08|1444.43|1442.83|0
1639150200000|2021-12-10 15:30:00|1448.93|1447.33|1438.18|1436.58|1449.93|1448.33|1436.68|1435.08|0
1639150500000|2021-12-10 15:35:00|1437.93|1436.33|1435.43|1433.83|1438.18|1436.58|1431.93|1430.33|0
1639150800000|2021-12-10 15:40:00|1434.93|1433.33|1434.43|1432.83|1436.43|1434.83|1432.68|1431.08|0
1639151100000|2021-12-10 15:45:00|1433.93|1432.33|1428.93|1427.33|1434.93|1433.33|1428.93|1427.33|0
1639151400000|2021-12-10 15:50:00|1429.43|1427.83|1432.18|1430.58|1433.43|1431.83|1428.43|1426.83|0
1639151700000|2021-12-10 15:55:00|1432.43|1430.83|1434.68|1433.08|1435.18|1433.58|1430.93|1429.33|0
1639152000000|2021-12-10 16:00:00|1434.93|1433.33|1429.68|1428.08|1435.68|1434.08|1429.43|1427.83|0
1639152300000|2021-12-10 16:05:00|1429.43|1427.83|1421.93|1420.33|1429.93|1428.33|1419.93|1418.33|0
1639152600000|2021-12-10 16:10:00|1421.68|1420.08|1425.18|1423.58|1425.18|1423.58|1420.68|1419.08|0
1639152900000|2021-12-10 16:15:00|1425.43|1423.83|1427.93|1426.33|1429.93|1428.33|1423.18|1421.58|0
1639153200000|2021-12-10 16:20:00|1427.43|1425.83|1430.68|1429.08|1431.18|1429.58|1426.93|1425.33|0
1639153500000|2021-12-10 16:25:00|1429.43|1427.83|1434.55|1432.95|1434.93|1433.33|1429.43|1427.83|0
1639153800000|2021-12-10 16:30:00|1434.68|1433.08|1431.93|1430.33|1434.68|1433.08|1430.68|1429.08|0
1639154100000|2021-12-10 16:35:00|1432.18|1430.58|1433.68|1432.08|1435.43|1433.83|1430.43|1428.83|0
1639154400000|2021-12-10 16:40:00|1433.43|1431.83|1439.43|1437.83|1439.68|1438.08|1432.43|1430.83|0
1639154700000|2021-12-10 16:45:00|1439.68|1438.08|1442.43|1440.83|1443.43|1441.83|1439.68|1438.08|0
1639155000000|2021-12-10 16:50:00|1441.68|1440.08|1439.93|1438.33|1443.93|1442.33|1439.43|1437.83|0
1639155300000|2021-12-10 16:55:00|1440.43|1438.83|1441.68|1440.08|1442.18|1440.58|1438.68|1437.08|0
1639155600000|2021-12-10 17:00:00|1442.43|1440.83|1439.93|1438.33|1442.43|1440.83|1438.43|1436.83|0
1639155900000|2021-12-10 17:05:00|1440.68|1439.08|1441.43|1439.83|1444.68|1443.08|1440.43|1438.83|0
1639156200000|2021-12-10 17:10:00|1442.05|1440.45|1441.93|1440.33|1444.18|1442.58|1441.18|1439.58|0
1639156500000|2021-12-10 17:15:00|1442.18|1440.58|1439.18|1437.58|1443.18|1441.58|1438.68|1437.08|0
1639156800000|2021-12-10 17:20:00|1440.18|1438.58|1442.18|1440.58|1442.18|1440.58|1438.18|1436.58|0
1639157100000|2021-12-10 17:25:00|1441.93|1440.33|1440.3|1438.7|1443.93|1442.33|1439.93|1438.33|0
1639157400000|2021-12-10 17:30:00|1440.43|1438.83|1436.68|1435.08|1441.18|1439.58|1435.93|1434.33|0
1639157700000|2021-12-10 17:35:00|1436.93|1435.33|1435.18|1433.58|1438.18|1436.58|1434.18|1432.58|0
1639158000000|2021-12-10 17:40:00|1434.93|1433.33|1435.68|1434.08|1436.93|1435.33|1434.43|1432.83|0
1639158300000|2021-12-10 17:45:00|1435.43|1433.83|1440.68|1439.08|1440.68|1439.08|1434.43|1432.83|0
1639158600000|2021-12-10 17:50:00|1440.43|1438.83|1441.68|1440.08|1441.68|1440.08|1439.93|1438.33|0
1639158900000|2021-12-10 17:55:00|1441.43|1439.83|1443.43|1441.83|1443.43|1441.83|1440.68|1439.08|0
1639159200000|2021-12-10 18:00:00|1443.18|1441.58|1446.18|1444.58|1447.18|1445.58|1441.43|1439.83|0
1639159500000|2021-12-10 18:05:00|1446.43|1444.83|1447.68|1446.08|1448.68|1447.08|1445.18|1443.58|0
1639159800000|2021-12-10 18:10:00|1447.93|1446.33|1447.18|1445.58|1448.43|1446.83|1446.3|1444.7|0
1639160100000|2021-12-10 18:15:00|1447.43|1445.83|1448.43|1446.83|1448.68|1447.08|1446.18|1444.58|0
1639160400000|2021-12-10 18:20:00|1448.18|1446.58|1445.43|1443.83|1448.18|1446.58|1445.05|1443.45|0
1639160700000|2021-12-10 18:25:00|1445.68|1444.08|1447.18|1445.58|1447.68|1446.08|1444.93|1443.33|0
1639161000000|2021-12-10 18:30:00|1446.93|1445.33|1446.18|1444.58|1447.68|1446.08|1445.18|1443.58|0
1639161300000|2021-12-10 18:35:00|1446.43|1444.83|1445.18|1443.58|1446.55|1444.95|1443.43|1441.83|0
1639161600000|2021-12-10 18:40:00|1444.93|1443.33|1444.93|1443.33|1445.43|1443.83|1443.93|1442.33|0
1639161900000|2021-12-10 18:45:00|1445.18|1443.58|1443.43|1441.83|1445.43|1443.83|1442.93|1441.33|0
1639162200000|2021-12-10 18:50:00|1443.18|1441.58|1445.93|1444.33|1446.18|1444.58|1442.93|1441.33|0
1639162500000|2021-12-10 18:55:00|1445.68|1444.08|1447.43|1445.83|1447.93|1446.33|1445.18|1443.58|0
1639162800000|2021-12-10 19:00:00|1447.68|1446.08|1446.18|1444.58|1448.43|1446.83|1445.18|1443.58|0
1639163100000|2021-12-10 19:05:00|1446.43|1444.83|1445.43|1443.83|1447.18|1445.58|1444.93|1443.33|0
1639163400000|2021-12-10 19:10:00|1445.68|1444.08|1446.68|1445.08|1447.18|1445.58|1444.93|1443.33|0
1639163700000|2021-12-10 19:15:00|1446.93|1445.33|1448.43|1446.83|1448.43|1446.83|1445.68|1444.08|0
1639164000000|2021-12-10 19:20:00|1448.18|1446.58|1448.93|1447.33|1449.43|1447.83|1448.18|1446.58|0
1639164300000|2021-12-10 19:25:00|1448.68|1447.08|1448.93|1447.33|1449.43|1447.83|1447.18|1445.58|0
1639164600000|2021-12-10 19:30:00|1449.18|1447.58|1445.18|1443.58|1450.43|1448.83|1444.3|1442.7|0
1639164900000|2021-12-10 19:35:00|1445.93|1444.33|1446.18|1444.58|1447.18|1445.58|1444.68|1443.08|0
1639165200000|2021-12-10 19:40:00|1446.68|1445.08|1445.68|1444.08|1446.93|1445.33|1445.68|1444.08|0
1639165500000|2021-12-10 19:45:00|1445.93|1444.33|1445.68|1444.08|1446.68|1445.08|1444.68|1443.08|0
1639165800000|2021-12-10 19:50:00|1445.18|1443.58|1442.43|1440.83|1445.93|1444.33|1442.43|1440.83|0
1639166100000|2021-12-10 19:55:00|1442.68|1441.08|1441.18|1439.58|1443.93|1442.33|1440.18|1438.58|0
1639166400000|2021-12-10 20:00:00|1440.8|1439.2|1439.43|1437.83|1443.18|1441.58|1439.43|1437.83|0
1639166700000|2021-12-10 20:05:00|1439.68|1438.08|1444.18|1442.58|1445.18|1443.58|1438.93|1437.33|0
1639167000000|2021-12-10 20:10:00|1443.93|1442.33|1444.68|1443.08|1445.68|1444.08|1443.43|1441.83|0
1639167300000|2021-12-10 20:15:00|1444.93|1443.33|1446.68|1445.08|1446.68|1445.08|1443.93|1442.33|0
1639167600000|2021-12-10 20:20:00|1446.43|1444.83|1449.43|1447.83|1450.43|1448.83|1446.18|1444.58|0
1639167900000|2021-12-10 20:25:00|1449.68|1448.08|1449.43|1447.83|1450.18|1448.58|1448.43|1446.83|0
1639168200000|2021-12-10 20:30:00|1449.68|1448.08|1453.93|1452.33|1453.93|1452.33|1449.43|1447.83|0
1639168500000|2021-12-10 20:35:00|1453.68|1452.08|1453.18|1451.58|1454.43|1452.83|1451.93|1450.33|0
1639168800000|2021-12-10 20:40:00|1452.93|1451.33|1454.43|1452.83|1454.68|1453.08|1452.93|1451.33|0
1639169100000|2021-12-10 20:45:00|1454.68|1453.08|1456.68|1455.08|1456.93|1455.33|1454.68|1453.08|0
1639169400000|2021-12-10 20:50:00|1456.55|1454.95|1458.43|1456.83|1460.43|1458.83|1456.55|1454.95|0
1639169700000|2021-12-10 20:55:00|1458.68|1457.08|1460.93|1459.33|1463.18|1461.58|1457.43|1455.83|0
1639170000000|2021-12-10 21:00:00|1461.93|1460.33|1461.93|1460.33|1462.43|1460.83|1459.18|1457.58|0
1639170300000|2021-12-10 21:05:00|1462.18|1460.58|1462.3|1460.7|1462.55|1460.95|1461.18|1459.58|0
1639170600000|2021-12-10 21:10:00|1461.93|1460.33|1461.93|1460.33|1462.18|1460.58|1461.93|1460.33|0
1639382700000|2021-12-13 08:05:00|1469.68|1468.08|1467.43|1465.83|1470.43|1468.83|1467.43|1465.83|0
1639383000000|2021-12-13 08:10:00|1467.68|1466.08|1469.68|1468.08|1470.8|1469.2|1467.68|1466.08|0
1639383300000|2021-12-13 08:15:00|1470.18|1468.58|1472.18|1470.58|1472.3|1470.7|1469.18|1467.58|0
1639383600000|2021-12-13 08:20:00|1472.3|1470.7|1473.68|1472.08|1474.18|1472.58|1471.43|1469.83|0
1639383900000|2021-12-13 08:25:00|1473.43|1471.83|1473.18|1471.58|1473.68|1472.08|1472.18|1470.58|0
1639384200000|2021-12-13 08:30:00|1472.93|1471.33|1474.68|1473.08|1475.18|1473.58|1471.93|1470.33|0
1639384500000|2021-12-13 08:35:00|1475.3|1473.7|1475.18|1473.58|1475.43|1473.83|1474.18|1472.58|0
1639384800000|2021-12-13 08:40:00|1474.68|1473.08|1474.43|1472.83|1475.18|1473.58|1473.8|1472.2|0
1639385100000|2021-12-13 08:45:00|1474.55|1472.95|1474.93|1473.33|1475.18|1473.58|1474.3|1472.7|0
1639385400000|2021-12-13 08:50:00|1474.68|1473.08|1475.43|1473.83|1476.43|1474.83|1474.18|1472.58|0
1639385700000|2021-12-13 08:55:00|1475.18|1473.58|1472.93|1471.33|1475.18|1473.58|1472.8|1471.2|0
1639386000000|2021-12-13 09:00:00|1472.55|1470.95|1475.43|1473.83|1475.43|1473.83|1471.93|1470.33|0
1639386300000|2021-12-13 09:05:00|1475.3|1473.7|1474.3|1472.7|1475.8|1474.2|1473.93|1472.33|0
1639386600000|2021-12-13 09:10:00|1474.18|1472.58|1477.55|1475.95|1477.93|1476.33|1474.18|1472.58|0
1639386900000|2021-12-13 09:15:00|1477.68|1476.08|1478.18|1476.58|1478.68|1477.08|1477.68|1476.08|0
1639387200000|2021-12-13 09:20:00|1478.05|1476.45|1478.43|1476.83|1478.93|1477.33|1477.68|1476.08|0
1639387500000|2021-12-13 09:25:00|1478.18|1476.58|1478.43|1476.83|1478.43|1476.83|1477.68|1476.08|0
1639387800000|2021-12-13 09:30:00|1478.68|1477.08|1478.68|1477.08|1480.05|1478.45|1478.43|1476.83|0
1639388100000|2021-12-13 09:35:00|1478.8|1477.2|1477.68|1476.08|1479.18|1477.58|1477.68|1476.08|0
1639388400000|2021-12-13 09:40:00|1477.55|1475.95|1477.43|1475.83|1478.18|1476.58|1477.43|1475.83|0
1639388700000|2021-12-13 09:45:00|1477.68|1476.08|1477.93|1476.33|1478.18|1476.58|1476.8|1475.2|0
1639389000000|2021-12-13 09:50:00|1477.8|1476.2|1477.18|1475.58|1477.93|1476.33|1476.43|1474.83|0
1639389300000|2021-12-13 09:55:00|1476.93|1475.33|1477.3|1475.7|1477.43|1475.83|1476.18|1474.58|0
1639389600000|2021-12-13 10:00:00|1477.43|1475.83|1478.18|1476.58|1478.68|1477.08|1477.3|1475.7|0
1639389900000|2021-12-13 10:05:00|1478.3|1476.7|1476.93|1475.33|1478.43|1476.83|1476.68|1475.08|0
1639390200000|2021-12-13 10:10:00|1476.68|1475.08|1475.18|1473.58|1476.93|1475.33|1474.68|1473.08|0
1639390500000|2021-12-13 10:15:00|1474.93|1473.33|1473.8|1472.2|1474.93|1473.33|1473.43|1471.83|0
1639390800000|2021-12-13 10:20:00|1474.05|1472.45|1474.18|1472.58|1475.18|1473.58|1473.93|1472.33|0
1639391100000|2021-12-13 10:25:00|1473.55|1471.95|1474.68|1473.08|1474.68|1473.08|1472.3|1470.7|0
1639391400000|2021-12-13 10:30:00|1474.93|1473.33|1474.18|1472.58|1474.93|1473.33|1474.18|1472.58|0
1639391700000|2021-12-13 10:35:00|1473.93|1472.33|1475.68|1474.08|1475.93|1474.33|1473.93|1472.33|0
1639392000000|2021-12-13 10:40:00|1475.93|1474.33|1476.93|1475.33|1477.18|1475.58|1475.68|1474.08|0
1639392300000|2021-12-13 10:45:00|1477.18|1475.58|1476.93|1475.33|1477.43|1475.83|1476.68|1475.08|0
1639392600000|2021-12-13 10:50:00|1477.18|1475.58|1475.68|1474.08|1477.18|1475.58|1475.18|1473.58|0
1639392900000|2021-12-13 10:55:00|1475.43|1473.83|1475.93|1474.33|1475.93|1474.33|1474.68|1473.08|0
1639393200000|2021-12-13 11:00:00|1476.18|1474.58|1477.68|1476.08|1477.93|1476.33|1475.93|1474.33|0
1639393500000|2021-12-13 11:05:00|1477.93|1476.33|1477.68|1476.08|1478.43|1476.83|1477.43|1475.83|0
1639393800000|2021-12-13 11:10:00|1477.93|1476.33|1479.43|1477.83|1480.43|1478.83|1477.68|1476.08|0
1639394100000|2021-12-13 11:15:00|1479.18|1477.58|1478.18|1476.58|1479.68|1478.08|1478.18|1476.58|0
1639394400000|2021-12-13 11:20:00|1477.93|1476.33|1477.93|1476.33|1478.68|1477.08|1477.43|1475.83|0
1639394700000|2021-12-13 11:25:00|1477.68|1476.08|1477.18|1475.58|1478.18|1476.58|1477.18|1475.58|0
1639395000000|2021-12-13 11:30:00|1476.93|1475.33|1476.43|1474.83|1477.18|1475.58|1476.43|1474.83|0
1639395300000|2021-12-13 11:35:00|1476.55|1474.95|1476.93|1475.33|1477.18|1475.58|1473.05|1471.45|0
1639395600000|2021-12-13 11:40:00|1476.68|1475.08|1474.93|1473.33|1478.18|1476.58|1474.93|1473.33|0
1639395900000|2021-12-13 11:45:00|1474.8|1473.2|1473.18|1471.58|1474.93|1473.33|1472.43|1470.83|0
1639396200000|2021-12-13 11:50:00|1473.43|1471.83|1473.93|1472.33|1474.93|1473.33|1473.18|1471.58|0
1639396500000|2021-12-13 11:55:00|1474.18|1472.58|1474.93|1473.33|1475.18|1473.58|1474.18|1472.58|0
1639396800000|2021-12-13 12:00:00|1473.43|1471.83|1471.68|1470.08|1473.43|1471.83|1470.43|1468.83|0
1639397100000|2021-12-13 12:05:00|1471.93|1470.33|1472.55|1470.95|1472.93|1471.33|1471.43|1469.83|0
1639397400000|2021-12-13 12:10:00|1472.43|1470.83|1471.93|1470.33|1472.68|1471.08|1471.68|1470.08|0
1639397700000|2021-12-13 12:15:00|1472.05|1470.45|1470.18|1468.58|1472.43|1470.83|1470.18|1468.58|0
1639398000000|2021-12-13 12:20:00|1469.93|1468.33|1473.43|1471.83|1473.93|1472.33|1469.93|1468.33|0
1639398300000|2021-12-13 12:25:00|1473.68|1472.08|1471.43|1469.83|1473.8|1472.2|1471.18|1469.58|0
1639398600000|2021-12-13 12:30:00|1471.18|1469.58|1471.68|1470.08|1472.18|1470.58|1470.93|1469.33|0
1639398900000|2021-12-13 12:35:00|1471.93|1470.33|1472.43|1470.83|1472.55|1470.95|1471.68|1470.08|0
1639399200000|2021-12-13 12:40:00|1472.18|1470.58|1472.93|1471.33|1472.93|1471.33|1471.43|1469.83|0
1639399500000|2021-12-13 12:45:00|1472.68|1471.08|1470.93|1469.33|1473.18|1471.58|1470.18|1468.58|0
1639399800000|2021-12-13 12:50:00|1471.18|1469.58|1469.93|1468.33|1471.68|1470.08|1469.93|1468.33|0
1639400100000|2021-12-13 12:55:00|1469.68|1468.08|1469.93|1468.33|1470.18|1468.58|1469.18|1467.58|0
1639400400000|2021-12-13 13:00:00|1470.18|1468.58|1469.68|1468.08|1471.18|1469.58|1469.43|1467.83|0
1639400700000|2021-12-13 13:05:00|1469.43|1467.83|1469.93|1468.33|1469.93|1468.33|1468.68|1467.08|0
1639401000000|2021-12-13 13:10:00|1470.18|1468.58|1471.68|1470.08|1471.68|1470.08|1470.18|1468.58|0
1639401300000|2021-12-13 13:15:00|1470.93|1469.33|1468.68|1467.08|1471.43|1469.83|1468.43|1466.83|0
1639401600000|2021-12-13 13:20:00|1468.93|1467.33|1470.18|1468.58|1470.18|1468.58|1468.43|1466.83|0
1639401900000|2021-12-13 13:25:00|1470.05|1468.45|1470.93|1469.33|1470.93|1469.33|1470.05|1468.45|0
1639402200000|2021-12-13 13:30:00|1470.68|1469.08|1471.18|1469.58|1472.18|1470.58|1470.68|1469.08|0
1639402500000|2021-12-13 13:35:00|1471.43|1469.83|1471.93|1470.33|1471.93|1470.33|1470.93|1469.33|0
1639402800000|2021-12-13 13:40:00|1471.68|1470.08|1470.43|1468.83|1472.68|1471.08|1470.43|1468.83|0
1639403100000|2021-12-13 13:45:00|1470.68|1469.08|1469.93|1468.33|1470.68|1469.08|1469.18|1467.58|0
1639403400000|2021-12-13 13:50:00|1469.68|1468.08|1468.93|1467.33|1470.18|1468.58|1468.43|1466.83|0
1639403700000|2021-12-13 13:55:00|1468.43|1466.83|1468.18|1466.58|1469.18|1467.58|1468.18|1466.58|0
1639404000000|2021-12-13 14:00:00|1468.3|1466.7|1465.18|1463.58|1468.43|1466.83|1465.18|1463.58|0
1639404300000|2021-12-13 14:05:00|1465.43|1463.83|1467.68|1466.08|1467.93|1466.33|1465.43|1463.83|0
1639404600000|2021-12-13 14:10:00|1467.43|1465.83|1465.18|1463.58|1468.18|1466.58|1464.93|1463.33|0
1639404900000|2021-12-13 14:15:00|1465.43|1463.83|1464.18|1462.58|1466.18|1464.58|1464.18|1462.58|0
1639405200000|2021-12-13 14:20:00|1464.3|1462.7|1462.18|1460.58|1465.18|1463.58|1461.93|1460.33|0
1639405500000|2021-12-13 14:25:00|1462.05|1460.45|1456.68|1455.08|1462.05|1460.45|1456.68|1455.08|0
1639405800000|2021-12-13 14:30:00|1456.18|1454.58|1451.43|1449.83|1459.18|1457.58|1451.43|1449.83|0
1639406100000|2021-12-13 14:35:00|1450.18|1448.58|1446.68|1445.08|1455.93|1454.33|1445.93|1444.33|0
1639406400000|2021-12-13 14:40:00|1446.43|1444.83|1450.93|1449.33|1453.18|1451.58|1446.43|1444.83|0
1639406700000|2021-12-13 14:45:00|1449.43|1447.83|1445.18|1443.58|1450.68|1449.08|1443.93|1442.33|0
1639407000000|2021-12-13 14:50:00|1444.43|1442.83|1440.93|1439.33|1444.43|1442.83|1438.18|1436.58|0
1639407300000|2021-12-13 14:55:00|1439.93|1438.33|1441.43|1439.83|1445.93|1444.33|1439.68|1438.08|0
1639407600000|2021-12-13 15:00:00|1440.8|1439.2|1438.93|1437.33|1441.18|1439.58|1436.68|1435.08|0
1639407900000|2021-12-13 15:05:00|1439.18|1437.58|1441.18|1439.58|1442.93|1441.33|1438.43|1436.83|0
1639408200000|2021-12-13 15:10:00|1440.93|1439.33|1445.05|1443.45|1446.68|1445.08|1438.43|1436.83|0
1639408500000|2021-12-13 15:15:00|1445.43|1443.83|1443.43|1441.83|1447.18|1445.58|1443.18|1441.58|0
1639408800000|2021-12-13 15:20:00|1443.68|1442.08|1435.68|1434.08|1444.68|1443.08|1434.18|1432.58|0
1639409100000|2021-12-13 15:25:00|1435.43|1433.83|1431.43|1429.83|1436.68|1435.08|1427.43|1425.83|0
1639409400000|2021-12-13 15:30:00|1431.18|1429.58|1428.93|1427.33|1431.18|1429.58|1426.43|1424.83|0
1639409700000|2021-12-13 15:35:00|1429.93|1428.33|1430.43|1428.83|1434.93|1433.33|1429.43|1427.83|0
1639410000000|2021-12-13 15:40:00|1430.55|1428.95|1430.18|1428.58|1432.93|1431.33|1427.93|1426.33|0
1639410300000|2021-12-13 15:45:00|1429.18|1427.58|1434.93|1433.33|1435.93|1434.33|1429.18|1427.58|0
1639410600000|2021-12-13 15:50:00|1435.68|1434.08|1432.43|1430.83|1437.68|1436.08|1431.68|1430.08|0
1639410900000|2021-12-13 15:55:00|1432.68|1431.08|1431.18|1429.58|1432.93|1431.33|1428.68|1427.08|0
1639411200000|2021-12-13 16:00:00|1430.43|1428.83|1425.68|1424.08|1432.93|1431.33|1424.18|1422.58|0
1639411500000|2021-12-13 16:05:00|1426.18|1424.58|1428.93|1427.33|1431.18|1429.58|1425.68|1424.08|0
1639411800000|2021-12-13 16:10:00|1428.18|1426.58|1425.68|1424.08|1430.93|1429.33|1423.8|1422.2|0
1639412100000|2021-12-13 16:15:00|1425.43|1423.83|1423.55|1421.95|1428.43|1426.83|1422.43|1420.83|0
1639412400000|2021-12-13 16:20:00|1423.93|1422.33|1421.93|1420.33|1425.43|1423.83|1421.93|1420.33|0
1639412700000|2021-12-13 16:25:00|1422.18|1420.58|1422.93|1421.33|1424.43|1422.83|1420.93|1419.33|0
1639413000000|2021-12-13 16:30:00|1422.68|1421.08|1425.18|1423.58|1426.93|1425.33|1420.93|1419.33|0
1639413300000|2021-12-13 16:35:00|1424.93|1423.33|1424.68|1423.08|1428.18|1426.58|1423.93|1422.33|0
1639413600000|2021-12-13 16:40:00|1424.93|1423.33|1426.18|1424.58|1428.68|1427.08|1424.93|1423.33|0
1639413900000|2021-12-13 16:45:00|1426.43|1424.83|1423.68|1422.08|1427.93|1426.33|1423.68|1422.08|0
1639414200000|2021-12-13 16:50:00|1423.93|1422.33|1421.93|1420.33|1424.8|1423.2|1420.93|1419.33|0
1639414500000|2021-12-13 16:55:00|1421.68|1420.08|1426.68|1425.08|1427.18|1425.58|1420.93|1419.33|0
1639414800000|2021-12-13 17:00:00|1425.68|1424.08|1425.93|1424.33|1426.18|1424.58|1420.93|1419.33|0
1639415100000|2021-12-13 17:05:00|1426.18|1424.58|1430.43|1428.83|1430.93|1429.33|1424.68|1423.08|0
1639415400000|2021-12-13 17:10:00|1430.18|1428.58|1431.43|1429.83|1432.68|1431.08|1429.18|1427.58|0
1639415700000|2021-12-13 17:15:00|1431.68|1430.08|1428.93|1427.33|1431.68|1430.08|1428.68|1427.08|0
1639416000000|2021-12-13 17:20:00|1428.68|1427.08|1430.68|1429.08|1430.93|1429.33|1428.68|1427.08|0
1639416300000|2021-12-13 17:25:00|1431.18|1429.58|1431.68|1430.08|1432.43|1430.83|1430.43|1428.83|0
1639416600000|2021-12-13 17:30:00|1431.43|1429.83|1431.18|1429.58|1432.68|1431.08|1430.43|1428.83|0
1639416900000|2021-12-13 17:35:00|1430.93|1429.33|1433.93|1432.33|1434.18|1432.58|1430.68|1429.08|0
1639417200000|2021-12-13 17:40:00|1433.68|1432.08|1433.43|1431.83|1433.93|1432.33|1431.93|1430.33|0
1639417500000|2021-12-13 17:45:00|1432.68|1431.08|1428.93|1427.33|1432.68|1431.08|1428.93|1427.33|0
1639417800000|2021-12-13 17:50:00|1429.18|1427.58|1426.68|1425.08|1429.93|1428.33|1426.18|1424.58|0
1639418100000|2021-12-13 17:55:00|1426.93|1425.33|1428.18|1426.58|1428.93|1427.33|1425.68|1424.08|0
1639418400000|2021-12-13 18:00:00|1428.68|1427.08|1429.93|1428.33|1431.93|1430.33|1426.43|1424.83|0
1639418700000|2021-12-13 18:05:00|1430.18|1428.58|1428.68|1427.08|1430.93|1429.33|1428.68|1427.08|0
1639419000000|2021-12-13 18:10:00|1428.93|1427.33|1428.93|1427.33|1429.68|1428.08|1427.68|1426.08|0
1639419300000|2021-12-13 18:15:00|1428.43|1426.83|1429.18|1427.58|1429.68|1428.08|1426.68|1425.08|0
1639419600000|2021-12-13 18:20:00|1429.68|1428.08|1428.43|1426.83|1429.93|1428.33|1426.93|1425.33|0
1639419900000|2021-12-13 18:25:00|1428.18|1426.58|1427.93|1426.33|1428.68|1427.08|1426.68|1425.08|0
1639420200000|2021-12-13 18:30:00|1429.18|1427.58|1425.18|1423.58|1429.18|1427.58|1423.43|1421.83|0
1639420500000|2021-12-13 18:35:00|1424.93|1423.33|1424.18|1422.58|1426.68|1425.08|1423.93|1422.33|0
1639420800000|2021-12-13 18:40:00|1424.43|1422.83|1428.93|1427.33|1429.93|1428.33|1424.18|1422.58|0
1639421100000|2021-12-13 18:45:00|1428.68|1427.08|1426.18|1424.58|1428.68|1427.08|1426.18|1424.58|0
1639421400000|2021-12-13 18:50:00|1426.43|1424.83|1431.18|1429.58|1431.43|1429.83|1426.43|1424.83|0
1639421700000|2021-12-13 18:55:00|1430.68|1429.08|1430.68|1429.08|1431.68|1430.08|1429.43|1427.83|0
1639422000000|2021-12-13 19:00:00|1430.18|1428.58|1429.18|1427.58|1430.68|1429.08|1427.18|1425.58|0
1639422300000|2021-12-13 19:05:00|1429.43|1427.83|1431.68|1430.08|1431.68|1430.08|1428.68|1427.08|0
1639422600000|2021-12-13 19:10:00|1431.43|1429.83|1431.68|1430.08|1432.93|1431.33|1431.18|1429.58|0
1639422900000|2021-12-13 19:15:00|1431.43|1429.83|1431.43|1429.83|1431.68|1430.08|1430.43|1428.83|0
1639423200000|2021-12-13 19:20:00|1431.68|1430.08|1435.18|1433.58|1435.68|1434.08|1431.43|1429.83|0
1639423500000|2021-12-13 19:25:00|1434.93|1433.33|1432.68|1431.08|1435.43|1433.83|1431.18|1429.58|0
1639423800000|2021-12-13 19:30:00|1432.43|1430.83|1433.68|1432.08|1433.68|1432.08|1430.18|1428.58|0
1639424100000|2021-12-13 19:35:00|1433.55|1431.95|1432.43|1430.83|1433.93|1432.33|1431.68|1430.08|0
1639424400000|2021-12-13 19:40:00|1432.68|1431.08|1431.93|1430.33|1433.43|1431.83|1431.68|1430.08|0
1639424700000|2021-12-13 19:45:00|1432.18|1430.58|1430.93|1429.33|1432.68|1431.08|1430.43|1428.83|0
1639425000000|2021-12-13 19:50:00|1431.18|1429.58|1432.93|1431.33|1432.93|1431.33|1430.93|1429.33|0
1639425300000|2021-12-13 19:55:00|1433.18|1431.58|1434.93|1433.33|1434.93|1433.33|1432.68|1431.08|0
1639425600000|2021-12-13 20:00:00|1434.68|1433.08|1437.93|1436.33|1437.93|1436.33|1434.68|1433.08|0
1639425900000|2021-12-13 20:05:00|1437.43|1435.83|1432.93|1431.33|1438.68|1437.08|1432.68|1431.08|0
1639426200000|2021-12-13 20:10:00|1432.68|1431.08|1436.18|1434.58|1436.68|1435.08|1432.18|1430.58|0
1639426500000|2021-12-13 20:15:00|1436.43|1434.83|1433.68|1432.08|1437.68|1436.08|1432.43|1430.83|0
1639426800000|2021-12-13 20:20:00|1434.18|1432.58|1434.43|1432.83|1434.93|1433.33|1431.43|1429.83|0
1639427100000|2021-12-13 20:25:00|1434.68|1433.08|1431.18|1429.58|1435.18|1433.58|1431.05|1429.45|0
1639427400000|2021-12-13 20:30:00|1430.93|1429.33|1435.18|1433.58|1435.18|1433.58|1430.93|1429.33|0
1639427700000|2021-12-13 20:35:00|1434.93|1433.33|1435.43|1433.83|1438.18|1436.58|1434.68|1433.08|0
1639428000000|2021-12-13 20:40:00|1434.93|1433.33|1435.43|1433.83|1439.68|1438.08|1433.93|1432.33|0
1639428300000|2021-12-13 20:45:00|1435.93|1434.33|1432.43|1430.83|1438.18|1436.58|1432.43|1430.83|0
1639428600000|2021-12-13 20:50:00|1430.68|1429.08|1422.68|1421.08|1430.68|1429.08|1422.68|1421.08|0
1639428900000|2021-12-13 20:55:00|1422.18|1420.58|1419.43|1417.83|1423.93|1422.33|1417.68|1416.08|0
1639429200000|2021-12-13 21:00:00|1421.68|1420.08|1419.43|1417.83|1421.68|1420.08|1415.68|1414.08|0
1639429500000|2021-12-13 21:05:00|1419.18|1417.58|1420.93|1419.33|1420.93|1419.33|1417.68|1416.08|0
1639429800000|2021-12-13 21:10:00|1420.68|1419.08|1422.18|1420.58|1422.93|1421.33|1419.68|1418.08|0
1639430100000|2021-12-13 21:15:00|1421.38|1419.38|1422.25|1420.25|1422.5|1420.5|1420.38|1418.38|0
1639430400000|2021-12-13 21:20:00|1421.88|1419.88|1420.38|1418.38|1422.63|1420.63|1420.38|1418.38|0
1639430700000|2021-12-13 21:25:00|1420.63|1418.63|1420.88|1418.88|1421.63|1419.63|1419.88|1417.88|0
1639431000000|2021-12-13 21:30:00|1421.13|1419.13|1420.88|1418.88|1422.13|1420.13|1420.88|1418.88|0
1639431300000|2021-12-13 21:35:00|1420.63|1418.63|1422.63|1420.63|1422.63|1420.63|1420.63|1418.63|0
1639431600000|2021-12-13 21:40:00|1422.88|1420.88|1422.63|1420.63|1423.13|1421.13|1422.38|1420.38|0
1639431900000|2021-12-13 21:45:00|1423.13|1421.13|1425.38|1423.38|1425.63|1423.63|1423.13|1421.13|0
1639432200000|2021-12-13 21:50:00|1425.63|1423.63|1424.38|1422.38|1425.63|1423.63|1423.13|1421.13|0
1639432500000|2021-12-13 21:55:00|1424.63|1422.63|1423.75|1421.75|1424.63|1422.63|1423.38|1421.38|0
1639432800000|2021-12-13 22:00:00|1423.79|1421.79|1423.75|1421.75|1423.83|1421.83|1423.75|1421.75|0
1639433100000|2021-12-13 22:05:00|1423.61|1421.61|1423.32|1421.32|1423.61|1421.61|1423.03|1421.03|0
1639433400000|2021-12-13 22:10:00|1423.35|1421.35|1423.75|1421.75|1423.79|1421.79|1423.17|1421.17|0
1639433700000|2021-12-13 22:15:00|1423.83|1421.83|1423.65|1421.65|1423.83|1421.83|1423.65|1421.65|0
1639434000000|2021-12-13 22:20:00|1423.43|1421.43|1423.61|1421.61|1423.61|1421.61|1423.39|1421.39|0
1639434300000|2021-12-13 22:25:00|1423.65|1421.65|1423.65|1421.65|1423.75|1421.75|1423.65|1421.65|0
1639434600000|2021-12-13 22:30:00|1423.39|1421.39|1423.54|1421.54|1423.61|1421.61|1423.32|1421.32|0
1639434900000|2021-12-13 22:35:00|1423.5|1421.5|1422.73|1420.73|1423.5|1421.5|1422.48|1420.48|0
1639435200000|2021-12-13 22:40:00|1422.63|1420.63|1422.77|1420.77|1422.84|1420.84|1422.26|1420.26|0
1639435500000|2021-12-13 22:45:00|1422.81|1420.81|1423.06|1421.06|1423.14|1421.14|1422.52|1420.52|0
1639435800000|2021-12-13 22:50:00|1423.03|1421.03|1422.73|1420.73|1423.03|1421.03|1422.73|1420.73|0
1639436100000|2021-12-13 22:55:00|1422.84|1420.84|1422.77|1420.77|1423.21|1421.21|1422.73|1420.73|0
1639436400000|2021-12-13 23:00:00|1422.73|1420.73|1425.88|1423.88|1426.13|1424.13|1422.73|1420.73|0
1639436700000|2021-12-13 23:05:00|1426.38|1424.38|1426.38|1424.38|1426.63|1424.63|1426|1424|0
1639437000000|2021-12-13 23:10:00|1426.25|1424.25|1425|1423|1426.63|1424.63|1424.38|1422.38|0
1639437300000|2021-12-13 23:15:00|1424.88|1422.88|1424.88|1422.88|1425.25|1423.25|1423.38|1421.38|0
1639437600000|2021-12-13 23:20:00|1425.13|1423.13|1424.38|1422.38|1425.38|1423.38|1423.63|1421.63|0
1639437900000|2021-12-13 23:25:00|1424.13|1422.13|1422.25|1420.25|1425.63|1423.63|1421.63|1419.63|0
1639438200000|2021-12-13 23:30:00|1421.88|1419.88|1424.63|1422.63|1424.88|1422.88|1421.88|1419.88|0
1639438500000|2021-12-13 23:35:00|1425.13|1423.13|1424.88|1422.88|1426.13|1424.13|1424.63|1422.63|0
1639438800000|2021-12-13 23:40:00|1424.63|1422.63|1425.88|1423.88|1426.13|1424.13|1424.63|1422.63|0
1639439100000|2021-12-13 23:45:00|1426.13|1424.13|1424.88|1422.88|1426.38|1424.38|1424.63|1422.63|0
1639439400000|2021-12-13 23:50:00|1425|1423|1424.88|1422.88|1425.13|1423.13|1423.88|1421.88|0
1639439700000|2021-12-13 23:55:00|1424.63|1422.63|1425.13|1423.13|1425.13|1423.13|1424.13|1422.13|0
1639440000000|2021-12-14 00:00:00|1424.88|1422.88|1427.25|1425.25|1427.88|1425.88|1424.88|1422.88|0
1639440300000|2021-12-14 00:05:00|1427.38|1425.38|1427.88|1425.88|1427.88|1425.88|1426.75|1424.75|0
1639440600000|2021-12-14 00:10:00|1428.13|1426.13|1427.38|1425.38|1429.13|1427.13|1427.13|1425.13|0
1639440900000|2021-12-14 00:15:00|1427.88|1425.88|1428.63|1426.63|1429.13|1427.13|1427.38|1425.38|0
1639441200000|2021-12-14 00:20:00|1428.38|1426.38|1428.38|1426.38|1429.38|1427.38|1427.75|1425.75|0
1639441500000|2021-12-14 00:25:00|1428.5|1426.5|1427.38|1425.38|1429.13|1427.13|1426.63|1424.63|0
1639441800000|2021-12-14 00:30:00|1427.5|1425.5|1428.38|1426.38|1428.88|1426.88|1426.75|1424.75|0
1639442100000|2021-12-14 00:35:00|1428.25|1426.25|1426.13|1424.13|1428.63|1426.63|1426.13|1424.13|0
1639442400000|2021-12-14 00:40:00|1425.88|1423.88|1427.63|1425.63|1427.88|1425.88|1425.88|1423.88|0
1639442700000|2021-12-14 00:45:00|1427.88|1425.88|1429.38|1427.38|1429.63|1427.63|1427.5|1425.5|0
1639443000000|2021-12-14 00:50:00|1429.25|1427.25|1429.13|1427.13|1429.63|1427.63|1428.13|1426.13|0
1639443300000|2021-12-14 00:55:00|1429.38|1427.38|1429.63|1427.63|1429.88|1427.88|1428.38|1426.38|0
1639443600000|2021-12-14 01:00:00|1429.88|1427.88|1428.63|1426.63|1430.13|1428.13|1428.63|1426.63|0
1639443900000|2021-12-14 01:05:00|1428.75|1426.75|1429.38|1427.38|1429.63|1427.63|1428.63|1426.63|0
1639444200000|2021-12-14 01:10:00|1429.5|1427.5|1428.88|1426.88|1429.88|1427.88|1428.88|1426.88|0
1639444500000|2021-12-14 01:15:00|1428.75|1426.75|1427.88|1425.88|1428.75|1426.75|1426.88|1424.88|0
1639444800000|2021-12-14 01:20:00|1427.75|1425.75|1425.38|1423.38|1427.75|1425.75|1425.38|1423.38|0
1639445100000|2021-12-14 01:25:00|1425.5|1423.5|1426.13|1424.13|1426.88|1424.88|1425.5|1423.5|0
1639445400000|2021-12-14 01:30:00|1426.25|1424.25|1429.63|1427.63|1429.88|1427.88|1425.88|1423.88|0
1639445700000|2021-12-14 01:35:00|1429.5|1427.5|1428|1426|1429.88|1427.88|1427.38|1425.38|0
1639446000000|2021-12-14 01:40:00|1427.88|1425.88|1425.63|1423.63|1428.38|1426.38|1425.25|1423.25|0
1639446300000|2021-12-14 01:45:00|1425.38|1423.38|1426.38|1424.38|1427.13|1425.13|1425.38|1423.38|0
1639446600000|2021-12-14 01:50:00|1426.5|1424.5|1426.88|1424.88|1427.38|1425.38|1425.88|1423.88|0
1639446900000|2021-12-14 01:55:00|1427|1425|1427.13|1425.13|1427.63|1425.63|1426.38|1424.38|0
1639447200000|2021-12-14 02:00:00|1426.88|1424.88|1427.13|1425.13|1428.13|1426.13|1426.13|1424.13|0
1639447500000|2021-12-14 02:05:00|1426.63|1424.63|1426.13|1424.13|1427.13|1425.13|1425.88|1423.88|0
1639447800000|2021-12-14 02:10:00|1426.25|1424.25|1426.88|1424.88|1426.88|1424.88|1425.88|1423.88|0
1639448100000|2021-12-14 02:15:00|1426.75|1424.75|1425.13|1423.13|1426.75|1424.75|1425.13|1423.13|0
1639448400000|2021-12-14 02:20:00|1425.38|1423.38|1426.5|1424.5|1426.88|1424.88|1425.38|1423.38|0
1639448700000|2021-12-14 02:25:00|1426.38|1424.38|1426.13|1424.13|1427.13|1425.13|1426|1424|0
1639449000000|2021-12-14 02:30:00|1425.88|1423.88|1427.38|1425.38|1427.38|1425.38|1425.13|1423.13|0
1639449300000|2021-12-14 02:35:00|1427.5|1425.5|1426.5|1424.5|1427.63|1425.63|1426|1424|0
1639449600000|2021-12-14 02:40:00|1426.38|1424.38|1427.88|1425.88|1427.88|1425.88|1426.38|1424.38|0
1639449900000|2021-12-14 02:45:00|1428.13|1426.13|1426.5|1424.5|1428.13|1426.13|1426.13|1424.13|0
1639450200000|2021-12-14 02:50:00|1426.38|1424.38|1425.13|1423.13|1426.38|1424.38|1424.88|1422.88|0
1639450500000|2021-12-14 02:55:00|1424.88|1422.88|1425.38|1423.38|1426|1424|1424.88|1422.88|0
1639450800000|2021-12-14 03:00:00|1425.5|1423.5|1426.38|1424.38|1426.5|1424.5|1425.5|1423.5|0
1639451100000|2021-12-14 03:05:00|1426.13|1424.13|1425.38|1423.38|1426.63|1424.63|1425.13|1423.13|0
1639451400000|2021-12-14 03:10:00|1425.13|1423.13|1427.13|1425.13|1427.13|1425.13|1425.13|1423.13|0
1639451700000|2021-12-14 03:15:00|1427.25|1425.25|1427.63|1425.63|1427.63|1425.63|1427.13|1425.13|0
1639452000000|2021-12-14 03:20:00|1427.5|1425.5|1427.75|1425.75|1427.88|1425.88|1427.13|1425.13|0
1639452300000|2021-12-14 03:25:00|1427.88|1425.88|1427.63|1425.63|1427.88|1425.88|1427.38|1425.38|0
1639452600000|2021-12-14 03:30:00|1427.38|1425.38|1426.25|1424.25|1427.5|1425.5|1426.13|1424.13|0
1639452900000|2021-12-14 03:35:00|1426.13|1424.13|1423.38|1421.38|1426.13|1424.13|1420.38|1418.38|0
1639453200000|2021-12-14 03:40:00|1423.13|1421.13|1424.13|1422.13|1424.38|1422.38|1422.13|1420.13|0
1639453500000|2021-12-14 03:45:00|1424.38|1422.38|1425.13|1423.13|1425.38|1423.38|1423.88|1421.88|0
1639453800000|2021-12-14 03:50:00|1425.38|1423.38|1426.25|1424.25|1427.38|1425.38|1425.13|1423.13|0
1639454100000|2021-12-14 03:55:00|1426.63|1424.63|1427.25|1425.25|1427.88|1425.88|1426.38|1424.38|0
1639454400000|2021-12-14 04:00:00|1427.38|1425.38|1427.88|1425.88|1428.13|1426.13|1427.13|1425.13|0
1639454700000|2021-12-14 04:05:00|1428.13|1426.13|1428|1426|1428.13|1426.13|1427.63|1425.63|0
1639455000000|2021-12-14 04:10:00|1427.88|1425.88|1427.38|1425.38|1428.13|1426.13|1427.13|1425.13|0
1639455300000|2021-12-14 04:15:00|1427.13|1425.13|1427.63|1425.63|1428|1426|1427.13|1425.13|0
1639455600000|2021-12-14 04:20:00|1427.5|1425.5|1426.88|1424.88|1427.63|1425.63|1426.88|1424.88|0
1639455900000|2021-12-14 04:25:00|1427.13|1425.13|1426.88|1424.88|1427.38|1425.38|1426.63|1424.63|0
1639456200000|2021-12-14 04:30:00|1426.63|1424.63|1426.88|1424.88|1427.13|1425.13|1426.13|1424.13|0
1639456500000|2021-12-14 04:35:00|1427.13|1425.13|1426.88|1424.88|1427.13|1425.13|1426.63|1424.63|0
1639456800000|2021-12-14 04:40:00|1427|1425|1427.38|1425.38|1427.38|1425.38|1426.75|1424.75|0
1639457100000|2021-12-14 04:45:00|1427.25|1425.25|1426.88|1424.88|1427.63|1425.63|1426.63|1424.63|0
1639457400000|2021-12-14 04:50:00|1427|1425|1425.13|1423.13|1427.25|1425.25|1425.13|1423.13|0
1639457700000|2021-12-14 04:55:00|1425.38|1423.38|1426.38|1424.38|1426.38|1424.38|1425.25|1423.25|0
1639458000000|2021-12-14 05:00:00|1426.13|1424.13|1426.63|1424.63|1426.88|1424.88|1425.63|1423.63|0
1639458300000|2021-12-14 05:05:00|1426.88|1424.88|1425.88|1423.88|1426.88|1424.88|1425.88|1423.88|0
1639458600000|2021-12-14 05:10:00|1426.13|1424.13|1425.88|1423.88|1426.63|1424.63|1425.88|1423.88|0
1639458900000|2021-12-14 05:15:00|1426|1424|1425.63|1423.63|1426.13|1424.13|1425.13|1423.13|0
1639459200000|2021-12-14 05:20:00|1425.38|1423.38|1424.88|1422.88|1425.88|1423.88|1424.88|1422.88|0
1639459500000|2021-12-14 05:25:00|1425.13|1423.13|1426.38|1424.38|1426.63|1424.63|1425.13|1423.13|0
1639459800000|2021-12-14 05:30:00|1426.13|1424.13|1426.63|1424.63|1427.38|1425.38|1425.38|1423.38|0
1639460100000|2021-12-14 05:35:00|1426.75|1424.75|1427.38|1425.38|1427.88|1425.88|1426.75|1424.75|0
1639460400000|2021-12-14 05:40:00|1427.13|1425.13|1426.38|1424.38|1427.88|1425.88|1426.38|1424.38|0
1639460700000|2021-12-14 05:45:00|1426.63|1424.63|1426.13|1424.13|1426.63|1424.63|1425.88|1423.88|0
1639461000000|2021-12-14 05:50:00|1426.25|1424.25|1424.88|1422.88|1426.38|1424.38|1424.88|1422.88|0
1639461300000|2021-12-14 05:55:00|1425|1423|1425.63|1423.63|1426.38|1424.38|1424.63|1422.63|0
1639461600000|2021-12-14 06:00:00|1425.88|1423.88|1425.88|1423.88|1426.13|1424.13|1424.63|1422.63|0
1639461900000|2021-12-14 06:05:00|1426.13|1424.13|1425.38|1423.38|1426.13|1424.13|1425.13|1423.13|0
1639462200000|2021-12-14 06:10:00|1425.5|1423.5|1424.63|1422.63|1425.5|1423.5|1423.38|1421.38|0
1639462500000|2021-12-14 06:15:00|1424.5|1422.5|1424.38|1422.38|1425.13|1423.13|1423.75|1421.75|0
1639462800000|2021-12-14 06:20:00|1424.5|1422.5|1426.38|1424.38|1426.63|1424.63|1424.5|1422.5|0
1639463100000|2021-12-14 06:25:00|1426.25|1424.25|1427.13|1425.13|1427.38|1425.38|1426.25|1424.25|0
1639463400000|2021-12-14 06:30:00|1427.25|1425.25|1427.63|1425.63|1427.88|1425.88|1426.63|1424.63|0
1639463700000|2021-12-14 06:35:00|1427.38|1425.38|1427.25|1425.25|1427.63|1425.63|1427.13|1425.13|0
1639464000000|2021-12-14 06:40:00|1427.38|1425.38|1427.63|1425.63|1427.63|1425.63|1427.13|1425.13|0
1639464300000|2021-12-14 06:45:00|1427.75|1425.75|1429.25|1427.25|1429.88|1427.88|1427.75|1425.75|0
1639464600000|2021-12-14 06:50:00|1429.38|1427.38|1429.38|1427.38|1429.75|1427.75|1429.13|1427.13|0
1639464900000|2021-12-14 06:55:00|1429.13|1427.13|1428.13|1426.13|1429.13|1427.13|1428.13|1426.13|0
1639465200000|2021-12-14 07:00:00|1428.63|1426.63|1428.88|1426.88|1429.13|1427.13|1427.63|1425.63|0
1639465500000|2021-12-14 07:05:00|1429.13|1427.13|1426.88|1424.88|1429.38|1427.38|1426.88|1424.88|0
1639465800000|2021-12-14 07:10:00|1427|1425|1429.13|1427.13|1429.38|1427.38|1426.5|1424.5|0
1639466100000|2021-12-14 07:15:00|1429.38|1427.38|1432.63|1430.63|1433.13|1431.13|1429.13|1427.13|0
1639466400000|2021-12-14 07:20:00|1432.88|1430.88|1431.5|1429.5|1433.13|1431.13|1431.13|1429.13|0
1639466700000|2021-12-14 07:25:00|1431.63|1429.63|1431.13|1429.13|1431.63|1429.63|1430.88|1428.88|0
1639467000000|2021-12-14 07:30:00|1431.38|1429.38|1431.13|1429.13|1432.13|1430.13|1430.88|1428.88|0
1639467300000|2021-12-14 07:35:00|1431.38|1429.38|1430.13|1428.13|1431.38|1429.38|1430.13|1428.13|0
1639467600000|2021-12-14 07:40:00|1430.25|1428.25|1431.63|1429.63|1432.63|1430.63|1430.25|1428.25|0
1639467900000|2021-12-14 07:45:00|1431.75|1429.75|1431.25|1429.25|1432.13|1430.13|1430.38|1428.38|0
1639468200000|2021-12-14 07:50:00|1431.38|1429.38|1432.38|1430.38|1432.88|1430.88|1431.38|1429.38|0
1639468500000|2021-12-14 07:55:00|1432.63|1430.63|1430.88|1428.88|1432.63|1430.63|1430.38|1428.38|0
1639468800000|2021-12-14 08:00:00|1431.38|1429.38|1434.38|1432.38|1434.88|1432.88|1431.38|1429.38|0
1639469100000|2021-12-14 08:05:00|1434.43|1432.83|1435.93|1434.33|1436.43|1434.83|1434.43|1432.83|0
1639469400000|2021-12-14 08:10:00|1436.18|1434.58|1435.18|1433.58|1436.68|1435.08|1434.93|1433.33|0
1639469700000|2021-12-14 08:15:00|1434.68|1433.08|1433.18|1431.58|1435.05|1433.45|1432.93|1431.33|0
1639470000000|2021-12-14 08:20:00|1432.93|1431.33|1434.43|1432.83|1435.18|1433.58|1432.68|1431.08|0
1639470300000|2021-12-14 08:25:00|1434.68|1433.08|1433.3|1431.7|1434.93|1433.33|1432.8|1431.2|0
1639470600000|2021-12-14 08:30:00|1433.8|1432.2|1432.93|1431.33|1434.18|1432.58|1432.18|1430.58|0
1639470900000|2021-12-14 08:35:00|1433.18|1431.58|1433.93|1432.33|1433.93|1432.33|1431.8|1430.2|0
1639471200000|2021-12-14 08:40:00|1433.55|1431.95|1434.68|1433.08|1434.93|1433.33|1432.93|1431.33|0
1639471500000|2021-12-14 08:45:00|1434.43|1432.83|1432.8|1431.2|1434.68|1433.08|1432.68|1431.08|0
1639471800000|2021-12-14 08:50:00|1432.43|1430.83|1431.93|1430.33|1433.43|1431.83|1431.93|1430.33|0
1639472100000|2021-12-14 08:55:00|1431.68|1430.08|1430.43|1428.83|1432.43|1430.83|1430.43|1428.83|0
1639472400000|2021-12-14 09:00:00|1430.68|1429.08|1429.3|1427.7|1431.18|1429.58|1429.18|1427.58|0
1639472700000|2021-12-14 09:05:00|1429.43|1427.83|1433.43|1431.83|1433.43|1431.83|1429.43|1427.83|0
1639473000000|2021-12-14 09:10:00|1433.68|1432.08|1430.55|1428.95|1433.93|1432.33|1429.55|1427.95|0
1639473300000|2021-12-14 09:15:00|1430.68|1429.08|1430.68|1429.08|1431.68|1430.08|1430.43|1428.83|0
1639473600000|2021-12-14 09:20:00|1430.93|1429.33|1429.18|1427.58|1431.93|1430.33|1429.18|1427.58|0
1639473900000|2021-12-14 09:25:00|1429.43|1427.83|1428.68|1427.08|1431.18|1429.58|1428.68|1427.08|0
1639474200000|2021-12-14 09:30:00|1428.43|1426.83|1429.18|1427.58|1430.18|1428.58|1427.43|1425.83|0
1639474500000|2021-12-14 09:35:00|1428.93|1427.33|1421.55|1419.95|1429.18|1427.58|1421.55|1419.95|0
1639474800000|2021-12-14 09:40:00|1421.68|1420.08|1419.18|1417.58|1421.68|1420.08|1417.68|1416.08|0
1639475100000|2021-12-14 09:45:00|1418.68|1417.08|1418.3|1416.7|1420.68|1419.08|1417.68|1416.08|0
1639475400000|2021-12-14 09:50:00|1418.43|1416.83|1405.93|1404.33|1418.68|1417.08|1405.93|1404.33|0
1639475700000|2021-12-14 09:55:00|1406.18|1404.58|1403.18|1401.58|1408.43|1406.83|1402.93|1401.33|0
1639476000000|2021-12-14 10:00:00|1403.68|1402.08|1402.68|1401.08|1405.18|1403.58|1400.93|1399.33|0
1639476300000|2021-12-14 10:05:00|1403.18|1401.58|1406.93|1405.33|1406.93|1405.33|1401.93|1400.33|0
1639476600000|2021-12-14 10:10:00|1406.68|1405.08|1405.93|1404.33|1406.93|1405.33|1403.93|1402.33|0
1639476900000|2021-12-14 10:15:00|1405.68|1404.08|1403.68|1402.08|1406.43|1404.83|1403.43|1401.83|0
1639477200000|2021-12-14 10:20:00|1404.68|1403.08|1405.43|1403.83|1405.68|1404.08|1403.68|1402.08|0
1639477500000|2021-12-14 10:25:00|1405.68|1404.08|1406.43|1404.83|1406.93|1405.33|1404.68|1403.08|0
1639477800000|2021-12-14 10:30:00|1406.55|1404.95|1409.18|1407.58|1409.68|1408.08|1406.43|1404.83|0
1639478100000|2021-12-14 10:35:00|1408.18|1406.58|1407.93|1406.33|1409.8|1408.2|1407.68|1406.08|0
1639478400000|2021-12-14 10:40:00|1408.18|1406.58|1407.18|1405.58|1409.18|1407.58|1406.93|1405.33|0
1639478700000|2021-12-14 10:45:00|1407.43|1405.83|1405.18|1403.58|1408.18|1406.58|1404.68|1403.08|0
1639479000000|2021-12-14 10:50:00|1405.43|1403.83|1404.68|1403.08|1405.43|1403.83|1403.43|1401.83|0
1639479300000|2021-12-14 10:55:00|1404.43|1402.83|1406.43|1404.83|1407.18|1405.58|1404.43|1402.83|0
1639479600000|2021-12-14 11:00:00|1406.68|1405.08|1408.43|1406.83|1408.93|1407.33|1406.68|1405.08|0
1639479900000|2021-12-14 11:05:00|1409.18|1407.58|1410.68|1409.08|1410.68|1409.08|1408.68|1407.08|0
1639480200000|2021-12-14 11:10:00|1411.93|1410.33|1410.68|1409.08|1412.68|1411.08|1410.18|1408.58|0
1639480500000|2021-12-14 11:15:00|1411.18|1409.58|1409.8|1408.2|1411.43|1409.83|1409.68|1408.08|0
1639480800000|2021-12-14 11:20:00|1409.43|1407.83|1410.43|1408.83|1410.93|1409.33|1408.93|1407.33|0
1639481100000|2021-12-14 11:25:00|1410.3|1408.7|1408.93|1407.33|1410.68|1409.08|1407.68|1406.08|0
1639481400000|2021-12-14 11:30:00|1408.8|1407.2|1406.93|1405.33|1410.93|1409.33|1406.93|1405.33|0
1639481700000|2021-12-14 11:35:00|1407.18|1405.58|1408.43|1406.83|1408.68|1407.08|1407.18|1405.58|0
1639482000000|2021-12-14 11:40:00|1408.18|1406.58|1408.3|1406.7|1408.68|1407.08|1406.43|1404.83|0
1639482300000|2021-12-14 11:45:00|1407.93|1406.33|1408.18|1406.58|1412.18|1410.58|1406.93|1405.33|0
1639482600000|2021-12-14 11:50:00|1407.43|1405.83|1407.8|1406.2|1410.43|1408.83|1406.3|1404.7|0
1639482900000|2021-12-14 11:55:00|1407.55|1405.95|1408.43|1406.83|1410.18|1408.58|1407.55|1405.95|0
1639483200000|2021-12-14 12:00:00|1408.68|1407.08|1410.93|1409.33|1411.43|1409.83|1408.05|1406.45|0
1639483500000|2021-12-14 12:05:00|1411.18|1409.58|1411.68|1410.08|1412.68|1411.08|1410.43|1408.83|0
1639483800000|2021-12-14 12:10:00|1412.18|1410.58|1413.18|1411.58|1413.68|1412.08|1411.68|1410.08|0
1639484100000|2021-12-14 12:15:00|1412.93|1411.33|1413.68|1412.08|1414.18|1412.58|1412.93|1411.33|0
1639484400000|2021-12-14 12:20:00|1413.93|1412.33|1415.18|1413.58|1415.18|1413.58|1413.43|1411.83|0
1639484700000|2021-12-14 12:25:00|1415.68|1414.08|1414.93|1413.33|1415.93|1414.33|1413.43|1411.83|0
1639485000000|2021-12-14 12:30:00|1415.18|1413.58|1414.18|1412.58|1415.18|1413.58|1412.68|1411.08|0
1639485300000|2021-12-14 12:35:00|1413.93|1412.33|1411.18|1409.58|1414.18|1412.58|1411.18|1409.58|0
1639485600000|2021-12-14 12:40:00|1411.3|1409.7|1410.68|1409.08|1411.8|1410.2|1408.43|1406.83|0
1639485900000|2021-12-14 12:45:00|1410.43|1408.83|1411.43|1409.83|1411.68|1410.08|1410.18|1408.58|0
1639486200000|2021-12-14 12:50:00|1411.18|1409.58|1410.8|1409.2|1411.68|1410.08|1410.43|1408.83|0
1639486500000|2021-12-14 12:55:00|1410.43|1408.83|1410.43|1408.83|1411.18|1409.58|1409.68|1408.08|0
1639486800000|2021-12-14 13:00:00|1410.68|1409.08|1410.43|1408.83|1411.68|1410.08|1409.93|1408.33|0
1639487100000|2021-12-14 13:05:00|1410.18|1408.58|1412.68|1411.08|1414.18|1412.58|1409.43|1407.83|0
1639487400000|2021-12-14 13:10:00|1412.93|1411.33|1411.8|1410.2|1413.68|1412.08|1411.68|1410.08|0
1639487700000|2021-12-14 13:15:00|1411.93|1410.33|1411.93|1410.33|1412.43|1410.83|1411.18|1409.58|0
1639488000000|2021-12-14 13:20:00|1411.43|1409.83|1409.18|1407.58|1411.43|1409.83|1407.18|1405.58|0
1639488300000|2021-12-14 13:25:00|1409.43|1407.83|1409.3|1407.7|1409.68|1408.08|1407.3|1405.7|0
1639488600000|2021-12-14 13:30:00|1409.55|1407.95|1395.55|1393.95|1409.55|1407.95|1395.55|1393.95|0
1639488900000|2021-12-14 13:35:00|1394.93|1393.33|1396.3|1394.7|1399.43|1397.83|1394.68|1393.08|0
1639489200000|2021-12-14 13:40:00|1396.18|1394.58|1392.55|1390.95|1397.43|1395.83|1391.55|1389.95|0
1639489500000|2021-12-14 13:45:00|1392.3|1390.7|1389.68|1388.08|1392.3|1390.7|1388.93|1387.33|0
1639489800000|2021-12-14 13:50:00|1389.18|1387.58|1391.05|1389.45|1392.18|1390.58|1388.68|1387.08|0
1639490100000|2021-12-14 13:55:00|1391.18|1389.58|1391.43|1389.83|1393.93|1392.33|1390.43|1388.83|0
1639490400000|2021-12-14 14:00:00|1391.18|1389.58|1392.93|1391.33|1393.68|1392.08|1389.68|1388.08|0
1639490700000|2021-12-14 14:05:00|1392.68|1391.08|1387.68|1386.08|1393.18|1391.58|1387.68|1386.08|0
1639491000000|2021-12-14 14:10:00|1387.93|1386.33|1390.18|1388.58|1390.68|1389.08|1384.68|1383.08|0
1639491300000|2021-12-14 14:15:00|1390.43|1388.83|1388.93|1387.33|1390.93|1389.33|1387.68|1386.08|0
1639491600000|2021-12-14 14:20:00|1388.18|1386.58|1385.43|1383.83|1389.93|1388.33|1385.18|1383.58|0
1639491900000|2021-12-14 14:25:00|1385.18|1383.58|1385.43|1383.83|1387.43|1385.83|1384.18|1382.58|0
1639492200000|2021-12-14 14:30:00|1384.93|1383.33|1394.18|1392.58|1394.18|1392.58|1383.68|1382.08|0
1639492500000|2021-12-14 14:35:00|1395.18|1393.58|1396.93|1395.33|1399.43|1397.83|1393.18|1391.58|0
1639492800000|2021-12-14 14:40:00|1397.68|1396.08|1407.43|1405.83|1407.43|1405.83|1397.43|1395.83|0
1639493100000|2021-12-14 14:45:00|1407.68|1406.08|1403.43|1401.83|1411.93|1410.33|1399.43|1397.83|0
1639493400000|2021-12-14 14:50:00|1403.93|1402.33|1401.43|1399.83|1405.18|1403.58|1398.93|1397.33|0
1639493700000|2021-12-14 14:55:00|1401.93|1400.33|1400.68|1399.08|1407.43|1405.83|1398.18|1396.58|0
1639494000000|2021-12-14 15:00:00|1399.43|1397.83|1393.93|1392.33|1401.68|1400.08|1393.43|1391.83|0
1639494300000|2021-12-14 15:05:00|1393.68|1392.08|1394.93|1393.33|1399.43|1397.83|1392.68|1391.08|0
1639494600000|2021-12-14 15:10:00|1394.3|1392.7|1388.93|1387.33|1394.93|1393.33|1386.43|1384.83|0
1639494900000|2021-12-14 15:15:00|1388.43|1386.83|1388.43|1386.83|1390.18|1388.58|1386.43|1384.83|0
1639495200000|2021-12-14 15:20:00|1388.8|1387.2|1396.18|1394.58|1396.43|1394.83|1385.93|1384.33|0
1639495500000|2021-12-14 15:25:00|1396.43|1394.83|1397.43|1395.83|1401.68|1400.08|1396.43|1394.83|0
1639495800000|2021-12-14 15:30:00|1396.43|1394.83|1392.43|1390.83|1397.93|1396.33|1391.68|1390.08|0
1639496100000|2021-12-14 15:35:00|1392.18|1390.58|1388.43|1386.83|1393.93|1392.33|1387.68|1386.08|0
1639496400000|2021-12-14 15:40:00|1388.18|1386.58|1384.18|1382.58|1389.68|1388.08|1381.93|1380.33|0
1639496700000|2021-12-14 15:45:00|1384.43|1382.83|1374.68|1373.08|1385.93|1384.33|1374.18|1372.58|0
1639497000000|2021-12-14 15:50:00|1376.18|1374.58|1370.93|1369.33|1376.68|1375.08|1370.93|1369.33|0
1639497300000|2021-12-14 15:55:00|1370.68|1369.08|1371.18|1369.58|1371.68|1370.08|1365.93|1364.33|0
1639497600000|2021-12-14 16:00:00|1370.05|1368.45|1370.43|1368.83|1371.18|1369.58|1365.43|1363.83|0
1639497900000|2021-12-14 16:05:00|1370.93|1369.33|1370.93|1369.33|1374.18|1372.58|1369.93|1368.33|0
1639498200000|2021-12-14 16:10:00|1371.93|1370.33|1367.18|1365.58|1373.43|1371.83|1366.93|1365.33|0
1639498500000|2021-12-14 16:15:00|1367.93|1366.33|1370.8|1369.2|1373.18|1371.58|1366.43|1364.83|0
1639498800000|2021-12-14 16:20:00|1369.68|1368.08|1370.43|1368.83|1373.68|1372.08|1366.93|1365.33|0
1639499100000|2021-12-14 16:25:00|1370.18|1368.58|1374.68|1373.08|1375.43|1373.83|1369.43|1367.83|0
1639499400000|2021-12-14 16:30:00|1374.93|1373.33|1368.93|1367.33|1375.93|1374.33|1367.68|1366.08|0
1639499700000|2021-12-14 16:35:00|1369.18|1367.58|1368.43|1366.83|1370.68|1369.08|1367.43|1365.83|0
1639500000000|2021-12-14 16:40:00|1367.68|1366.08|1368.18|1366.58|1371.93|1370.33|1366.93|1365.33|0
1639500300000|2021-12-14 16:45:00|1367.43|1365.83|1368.43|1366.83|1371.18|1369.58|1366.93|1365.33|0
1639500600000|2021-12-14 16:50:00|1368.05|1366.45|1366.68|1365.08|1370.93|1369.33|1366.18|1364.58|0
1639500900000|2021-12-14 16:55:00|1366.93|1365.33|1364.18|1362.58|1368.68|1367.08|1361.18|1359.58|0
1639501200000|2021-12-14 17:00:00|1363.93|1362.33|1360.18|1358.58|1365.05|1363.45|1360.18|1358.58|0
1639501500000|2021-12-14 17:05:00|1360.93|1359.33|1365.18|1363.58|1365.68|1364.08|1358.18|1356.58|0
1639501800000|2021-12-14 17:10:00|1364.68|1363.08|1361.93|1360.33|1366.18|1364.58|1361.18|1359.58|0
1639502100000|2021-12-14 17:15:00|1361.43|1359.83|1360.68|1359.08|1362.43|1360.83|1358.18|1356.58|0
1639502400000|2021-12-14 17:20:00|1360.93|1359.33|1361.93|1360.33|1364.43|1362.83|1360.18|1358.58|0
1639502700000|2021-12-14 17:25:00|1361.68|1360.08|1365.93|1364.33|1366.18|1364.58|1360.43|1358.83|0
1639503000000|2021-12-14 17:30:00|1364.93|1363.33|1364.93|1363.33|1366.68|1365.08|1361.68|1360.08|0
1639503300000|2021-12-14 17:35:00|1365.18|1363.58|1361.18|1359.58|1365.68|1364.08|1360.93|1359.33|0
1639503600000|2021-12-14 17:40:00|1361.68|1360.08|1358.18|1356.58|1362.18|1360.58|1358.18|1356.58|0
1639503900000|2021-12-14 17:45:00|1357.93|1356.33|1357.93|1356.33|1360.68|1359.08|1356.68|1355.08|0
1639504200000|2021-12-14 17:50:00|1357.68|1356.08|1360.43|1358.83|1360.43|1358.83|1357.43|1355.83|0
1639504500000|2021-12-14 17:55:00|1360.18|1358.58|1360.43|1358.83|1360.93|1359.33|1357.93|1356.33|0
1639504800000|2021-12-14 18:00:00|1360.18|1358.58|1364.68|1363.08|1365.43|1363.83|1358.68|1357.08|0
1639505100000|2021-12-14 18:05:00|1364.43|1362.83|1366.68|1365.08|1367.43|1365.83|1363.93|1362.33|0
1639505400000|2021-12-14 18:10:00|1366.43|1364.83|1365.43|1363.83|1367.93|1366.33|1363.68|1362.08|0
1639505700000|2021-12-14 18:15:00|1365.68|1364.08|1365.18|1363.58|1366.18|1364.58|1363.43|1361.83|0
1639506000000|2021-12-14 18:20:00|1365.43|1363.83|1364.93|1363.33|1365.93|1364.33|1363.18|1361.58|0
1639506300000|2021-12-14 18:25:00|1364.68|1363.08|1367.68|1366.08|1368.68|1367.08|1363.43|1361.83|0
1639506600000|2021-12-14 18:30:00|1367.43|1365.83|1364.93|1363.33|1367.68|1366.08|1364.68|1363.08|0
1639506900000|2021-12-14 18:35:00|1365.18|1363.58|1364.93|1363.33|1367.43|1365.83|1363.93|1362.33|0
1639507200000|2021-12-14 18:40:00|1364.68|1363.08|1361.68|1360.08|1364.93|1363.33|1361.68|1360.08|0
1639507500000|2021-12-14 18:45:00|1361.93|1360.33|1361.43|1359.83|1363.43|1361.83|1361.18|1359.58|0
1639507800000|2021-12-14 18:50:00|1361.68|1360.08|1360.93|1359.33|1363.68|1362.08|1359.68|1358.08|0
1639508100000|2021-12-14 18:55:00|1360.68|1359.08|1360.68|1359.08|1361.18|1359.58|1358.43|1356.83|0
1639508400000|2021-12-14 19:00:00|1360.18|1358.58|1365.68|1364.08|1367.18|1365.58|1359.18|1357.58|0
1639508700000|2021-12-14 19:05:00|1365.43|1363.83|1372.68|1371.08|1372.68|1371.08|1364.68|1363.08|0
1639509000000|2021-12-14 19:10:00|1372.43|1370.83|1372.43|1370.83|1375.43|1373.83|1371.68|1370.08|0
1639509300000|2021-12-14 19:15:00|1372.18|1370.58|1373.93|1372.33|1374.93|1373.33|1372.18|1370.58|0
1639509600000|2021-12-14 19:20:00|1373.68|1372.08|1375.93|1374.33|1375.93|1374.33|1370.68|1369.08|0
1639509900000|2021-12-14 19:25:00|1375.68|1374.08|1373.68|1372.08|1376.93|1375.33|1372.43|1370.83|0
1639510200000|2021-12-14 19:30:00|1372.93|1371.33|1376.43|1374.83|1377.43|1375.83|1371.68|1370.08|0
1639510500000|2021-12-14 19:35:00|1376.18|1374.58|1375.43|1373.83|1377.18|1375.58|1373.18|1371.58|0
1639510800000|2021-12-14 19:40:00|1375.93|1374.33|1378.18|1376.58|1378.68|1377.08|1374.68|1373.08|0
1639511100000|2021-12-14 19:45:00|1377.93|1376.33|1376.68|1375.08|1380.43|1378.83|1376.18|1374.58|0
1639511400000|2021-12-14 19:50:00|1376.43|1374.83|1376.68|1375.08|1377.43|1375.83|1374.43|1372.83|0
1639511700000|2021-12-14 19:55:00|1376.55|1374.95|1378.68|1377.08|1378.93|1377.33|1374.93|1373.33|0
1639512000000|2021-12-14 20:00:00|1378.43|1376.83|1385.18|1383.58|1385.43|1383.83|1378.18|1376.58|0
1639512300000|2021-12-14 20:05:00|1384.93|1383.33|1387.93|1386.33|1388.43|1386.83|1383.68|1382.08|0
1639512600000|2021-12-14 20:10:00|1388.43|1386.83|1386.43|1384.83|1390.43|1388.83|1384.43|1382.83|0
1639512900000|2021-12-14 20:15:00|1387.18|1385.58|1389.68|1388.08|1389.68|1388.08|1384.43|1382.83|0
1639513200000|2021-12-14 20:20:00|1388.68|1387.08|1388.93|1387.33|1389.93|1388.33|1386.43|1384.83|0
1639513500000|2021-12-14 20:25:00|1389.18|1387.58|1393.18|1391.58|1393.68|1392.08|1387.43|1385.83|0
1639513800000|2021-12-14 20:30:00|1392.68|1391.08|1394.93|1393.33|1396.18|1394.58|1391.18|1389.58|0
1639514100000|2021-12-14 20:35:00|1395.18|1393.58|1392.68|1391.08|1398.18|1396.58|1391.93|1390.33|0
1639514400000|2021-12-14 20:40:00|1392.93|1391.33|1385.68|1384.08|1392.93|1391.33|1385.68|1384.08|0
1639514700000|2021-12-14 20:45:00|1385.93|1384.33|1382.55|1380.95|1388.93|1387.33|1382.43|1380.83|0
1639515000000|2021-12-14 20:50:00|1383.55|1381.95|1379.43|1377.83|1386.68|1385.08|1378.93|1377.33|0
1639515300000|2021-12-14 20:55:00|1379.68|1378.08|1388.68|1387.08|1388.68|1387.08|1379.18|1377.58|0
1639515600000|2021-12-14 21:00:00|1389.43|1387.83|1386.93|1385.33|1389.43|1387.83|1384.93|1383.33|0
1639515900000|2021-12-14 21:05:00|1386.43|1384.83|1388.43|1386.83|1388.68|1387.08|1386.43|1384.83|0
1639516200000|2021-12-14 21:10:00|1388.05|1386.45|1384.68|1383.08|1388.68|1387.08|1384.18|1382.58|0
1639516500000|2021-12-14 21:15:00|1384.88|1382.88|1385.88|1383.88|1385.88|1383.88|1384.88|1382.88|0
1639516800000|2021-12-14 21:20:00|1386.13|1384.13|1387.13|1385.13|1387.13|1385.13|1385.38|1383.38|0
1639517100000|2021-12-14 21:25:00|1387.38|1385.38|1386.63|1384.63|1387.38|1385.38|1386.63|1384.63|0
1639517400000|2021-12-14 21:30:00|1387.13|1385.13|1387.38|1385.38|1388.63|1386.63|1387.13|1385.13|0
1639517700000|2021-12-14 21:35:00|1387.88|1385.88|1388.25|1386.25|1388.38|1386.38|1387.88|1385.88|0
1639518000000|2021-12-14 21:40:00|1388.38|1386.38|1388.88|1386.88|1389.13|1387.13|1388.38|1386.38|0
1639518300000|2021-12-14 21:45:00|1389.13|1387.13|1389.38|1387.38|1389.38|1387.38|1387.75|1385.75|0
1639518600000|2021-12-14 21:50:00|1389.63|1387.63|1389.63|1387.63|1389.88|1387.88|1389.63|1387.63|0
1639518900000|2021-12-14 21:55:00|1389.88|1387.88|1389.5|1387.5|1389.88|1387.88|1389.25|1387.25|0
1639519200000|2021-12-14 22:00:00|1389.07|1387.07|1389.07|1387.07|1389.37|1387.37|1388.67|1386.67|0
1639519500000|2021-12-14 22:05:00|1389.11|1387.11|1388.49|1386.49|1389.11|1387.11|1388.38|1386.38|0
1639519800000|2021-12-14 22:10:00|1388.53|1386.53|1388.86|1386.86|1388.86|1386.86|1388.53|1386.53|0
1639520100000|2021-12-14 22:15:00|1388.97|1386.97|1388.82|1386.82|1389.04|1387.04|1388.64|1386.64|0
1639520400000|2021-12-14 22:20:00|1388.71|1386.71|1388.71|1386.71|1388.86|1386.86|1388.71|1386.71|0
1639520700000|2021-12-14 22:25:00|1388.75|1386.75|1388.6|1386.6|1388.75|1386.75|1388.49|1386.49|0
1639521000000|2021-12-14 22:30:00|1388.67|1386.67|1388.71|1386.71|1388.71|1386.71|1388.56|1386.56|0
1639521300000|2021-12-14 22:35:00|1388.75|1386.75|1388.38|1386.38|1388.97|1386.97|1388.24|1386.24|0
1639521600000|2021-12-14 22:40:00|1388.42|1386.42|1388.27|1386.27|1388.42|1386.42|1388.24|1386.24|0
1639521900000|2021-12-14 22:45:00|1388.31|1386.31|1388.42|1386.42|1388.56|1386.56|1388.31|1386.31|0
1639522200000|2021-12-14 22:50:00|1388.67|1386.67|1388.67|1386.67|1388.75|1386.75|1388.6|1386.6|0
1639522500000|2021-12-14 22:55:00|1388.71|1386.71|1388.82|1386.82|1389.18|1387.18|1388.71|1386.71|0
1639522800000|2021-12-14 23:00:00|1389|1387|1389.88|1387.88|1390.13|1388.13|1388.5|1386.5|0
1639523100000|2021-12-14 23:05:00|1390.13|1388.13|1389.88|1387.88|1390.13|1388.13|1389.38|1387.38|0
1639523400000|2021-12-14 23:10:00|1390|1388|1391.88|1389.88|1392.13|1390.13|1389.88|1387.88|0
1639523700000|2021-12-14 23:15:00|1392.13|1390.13|1389.88|1387.88|1392.13|1390.13|1389.88|1387.88|0
1639524000000|2021-12-14 23:20:00|1390.13|1388.13|1387.13|1385.13|1391.13|1389.13|1387.13|1385.13|0
1639524300000|2021-12-14 23:25:00|1387.25|1385.25|1385.38|1383.38|1387.88|1385.88|1385.38|1383.38|0
1639524600000|2021-12-14 23:30:00|1385.63|1383.63|1386.88|1384.88|1386.88|1384.88|1384.38|1382.38|0
1639524900000|2021-12-14 23:35:00|1386.38|1384.38|1385.63|1383.63|1387.13|1385.13|1385.13|1383.13|0
1639525200000|2021-12-14 23:40:00|1385.88|1383.88|1387.38|1385.38|1387.5|1385.5|1385.13|1383.13|0
1639525500000|2021-12-14 23:45:00|1387.13|1385.13|1387.63|1385.63|1387.63|1385.63|1386.88|1384.88|0
1639525800000|2021-12-14 23:50:00|1387.5|1385.5|1388.5|1386.5|1388.88|1386.88|1387.13|1385.13|0
1639526100000|2021-12-14 23:55:00|1388.38|1386.38|1387.38|1385.38|1388.88|1386.88|1387.38|1385.38|0
1639526400000|2021-12-15 00:00:00|1387.88|1385.88|1389.88|1387.88|1389.88|1387.88|1386.88|1384.88|0
1639526700000|2021-12-15 00:05:00|1390.13|1388.13|1391.88|1389.88|1392.38|1390.38|1389.63|1387.63|0
1639527000000|2021-12-15 00:10:00|1391.63|1389.63|1391.38|1389.38|1392.5|1390.5|1391.13|1389.13|0
1639527300000|2021-12-15 00:15:00|1391.13|1389.13|1392.13|1390.13|1392.63|1390.63|1391.13|1389.13|0
1639527600000|2021-12-15 00:20:00|1392|1390|1392.63|1390.63|1392.63|1390.63|1390.38|1388.38|0
1639527900000|2021-12-15 00:25:00|1392.38|1390.38|1393.13|1391.13|1393.38|1391.38|1392.38|1390.38|0
1639528200000|2021-12-15 00:30:00|1393.38|1391.38|1393.88|1391.88|1393.88|1391.88|1392.63|1390.63|0
1639528500000|2021-12-15 00:35:00|1394.13|1392.13|1394.13|1392.13|1394.38|1392.38|1392.88|1390.88|0
1639528800000|2021-12-15 00:40:00|1393.88|1391.88|1392.13|1390.13|1394.13|1392.13|1391.88|1389.88|0
1639529100000|2021-12-15 00:45:00|1392.25|1390.25|1392.13|1390.13|1392.88|1390.88|1391.88|1389.88|0
1639529400000|2021-12-15 00:50:00|1391.88|1389.88|1392.38|1390.38|1393.13|1391.13|1391.63|1389.63|0
1639529700000|2021-12-15 00:55:00|1392.5|1390.5|1392.63|1390.63|1393.38|1391.38|1392.13|1390.13|0
1639530000000|2021-12-15 01:00:00|1392.38|1390.38|1391.63|1389.63|1392.88|1390.88|1390.63|1388.63|0
1639530300000|2021-12-15 01:05:00|1391.38|1389.38|1390.5|1388.5|1391.38|1389.38|1390.38|1388.38|0
1639530600000|2021-12-15 01:10:00|1390.63|1388.63|1389.25|1387.25|1390.88|1388.88|1389.13|1387.13|0
1639530900000|2021-12-15 01:15:00|1389.13|1387.13|1387.13|1385.13|1389.13|1387.13|1385.38|1383.38|0
1639531200000|2021-12-15 01:20:00|1387.38|1385.38|1388.38|1386.38|1389.5|1387.5|1387.13|1385.13|0
1639531500000|2021-12-15 01:25:00|1388.25|1386.25|1384|1382|1388.63|1386.63|1383.88|1381.88|0
1639531800000|2021-12-15 01:30:00|1383.63|1381.63|1384.13|1382.13|1385.63|1383.63|1382.88|1380.88|0
1639532100000|2021-12-15 01:35:00|1384.38|1382.38|1386.63|1384.63|1386.63|1384.63|1383.38|1381.38|0
1639532400000|2021-12-15 01:40:00|1386.88|1384.88|1387.25|1385.25|1388.13|1386.13|1386.63|1384.63|0
1639532700000|2021-12-15 01:45:00|1387.13|1385.13|1387.38|1385.38|1388.38|1386.38|1386.63|1384.63|0
1639533000000|2021-12-15 01:50:00|1387.63|1385.63|1388|1386|1389.38|1387.38|1386.88|1384.88|0
1639533300000|2021-12-15 01:55:00|1387.88|1385.88|1390.13|1388.13|1390.63|1388.63|1387.88|1385.88|0
1639533600000|2021-12-15 02:00:00|1389.88|1387.88|1390.13|1388.13|1391.63|1389.63|1389.38|1387.38|0
1639533900000|2021-12-15 02:05:00|1390|1388|1389.38|1387.38|1390.63|1388.63|1389.13|1387.13|0
1639534200000|2021-12-15 02:10:00|1389.13|1387.13|1389.63|1387.63|1389.88|1387.88|1388.5|1386.5|0
1639534500000|2021-12-15 02:15:00|1389.88|1387.88|1387|1385|1390.38|1388.38|1386.63|1384.63|0
1639534800000|2021-12-15 02:20:00|1386.88|1384.88|1388.13|1386.13|1388.13|1386.13|1386.38|1384.38|0
1639535100000|2021-12-15 02:25:00|1387.88|1385.88|1386.63|1384.63|1388.13|1386.13|1385.63|1383.63|0
1639535400000|2021-12-15 02:30:00|1387|1385|1389.88|1387.88|1390.13|1388.13|1386.38|1384.38|0
1639535700000|2021-12-15 02:35:00|1390|1388|1391.38|1389.38|1391.63|1389.63|1389.63|1387.63|0
1639536000000|2021-12-15 02:40:00|1390.63|1388.63|1390.38|1388.38|1391.63|1389.63|1389.88|1387.88|0
1639536300000|2021-12-15 02:45:00|1390.5|1388.5|1391.13|1389.13|1391.38|1389.38|1389.88|1387.88|0
1639536600000|2021-12-15 02:50:00|1390.88|1388.88|1391.63|1389.63|1392.38|1390.38|1390.88|1388.88|0
1639536900000|2021-12-15 02:55:00|1391.88|1389.88|1391.88|1389.88|1392.38|1390.38|1390.88|1388.88|0
1639537200000|2021-12-15 03:00:00|1392.13|1390.13|1392.38|1390.38|1393.13|1391.13|1391.88|1389.88|0
1639537500000|2021-12-15 03:05:00|1392.25|1390.25|1392.63|1390.63|1392.63|1390.63|1392.13|1390.13|0
1639537800000|2021-12-15 03:10:00|1392.38|1390.38|1393.5|1391.5|1394.13|1392.13|1392.13|1390.13|0
1639538100000|2021-12-15 03:15:00|1393.63|1391.63|1392.5|1390.5|1393.63|1391.63|1391.75|1389.75|0
1639538400000|2021-12-15 03:20:00|1392.88|1390.88|1393.13|1391.13|1393.38|1391.38|1392.63|1390.63|0
1639538700000|2021-12-15 03:25:00|1393|1391|1392.13|1390.13|1393|1391|1392|1390|0
1639539000000|2021-12-15 03:30:00|1392.25|1390.25|1392.13|1390.13|1392.88|1390.88|1392.13|1390.13|0
1639539300000|2021-12-15 03:35:00|1392.25|1390.25|1393|1391|1393.25|1391.25|1392.13|1390.13|0
1639539600000|2021-12-15 03:40:00|1392.88|1390.88|1393.38|1391.38|1393.38|1391.38|1392.88|1390.88|0
1639539900000|2021-12-15 03:45:00|1393.63|1391.63|1394.38|1392.38|1394.63|1392.63|1393.38|1391.38|0
1639540200000|2021-12-15 03:50:00|1394.13|1392.13|1394.75|1392.75|1394.88|1392.88|1394.13|1392.13|0
1639540500000|2021-12-15 03:55:00|1394.63|1392.63|1394.38|1392.38|1394.88|1392.88|1394.13|1392.13|0
1639540800000|2021-12-15 04:00:00|1394.63|1392.63|1394.38|1392.38|1394.88|1392.88|1394.38|1392.38|0
1639541100000|2021-12-15 04:05:00|1394.13|1392.13|1394.63|1392.63|1394.63|1392.63|1394.13|1392.13|0
1639541400000|2021-12-15 04:10:00|1394.38|1392.38|1394.38|1392.38|1394.5|1392.5|1394.13|1392.13|0
1639541700000|2021-12-15 04:15:00|1394|1392|1394.88|1392.88|1395.13|1393.13|1394|1392|0
1639542000000|2021-12-15 04:20:00|1394.63|1392.63|1394.13|1392.13|1394.88|1392.88|1393.88|1391.88|0
1639542300000|2021-12-15 04:25:00|1394|1392|1393.13|1391.13|1394.13|1392.13|1392.88|1390.88|0
1639542600000|2021-12-15 04:30:00|1393.38|1391.38|1394.38|1392.38|1394.38|1392.38|1393.13|1391.13|0
1639542900000|2021-12-15 04:35:00|1394.63|1392.63|1394.88|1392.88|1394.88|1392.88|1394.13|1392.13|0
1639543200000|2021-12-15 04:40:00|1394.63|1392.63|1394.63|1392.63|1395.13|1393.13|1394.63|1392.63|0
1639543500000|2021-12-15 04:45:00|1394.38|1392.38|1394.88|1392.88|1394.88|1392.88|1394.38|1392.38|0
1639543800000|2021-12-15 04:50:00|1394.63|1392.63|1394.13|1392.13|1394.88|1392.88|1394.13|1392.13|0
1639544100000|2021-12-15 04:55:00|1394.38|1392.38|1394.13|1392.13|1394.63|1392.63|1393.88|1391.88|0
1639544400000|2021-12-15 05:00:00|1394.25|1392.25|1394.63|1392.63|1394.63|1392.63|1393.63|1391.63|0
1639544700000|2021-12-15 05:05:00|1394.38|1392.38|1392.88|1390.88|1394.5|1392.5|1392.88|1390.88|0
1639545000000|2021-12-15 05:10:00|1392.63|1390.63|1391.88|1389.88|1392.63|1390.63|1391.13|1389.13|0
1639545300000|2021-12-15 05:15:00|1392.13|1390.13|1391.88|1389.88|1392.88|1390.88|1391.88|1389.88|0
1639545600000|2021-12-15 05:20:00|1391.75|1389.75|1392|1390|1392.13|1390.13|1390.88|1388.88|0
1639545900000|2021-12-15 05:25:00|1391.88|1389.88|1393.38|1391.38|1393.38|1391.38|1391.88|1389.88|0
1639546200000|2021-12-15 05:30:00|1393.13|1391.13|1395.13|1393.13|1395.13|1393.13|1392.88|1390.88|0
1639546500000|2021-12-15 05:35:00|1394.63|1392.63|1394.63|1392.63|1394.88|1392.88|1394.25|1392.25|0
1639546800000|2021-12-15 05:40:00|1394.75|1392.75|1394.63|1392.63|1395.13|1393.13|1394.63|1392.63|0
1639547100000|2021-12-15 05:45:00|1394.75|1392.75|1395.13|1393.13|1395.13|1393.13|1394.63|1392.63|0
1639547400000|2021-12-15 05:50:00|1394.88|1392.88|1395.13|1393.13|1395.13|1393.13|1394.88|1392.88|0
1639547700000|2021-12-15 05:55:00|1394.88|1392.88|1394.38|1392.38|1396.13|1394.13|1394.13|1392.13|0
1639548000000|2021-12-15 06:00:00|1395.63|1393.63|1396.88|1394.88|1397.38|1395.38|1394.38|1392.38|0
1639548300000|2021-12-15 06:05:00|1396.75|1394.75|1396.13|1394.13|1397.38|1395.38|1395.88|1393.88|0
1639548600000|2021-12-15 06:10:00|1396.25|1394.25|1396.13|1394.13|1396.75|1394.75|1394.88|1392.88|0
1639548900000|2021-12-15 06:15:00|1396.25|1394.25|1395.13|1393.13|1396.75|1394.75|1395|1393|0
1639549200000|2021-12-15 06:20:00|1395.38|1393.38|1393.88|1391.88|1395.63|1393.63|1393.63|1391.63|0
1639549500000|2021-12-15 06:25:00|1393.75|1391.75|1393.63|1391.63|1394.13|1392.13|1393.38|1391.38|0
1639549800000|2021-12-15 06:30:00|1393.88|1391.88|1389.38|1387.38|1394.13|1392.13|1389.38|1387.38|0
1639550100000|2021-12-15 06:35:00|1389.13|1387.13|1390|1388|1390|1388|1388.5|1386.5|0
1639550400000|2021-12-15 06:40:00|1390.13|1388.13|1389.13|1387.13|1390.75|1388.75|1388.63|1386.63|0
1639550700000|2021-12-15 06:45:00|1388.88|1386.88|1390.13|1388.13|1390.13|1388.13|1388.88|1386.88|0
1639551000000|2021-12-15 06:50:00|1390|1388|1387.38|1385.38|1390.13|1388.13|1387.38|1385.38|0
1639551300000|2021-12-15 06:55:00|1387.63|1385.63|1387.38|1385.38|1387.75|1385.75|1386.13|1384.13|0
1639551600000|2021-12-15 07:00:00|1386.88|1384.88|1384|1382|1388.63|1386.63|1383.13|1381.13|0
1639551900000|2021-12-15 07:05:00|1383.88|1381.88|1385.13|1383.13|1385.88|1383.88|1383.88|1381.88|0
1639552200000|2021-12-15 07:10:00|1384.88|1382.88|1385.38|1383.38|1385.63|1383.63|1383.25|1381.25|0
1639552500000|2021-12-15 07:15:00|1385.5|1383.5|1385.88|1383.88|1386.5|1384.5|1384.63|1382.63|0
1639552800000|2021-12-15 07:20:00|1386.38|1384.38|1387.13|1385.13|1387.38|1385.38|1385.38|1383.38|0
1639553100000|2021-12-15 07:25:00|1386.88|1384.88|1386.38|1384.38|1387.13|1385.13|1385.38|1383.38|0
1639553400000|2021-12-15 07:30:00|1386.13|1384.13|1386.88|1384.88|1386.88|1384.88|1385.63|1383.63|0
1639553700000|2021-12-15 07:35:00|1388.13|1386.13|1390.63|1388.63|1391.13|1389.13|1387.13|1385.13|0
1639554000000|2021-12-15 07:40:00|1391|1389|1392|1390|1392|1390|1390.63|1388.63|0
1639554300000|2021-12-15 07:45:00|1392.38|1390.38|1392.75|1390.75|1393.38|1391.38|1391.5|1389.5|0
1639554600000|2021-12-15 07:50:00|1392.63|1390.63|1392.63|1390.63|1393.13|1391.13|1391.38|1389.38|0
1639554900000|2021-12-15 07:55:00|1392.38|1390.38|1390.38|1388.38|1392.63|1390.63|1390.13|1388.13|0
1639555200000|2021-12-15 08:00:00|1390.13|1388.13|1393.88|1391.88|1395.75|1393.75|1390.13|1388.13|0
1639555500000|2021-12-15 08:05:00|1394.18|1392.58|1395.43|1393.83|1396.43|1394.83|1393.18|1391.58|0
1639555800000|2021-12-15 08:10:00|1395.68|1394.08|1393.68|1392.08|1395.93|1394.33|1393.05|1391.45|0
1639556100000|2021-12-15 08:15:00|1394.18|1392.58|1396.43|1394.83|1396.43|1394.83|1392.93|1391.33|0
1639556400000|2021-12-15 08:20:00|1396.68|1395.08|1395.43|1393.83|1396.93|1395.33|1394.68|1393.08|0
1639556700000|2021-12-15 08:25:00|1395.68|1394.08|1392.18|1390.58|1395.68|1394.08|1392.18|1390.58|0
1639557000000|2021-12-15 08:30:00|1391.93|1390.33|1391.18|1389.58|1393.18|1391.58|1390.93|1389.33|0
1639557300000|2021-12-15 08:35:00|1391.43|1389.83|1390.43|1388.83|1392.18|1390.58|1389.43|1387.83|0
1639557600000|2021-12-15 08:40:00|1390.18|1388.58|1391.43|1389.83|1391.68|1390.08|1389.05|1387.45|0
1639557900000|2021-12-15 08:45:00|1391.68|1390.08|1390.68|1389.08|1392.68|1391.08|1390.68|1389.08|0
1639558200000|2021-12-15 08:50:00|1390.93|1389.33|1394.8|1393.2|1394.93|1393.33|1390.55|1388.95|0
1639558500000|2021-12-15 08:55:00|1394.68|1393.08|1391.68|1390.08|1394.93|1393.33|1391.43|1389.83|0
1639558800000|2021-12-15 09:00:00|1391.55|1389.95|1391.93|1390.33|1393.43|1391.83|1391.55|1389.95|0
1639559100000|2021-12-15 09:05:00|1392.18|1390.58|1390.93|1389.33|1392.55|1390.95|1390.43|1388.83|0
1639559400000|2021-12-15 09:10:00|1391.18|1389.58|1387.43|1385.83|1391.68|1390.08|1387.43|1385.83|0
1639559700000|2021-12-15 09:15:00|1387.18|1385.58|1385.05|1383.45|1388.05|1386.45|1384.93|1383.33|0
1639560000000|2021-12-15 09:20:00|1384.93|1383.33|1383.68|1382.08|1385.18|1383.58|1383.68|1382.08|0
1639560300000|2021-12-15 09:25:00|1384.43|1382.83|1382.68|1381.08|1384.43|1382.83|1380.68|1379.08|0
1639560600000|2021-12-15 09:30:00|1382.05|1380.45|1386.18|1384.58|1386.68|1385.08|1382.05|1380.45|0
1639560900000|2021-12-15 09:35:00|1385.93|1384.33|1386.68|1385.08|1387.93|1386.33|1385.68|1384.08|0
1639561200000|2021-12-15 09:40:00|1386.43|1384.83|1385.93|1384.33|1387.18|1385.58|1384.43|1382.83|0
1639561500000|2021-12-15 09:45:00|1385.68|1384.08|1386.68|1385.08|1387.18|1385.58|1385.68|1384.08|0
1639561800000|2021-12-15 09:50:00|1386.43|1384.83|1384.93|1383.33|1387.43|1385.83|1384.93|1383.33|0
1639562100000|2021-12-15 09:55:00|1384.68|1383.08|1385.43|1383.83|1387.18|1385.58|1384.68|1383.08|0
1639562400000|2021-12-15 10:00:00|1385.18|1383.58|1386.18|1384.58|1386.68|1385.08|1384.18|1382.58|0
1639562700000|2021-12-15 10:05:00|1386.3|1384.7|1385.93|1384.33|1386.68|1385.08|1385.93|1384.33|0
1639563000000|2021-12-15 10:10:00|1386.18|1384.58|1384.68|1383.08|1386.18|1384.58|1384.43|1382.83|0
1639563300000|2021-12-15 10:15:00|1384.93|1383.33|1386.68|1385.08|1387.43|1385.83|1384.93|1383.33|0
1639563600000|2021-12-15 10:20:00|1386.43|1384.83|1386.18|1384.58|1386.93|1385.33|1385.43|1383.83|0
1639563900000|2021-12-15 10:25:00|1386.43|1384.83|1388.05|1386.45|1388.18|1386.58|1386.3|1384.7|0
1639564200000|2021-12-15 10:30:00|1388.18|1386.58|1387.43|1385.83|1389.3|1387.7|1387.18|1385.58|0
1639564500000|2021-12-15 10:35:00|1386.93|1385.33|1387.68|1386.08|1387.93|1386.33|1386.93|1385.33|0
1639564800000|2021-12-15 10:40:00|1387.43|1385.83|1388.93|1387.33|1388.93|1387.33|1386.93|1385.33|0
1639565100000|2021-12-15 10:45:00|1388.18|1386.58|1388.18|1386.58|1388.93|1387.33|1387.43|1385.83|0
1639565400000|2021-12-15 10:50:00|1387.68|1386.08|1388.18|1386.58|1388.43|1386.83|1387.18|1385.58|0
1639565700000|2021-12-15 10:55:00|1388.3|1386.7|1390.43|1388.83|1390.93|1389.33|1386.68|1385.08|0
1639566000000|2021-12-15 11:00:00|1390.68|1389.08|1388.18|1386.58|1390.93|1389.33|1387.93|1386.33|0
1639566300000|2021-12-15 11:05:00|1388.3|1386.7|1387.68|1386.08|1389.18|1387.58|1387.43|1385.83|0
1639566600000|2021-12-15 11:10:00|1387.43|1385.83|1386.43|1384.83|1387.68|1386.08|1385.93|1384.33|0
1639566900000|2021-12-15 11:15:00|1386.68|1385.08|1385.93|1384.33|1387.43|1385.83|1385.93|1384.33|0
1639567200000|2021-12-15 11:20:00|1386.05|1384.45|1384.43|1382.83|1386.05|1384.45|1381.68|1380.08|0
1639567500000|2021-12-15 11:25:00|1384.68|1383.08|1385.18|1383.58|1385.68|1384.08|1384.43|1382.83|0
1639567800000|2021-12-15 11:30:00|1384.93|1383.33|1382.18|1380.58|1384.93|1383.33|1381.93|1380.33|0
1639568100000|2021-12-15 11:35:00|1381.93|1380.33|1383.68|1382.08|1383.93|1382.33|1381.68|1380.08|0
1639568400000|2021-12-15 11:40:00|1383.55|1381.95|1384.18|1382.58|1384.93|1383.33|1383.43|1381.83|0
1639568700000|2021-12-15 11:45:00|1383.93|1382.33|1385.18|1383.58|1385.43|1383.83|1383.68|1382.08|0
1639569000000|2021-12-15 11:50:00|1385.3|1383.7|1385.43|1383.83|1386.3|1384.7|1384.93|1383.33|0
1639569300000|2021-12-15 11:55:00|1385.68|1384.08|1385.43|1383.83|1386.43|1384.83|1385.18|1383.58|0
1639569600000|2021-12-15 12:00:00|1385.68|1384.08|1386.18|1384.58|1387.93|1386.33|1385.68|1384.08|0
1639569900000|2021-12-15 12:05:00|1385.93|1384.33|1387.18|1385.58|1387.18|1385.58|1385.68|1384.08|0
1639570200000|2021-12-15 12:10:00|1386.93|1385.33|1388.18|1386.58|1388.43|1386.83|1386.68|1385.08|0
1639570500000|2021-12-15 12:15:00|1388.43|1386.83|1389.68|1388.08|1390.68|1389.08|1388.18|1386.58|0
1639570800000|2021-12-15 12:20:00|1389.43|1387.83|1387.05|1385.45|1389.43|1387.83|1386.68|1385.08|0
1639571100000|2021-12-15 12:25:00|1386.93|1385.33|1389.93|1388.33|1390.05|1388.45|1386.93|1385.33|0
1639571400000|2021-12-15 12:30:00|1389.8|1388.2|1390.43|1388.83|1390.93|1389.33|1389.68|1388.08|0
1639571700000|2021-12-15 12:35:00|1390.18|1388.58|1388.93|1387.33|1390.43|1388.83|1388.93|1387.33|0
1639572000000|2021-12-15 12:40:00|1389.18|1387.58|1389.93|1388.33|1389.93|1388.33|1388.93|1387.33|0
1639572300000|2021-12-15 12:45:00|1389.68|1388.08|1389.18|1387.58|1391.68|1390.08|1387.93|1386.33|0
1639572600000|2021-12-15 12:50:00|1389.43|1387.83|1387.43|1385.83|1389.43|1387.83|1386.93|1385.33|0
1639572900000|2021-12-15 12:55:00|1387.55|1385.95|1387.18|1385.58|1388.43|1386.83|1386.43|1384.83|0
1639573200000|2021-12-15 13:00:00|1386.93|1385.33|1387.68|1386.08|1389.43|1387.83|1386.55|1384.95|0
1639573500000|2021-12-15 13:05:00|1387.55|1385.95|1384.93|1383.33|1388.18|1386.58|1383.43|1381.83|0
1639573800000|2021-12-15 13:10:00|1385.18|1383.58|1388.43|1386.83|1388.68|1387.08|1385.18|1383.58|0
1639574100000|2021-12-15 13:15:00|1388.55|1386.95|1389.43|1387.83|1389.43|1387.83|1387.93|1386.33|0
1639574400000|2021-12-15 13:20:00|1389.68|1388.08|1389.43|1387.83|1391.93|1390.33|1389.18|1387.58|0
1639574700000|2021-12-15 13:25:00|1389.68|1388.08|1389.05|1387.45|1390.18|1388.58|1388.55|1386.95|0
1639575000000|2021-12-15 13:30:00|1388.8|1387.2|1390.43|1388.83|1394.18|1392.58|1388.43|1386.83|0
1639575300000|2021-12-15 13:35:00|1390.18|1388.58|1390.18|1388.58|1390.68|1389.08|1388.43|1386.83|0
1639575600000|2021-12-15 13:40:00|1389.93|1388.33|1386.93|1385.33|1389.93|1388.33|1386.68|1385.08|0
1639575900000|2021-12-15 13:45:00|1387.18|1385.58|1388.18|1386.58|1389.43|1387.83|1386.93|1385.33|0
1639576200000|2021-12-15 13:50:00|1388.43|1386.83|1387.68|1386.08|1389.18|1387.58|1387.18|1385.58|0
1639576500000|2021-12-15 13:55:00|1387.93|1386.33|1387.18|1385.58|1388.43|1386.83|1385.18|1383.58|0
1639576800000|2021-12-15 14:00:00|1386.68|1385.08|1388.68|1387.08|1388.93|1387.33|1384.68|1383.08|0
1639577100000|2021-12-15 14:05:00|1388.43|1386.83|1390.18|1388.58|1390.43|1388.83|1387.43|1385.83|0
1639577400000|2021-12-15 14:10:00|1389.93|1388.33|1388.93|1387.33|1390.18|1388.58|1387.93|1386.33|0
1639577700000|2021-12-15 14:15:00|1389.18|1387.58|1389.43|1387.83|1389.93|1388.33|1388.43|1386.83|0
1639578000000|2021-12-15 14:20:00|1389.68|1388.08|1388.93|1387.33|1391.18|1389.58|1388.93|1387.33|0
1639578300000|2021-12-15 14:25:00|1389.18|1387.58|1388.43|1386.83|1389.68|1388.08|1387.93|1386.33|0
1639578600000|2021-12-15 14:30:00|1388.68|1387.08|1382.93|1381.33|1391.93|1390.33|1382.68|1381.08|0
1639578900000|2021-12-15 14:35:00|1382.68|1381.08|1382.18|1380.58|1388.43|1386.83|1381.55|1379.95|0
1639579200000|2021-12-15 14:40:00|1381.43|1379.83|1376.43|1374.83|1381.43|1379.83|1375.43|1373.83|0
1639579500000|2021-12-15 14:45:00|1376.93|1375.33|1370.68|1369.08|1379.18|1377.58|1370.18|1368.58|0
1639579800000|2021-12-15 14:50:00|1370.93|1369.33|1371.43|1369.83|1372.43|1370.83|1368.68|1367.08|0
1639580100000|2021-12-15 14:55:00|1371.18|1369.58|1370.93|1369.33|1373.68|1372.08|1369.43|1367.83|0
1639580400000|2021-12-15 15:00:00|1371.3|1369.7|1373.68|1372.08|1374.93|1373.33|1366.18|1364.58|0
1639580700000|2021-12-15 15:05:00|1373.18|1371.58|1372.43|1370.83|1375.93|1374.33|1372.43|1370.83|0
1639581000000|2021-12-15 15:10:00|1372.18|1370.58|1372.18|1370.58|1375.68|1374.08|1370.43|1368.83|0
1639581300000|2021-12-15 15:15:00|1372.93|1371.33|1371.18|1369.58|1375.18|1373.58|1370.43|1368.83|0
1639581600000|2021-12-15 15:20:00|1370.68|1369.08|1373.18|1371.58|1376.18|1374.58|1370.68|1369.08|0
1639581900000|2021-12-15 15:25:00|1373.43|1371.83|1373.93|1372.33|1374.68|1373.08|1372.43|1370.83|0
1639582200000|2021-12-15 15:30:00|1374.05|1372.45|1376.68|1375.08|1376.93|1375.33|1373.18|1371.58|0
1639582500000|2021-12-15 15:35:00|1376.43|1374.83|1382.18|1380.58|1382.43|1380.83|1376.43|1374.83|0
1639582800000|2021-12-15 15:40:00|1381.68|1380.08|1381.43|1379.83|1383.93|1382.33|1380.68|1379.08|0
1639583100000|2021-12-15 15:45:00|1381.18|1379.58|1376.18|1374.58|1381.68|1380.08|1376.18|1374.58|0
1639583400000|2021-12-15 15:50:00|1376.93|1375.33|1374.68|1373.08|1377.18|1375.58|1374.43|1372.83|0
1639583700000|2021-12-15 15:55:00|1375.05|1373.45|1374.93|1373.33|1375.43|1373.83|1372.68|1371.08|0
1639584000000|2021-12-15 16:00:00|1375.43|1373.83|1376.68|1375.08|1378.18|1376.58|1373.18|1371.58|0
1639584300000|2021-12-15 16:05:00|1376.43|1374.83|1372.68|1371.08|1376.93|1375.33|1372.68|1371.08|0
1639584600000|2021-12-15 16:10:00|1372.43|1370.83|1370.43|1368.83|1373.68|1372.08|1369.68|1368.08|0
1639584900000|2021-12-15 16:15:00|1370.18|1368.58|1367.68|1366.08|1371.18|1369.58|1367.18|1365.58|0
1639585200000|2021-12-15 16:20:00|1367.93|1366.33|1371.68|1370.08|1372.18|1370.58|1366.43|1364.83|0
1639585500000|2021-12-15 16:25:00|1371.93|1370.33|1369.68|1368.08|1373.43|1371.83|1369.18|1367.58|0
1639585800000|2021-12-15 16:30:00|1369.43|1367.83|1365.43|1363.83|1369.93|1368.33|1363.93|1362.33|0
1639586100000|2021-12-15 16:35:00|1365.68|1364.08|1364.68|1363.08|1366.43|1364.83|1362.93|1361.33|0
1639586400000|2021-12-15 16:40:00|1364.93|1363.33|1365.93|1364.33|1366.43|1364.83|1362.43|1360.83|0
1639586700000|2021-12-15 16:45:00|1366.18|1364.58|1368.43|1366.83|1368.93|1367.33|1364.93|1363.33|0
1639587000000|2021-12-15 16:50:00|1368.18|1366.58|1369.68|1368.08|1370.18|1368.58|1366.18|1364.58|0
1639587300000|2021-12-15 16:55:00|1369.43|1367.83|1368.93|1367.33|1370.68|1369.08|1367.43|1365.83|0
1639587600000|2021-12-15 17:00:00|1368.43|1366.83|1371.68|1370.08|1371.93|1370.33|1367.93|1366.33|0
1639587900000|2021-12-15 17:05:00|1371.93|1370.33|1367.93|1366.33|1372.18|1370.58|1366.93|1365.33|0
1639588200000|2021-12-15 17:10:00|1368.43|1366.83|1367.43|1365.83|1369.18|1367.58|1367.18|1365.58|0
1639588500000|2021-12-15 17:15:00|1367.93|1366.33|1364.18|1362.58|1367.93|1366.33|1364.18|1362.58|0
1639588800000|2021-12-15 17:20:00|1364.43|1362.83|1365.68|1364.08|1366.68|1365.08|1363.93|1362.33|0
1639589100000|2021-12-15 17:25:00|1365.93|1364.33|1374.93|1373.33|1374.93|1373.33|1365.43|1363.83|0
1639589400000|2021-12-15 17:30:00|1374.68|1373.08|1376.18|1374.58|1376.18|1374.58|1373.43|1371.83|0
1639589700000|2021-12-15 17:35:00|1375.93|1374.33|1373.68|1372.08|1376.93|1375.33|1373.68|1372.08|0
1639590000000|2021-12-15 17:40:00|1373.93|1372.33|1371.43|1369.83|1374.18|1372.58|1371.18|1369.58|0
1639590300000|2021-12-15 17:45:00|1371.68|1370.08|1371.93|1370.33|1373.68|1372.08|1370.43|1368.83|0
1639590600000|2021-12-15 17:50:00|1372.18|1370.58|1376.43|1374.83|1376.43|1374.83|1371.93|1370.33|0
1639590900000|2021-12-15 17:55:00|1376.18|1374.58|1376.43|1374.83|1377.18|1375.58|1374.68|1373.08|0
1639591200000|2021-12-15 18:00:00|1375.93|1374.33|1374.18|1372.58|1376.68|1375.08|1374.18|1372.58|0
1639591500000|2021-12-15 18:05:00|1373.93|1372.33|1377.93|1376.33|1378.43|1376.83|1373.93|1372.33|0
1639591800000|2021-12-15 18:10:00|1378.18|1376.58|1376.18|1374.58|1378.18|1376.58|1374.43|1372.83|0
1639592100000|2021-12-15 18:15:00|1375.93|1374.33|1377.43|1375.83|1377.93|1376.33|1374.43|1372.83|0
1639592400000|2021-12-15 18:20:00|1377.18|1375.58|1375.68|1374.08|1377.18|1375.58|1374.68|1373.08|0
1639592700000|2021-12-15 18:25:00|1375.18|1373.58|1375.93|1374.33|1376.93|1375.33|1374.43|1372.83|0
1639593000000|2021-12-15 18:30:00|1376.18|1374.58|1377.68|1376.08|1379.43|1377.83|1375.43|1373.83|0
1639593300000|2021-12-15 18:35:00|1377.93|1376.33|1376.93|1375.33|1379.43|1377.83|1376.68|1375.08|0
1639593600000|2021-12-15 18:40:00|1376.68|1375.08|1379.43|1377.83|1379.43|1377.83|1375.18|1373.58|0
1639593900000|2021-12-15 18:45:00|1379.18|1377.58|1376.93|1375.33|1379.68|1378.08|1376.68|1375.08|0
1639594200000|2021-12-15 18:50:00|1377.18|1375.58|1374.18|1372.58|1377.68|1376.08|1373.18|1371.58|0
1639594500000|2021-12-15 18:55:00|1374.43|1372.83|1380.93|1379.33|1381.68|1380.08|1374.18|1372.58|0
1639594800000|2021-12-15 19:00:00|1380.55|1378.95|1390.43|1388.83|1391.18|1389.58|1363.18|1361.58|0
1639595100000|2021-12-15 19:05:00|1393.18|1391.58|1399.68|1398.08|1401.18|1399.58|1390.93|1389.33|0
1639595400000|2021-12-15 19:10:00|1399.93|1398.33|1409.43|1407.83|1409.93|1408.33|1396.68|1395.08|0
1639595700000|2021-12-15 19:15:00|1409.3|1407.7|1408.43|1406.83|1409.68|1408.08|1404.05|1402.45|0
1639596000000|2021-12-15 19:20:00|1408.05|1406.45|1397.43|1395.83|1409.18|1407.58|1396.43|1394.83|0
1639596300000|2021-12-15 19:25:00|1396.43|1394.83|1392.18|1390.58|1396.68|1395.08|1384.68|1383.08|0
1639596600000|2021-12-15 19:30:00|1391.93|1390.33|1390.05|1388.45|1396.68|1395.08|1387.43|1385.83|0
1639596900000|2021-12-15 19:35:00|1390.18|1388.58|1403.68|1402.08|1404.93|1403.33|1389.43|1387.83|0
1639597200000|2021-12-15 19:40:00|1403.18|1401.58|1399.18|1397.58|1409.93|1408.33|1398.43|1396.83|0
1639597500000|2021-12-15 19:45:00|1400.18|1398.58|1402.18|1400.58|1408.43|1406.83|1398.93|1397.33|0
1639597800000|2021-12-15 19:50:00|1398.68|1397.08|1409.93|1408.33|1409.93|1408.33|1397.18|1395.58|0
1639598100000|2021-12-15 19:55:00|1409.68|1408.08|1401.68|1400.08|1412.18|1410.58|1399.93|1398.33|0
1639598400000|2021-12-15 20:00:00|1402.93|1401.33|1408.68|1407.08|1411.68|1410.08|1401.93|1400.33|0
1639598700000|2021-12-15 20:05:00|1409.93|1408.33|1425.55|1423.95|1425.93|1424.33|1407.93|1406.33|0
1639599000000|2021-12-15 20:10:00|1424.93|1423.33|1430.18|1428.58|1430.18|1428.58|1422.93|1421.33|0
1639599300000|2021-12-15 20:15:00|1430.43|1428.83|1442.43|1440.83|1444.18|1442.58|1429.93|1428.33|0
1639599600000|2021-12-15 20:20:00|1442.93|1441.33|1445.68|1444.08|1450.68|1449.08|1441.68|1440.08|0
1639599900000|2021-12-15 20:25:00|1446.68|1445.08|1449.68|1448.08|1450.18|1448.58|1442.68|1441.08|0
1639600200000|2021-12-15 20:30:00|1450.43|1448.83|1448.68|1447.08|1452.18|1450.58|1445.43|1443.83|0
1639600500000|2021-12-15 20:35:00|1449.3|1447.7|1455.93|1454.33|1455.93|1454.33|1449.3|1447.7|0
1639600800000|2021-12-15 20:40:00|1455.68|1454.08|1443.68|1442.08|1456.93|1455.33|1442.93|1441.33|0
1639601100000|2021-12-15 20:45:00|1443.93|1442.33|1436.68|1435.08|1445.93|1444.33|1436.43|1434.83|0
1639601400000|2021-12-15 20:50:00|1439.8|1438.2|1455.18|1453.58|1456.18|1454.58|1439.8|1438.2|0
1639601700000|2021-12-15 20:55:00|1455.05|1453.45|1458.93|1457.33|1463.18|1461.58|1454.68|1453.08|0
1639602000000|2021-12-15 21:00:00|1460.68|1459.08|1463.43|1461.83|1464.43|1462.83|1457.68|1456.08|0
1639602300000|2021-12-15 21:05:00|1463.68|1462.08|1462.68|1461.08|1465.68|1464.08|1460.93|1459.33|0
1639602600000|2021-12-15 21:10:00|1462.43|1460.83|1461.18|1459.58|1462.68|1461.08|1460.93|1459.33|0
1639602900000|2021-12-15 21:15:00|1461.63|1459.63|1460.5|1458.5|1462.13|1460.13|1460.5|1458.5|0
1639603200000|2021-12-15 21:20:00|1460.63|1458.63|1462.13|1460.13|1462.38|1460.38|1460.13|1458.13|0
1639603500000|2021-12-15 21:25:00|1461.88|1459.88|1462.63|1460.63|1462.63|1460.63|1461.63|1459.63|0
1639603800000|2021-12-15 21:30:00|1462.38|1460.38|1461.38|1459.38|1462.63|1460.63|1460.88|1458.88|0
1639604100000|2021-12-15 21:35:00|1461.63|1459.63|1461.88|1459.88|1462.13|1460.13|1460.63|1458.63|0
1639604400000|2021-12-15 21:40:00|1461.63|1459.63|1462.38|1460.38|1462.88|1460.88|1461.38|1459.38|0
1639604700000|2021-12-15 21:45:00|1462.63|1460.63|1462.63|1460.63|1463.88|1461.88|1462.38|1460.38|0
1639605000000|2021-12-15 21:50:00|1463.13|1461.13|1462.75|1460.75|1463.13|1461.13|1462.63|1460.63|0
1639605300000|2021-12-15 21:55:00|1462.63|1460.63|1462.75|1460.75|1463.88|1461.88|1462.63|1460.63|0
1639605600000|2021-12-15 22:00:00|1462.77|1460.77|1463.16|1461.16|1463.48|1461.48|1462.65|1460.65|0
1639605900000|2021-12-15 22:05:00|1463.3|1461.3|1463.08|1461.08|1463.3|1461.3|1462.79|1460.79|0
1639606200000|2021-12-15 22:10:00|1463.45|1461.45|1463.3|1461.3|1463.45|1461.45|1463.01|1461.01|0
1639606500000|2021-12-15 22:15:00|1463.19|1461.19|1463.41|1461.41|1463.51|1461.51|1463.19|1461.19|0
1639606800000|2021-12-15 22:20:00|1463.45|1461.45|1464.02|1462.02|1464.02|1462.02|1463.45|1461.45|0
1639607100000|2021-12-15 22:25:00|1463.62|1461.62|1463.41|1461.41|1463.84|1461.84|1463.19|1461.19|0
1639607400000|2021-12-15 22:30:00|1463.19|1461.19|1463.41|1461.41|1463.41|1461.41|1463.19|1461.19|0
1639607700000|2021-12-15 22:35:00|1463.48|1461.48|1463.84|1461.84|1463.88|1461.88|1463.41|1461.41|0
1639608000000|2021-12-15 22:40:00|1463.88|1461.88|1463.95|1461.95|1463.95|1461.95|1463.77|1461.77|0
1639608300000|2021-12-15 22:45:00|1463.77|1461.77|1463.8|1461.8|1464.02|1462.02|1463.77|1461.77|0
1639608600000|2021-12-15 22:50:00|1463.77|1461.77|1463.48|1461.48|1463.84|1461.84|1463.45|1461.45|0
1639608900000|2021-12-15 22:55:00|1463.41|1461.41|1463.23|1461.23|1463.41|1461.41|1463.23|1461.23|0
1639609200000|2021-12-15 23:00:00|1462.5|1460.5|1466.88|1464.88|1467.88|1465.88|1462.13|1460.13|0
1639609500000|2021-12-15 23:05:00|1467.13|1465.13|1467.13|1465.13|1468.88|1466.88|1466.63|1464.63|0
1639609800000|2021-12-15 23:10:00|1467.38|1465.38|1469.88|1467.88|1470.13|1468.13|1466.38|1464.38|0
1639610100000|2021-12-15 23:15:00|1469.63|1467.63|1471.13|1469.13|1471.13|1469.13|1468.88|1466.88|0
1639610400000|2021-12-15 23:20:00|1470.88|1468.88|1470.88|1468.88|1472.13|1470.13|1470.13|1468.13|0
1639610700000|2021-12-15 23:25:00|1471.13|1469.13|1470.38|1468.38|1471.38|1469.38|1469.88|1467.88|0
1639611000000|2021-12-15 23:30:00|1470.63|1468.63|1470.88|1468.88|1471.75|1469.75|1470.13|1468.13|0
1639611300000|2021-12-15 23:35:00|1466.38|1464.38|1466.13|1464.13|1467.88|1465.88|1466.13|1464.13|0
1639611600000|2021-12-15 23:40:00|1466.38|1464.38|1467.13|1465.13|1467.63|1465.63|1466.13|1464.13|0
1639611900000|2021-12-15 23:45:00|1466.63|1464.63|1469.25|1467.25|1469.38|1467.38|1466.63|1464.63|0
1639612200000|2021-12-15 23:50:00|1469.38|1467.38|1467.63|1465.63|1469.75|1467.75|1466.63|1464.63|0
1639612500000|2021-12-15 23:55:00|1467.5|1465.5|1468.13|1466.13|1468.25|1466.25|1467.13|1465.13|0
1639612800000|2021-12-16 00:00:00|1468|1466|1463.63|1461.63|1468|1466|1463.25|1461.25|0
1639613100000|2021-12-16 00:05:00|1463.88|1461.88|1462.88|1460.88|1465.13|1463.13|1462.25|1460.25|0
1639613400000|2021-12-16 00:10:00|1462.63|1460.63|1462.38|1460.38|1464.63|1462.63|1462.13|1460.13|0
1639613700000|2021-12-16 00:15:00|1462.63|1460.63|1462.13|1460.13|1464.38|1462.38|1461.38|1459.38|0
1639614000000|2021-12-16 00:20:00|1461.88|1459.88|1463.38|1461.38|1463.38|1461.38|1461.38|1459.38|0
1639614300000|2021-12-16 00:25:00|1463.63|1461.63|1462.63|1460.63|1463.63|1461.63|1461.88|1459.88|0
1639614600000|2021-12-16 00:30:00|1463.13|1461.13|1464.38|1462.38|1464.63|1462.63|1462.13|1460.13|0
1639614900000|2021-12-16 00:35:00|1464.13|1462.13|1465.13|1463.13|1465.13|1463.13|1463.88|1461.88|0
1639615200000|2021-12-16 00:40:00|1465|1463|1466.13|1464.13|1466.88|1464.88|1465|1463|0
1639615500000|2021-12-16 00:45:00|1466.38|1464.38|1466.38|1464.38|1466.88|1464.88|1466|1464|0
1639615800000|2021-12-16 00:50:00|1466.63|1464.63|1464.88|1462.88|1466.88|1464.88|1464.63|1462.63|0
1639616100000|2021-12-16 00:55:00|1464.75|1462.75|1463.63|1461.63|1465.13|1463.13|1463.5|1461.5|0
1639616400000|2021-12-16 01:00:00|1463.38|1461.38|1465.25|1463.25|1465.63|1463.63|1463.13|1461.13|0
1639616700000|2021-12-16 01:05:00|1465.13|1463.13|1463.13|1461.13|1465.13|1463.13|1463.13|1461.13|0
1639617000000|2021-12-16 01:10:00|1463.25|1461.25|1464.88|1462.88|1465.13|1463.13|1463.13|1461.13|0
1639617300000|2021-12-16 01:15:00|1465|1463|1463.13|1461.13|1465.13|1463.13|1462.88|1460.88|0
1639617600000|2021-12-16 01:20:00|1463|1461|1465.63|1463.63|1466|1464|1463|1461|0
1639617900000|2021-12-16 01:25:00|1465.38|1463.38|1465.13|1463.13|1465.5|1463.5|1464.63|1462.63|0
1639618200000|2021-12-16 01:30:00|1465.38|1463.38|1467.5|1465.5|1467.63|1465.63|1465.25|1463.25|0
1639618500000|2021-12-16 01:35:00|1467.63|1465.63|1465.25|1463.25|1467.88|1465.88|1464.88|1462.88|0
1639618800000|2021-12-16 01:40:00|1465.13|1463.13|1464.63|1462.63|1465.88|1463.88|1464.13|1462.13|0
1639619100000|2021-12-16 01:45:00|1464.38|1462.38|1460.63|1458.63|1464.38|1462.38|1460.38|1458.38|0
1639619400000|2021-12-16 01:50:00|1460.38|1458.38|1458.63|1456.63|1461.13|1459.13|1457.88|1455.88|0
1639619700000|2021-12-16 01:55:00|1458.38|1456.38|1458.63|1456.63|1460|1458|1457.38|1455.38|0
1639620000000|2021-12-16 02:00:00|1459.38|1457.38|1460.75|1458.75|1461.13|1459.13|1459.13|1457.13|0
1639620300000|2021-12-16 02:05:00|1460.88|1458.88|1460.13|1458.13|1461.38|1459.38|1459.63|1457.63|0
1639620600000|2021-12-16 02:10:00|1460|1458|1461.38|1459.38|1461.38|1459.38|1459.75|1457.75|0
1639620900000|2021-12-16 02:15:00|1461.63|1459.63|1464.88|1462.88|1465.63|1463.63|1461.63|1459.63|0
1639621200000|2021-12-16 02:20:00|1464.75|1462.75|1465.13|1463.13|1465.63|1463.63|1464.63|1462.63|0
1639621500000|2021-12-16 02:25:00|1464.88|1462.88|1464.88|1462.88|1465.38|1463.38|1464.5|1462.5|0
1639621800000|2021-12-16 02:30:00|1464.63|1462.63|1463.38|1461.38|1464.63|1462.63|1463.38|1461.38|0
1639622100000|2021-12-16 02:35:00|1463.63|1461.63|1463.13|1461.13|1463.63|1461.63|1462.63|1460.63|0
1639622400000|2021-12-16 02:40:00|1462.88|1460.88|1462.88|1460.88|1463.13|1461.13|1462.13|1460.13|0
1639622700000|2021-12-16 02:45:00|1463|1461|1462.38|1460.38|1464.13|1462.13|1462.13|1460.13|0
1639623000000|2021-12-16 02:50:00|1462.25|1460.25|1463.13|1461.13|1463.63|1461.63|1461.88|1459.88|0
1639623300000|2021-12-16 02:55:00|1462.88|1460.88|1464.13|1462.13|1464.88|1462.88|1462.63|1460.63|0
1639623600000|2021-12-16 03:00:00|1464|1462|1463.88|1461.88|1464.38|1462.38|1463.38|1461.38|0
1639623900000|2021-12-16 03:05:00|1463.75|1461.75|1465.38|1463.38|1465.38|1463.38|1463.63|1461.63|0
1639624200000|2021-12-16 03:10:00|1465.63|1463.63|1464.13|1462.13|1465.75|1463.75|1463.63|1461.63|0
1639624500000|2021-12-16 03:15:00|1464.38|1462.38|1464.5|1462.5|1464.88|1462.88|1463.88|1461.88|0
1639624800000|2021-12-16 03:20:00|1464.38|1462.38|1464.38|1462.38|1465.38|1463.38|1464.13|1462.13|0
1639625100000|2021-12-16 03:25:00|1464.5|1462.5|1463.88|1461.88|1464.63|1462.63|1463.13|1461.13|0
1639625400000|2021-12-16 03:30:00|1463.63|1461.63|1464.63|1462.63|1465.38|1463.38|1463.38|1461.38|0
1639625700000|2021-12-16 03:35:00|1465.13|1463.13|1466.38|1464.38|1467.13|1465.13|1464.88|1462.88|0
1639626000000|2021-12-16 03:40:00|1466.13|1464.13|1465.88|1463.88|1466.38|1464.38|1465.63|1463.63|0
1639626300000|2021-12-16 03:45:00|1465.63|1463.63|1466.38|1464.38|1466.63|1464.63|1465.63|1463.63|0
1639626600000|2021-12-16 03:50:00|1466.63|1464.63|1465.63|1463.63|1467.13|1465.13|1465.63|1463.63|0
1639626900000|2021-12-16 03:55:00|1465.75|1463.75|1466.38|1464.38|1467.13|1465.13|1465.63|1463.63|0
1639627200000|2021-12-16 04:00:00|1467.13|1465.13|1467.63|1465.63|1468.63|1466.63|1466.63|1464.63|0
1639627500000|2021-12-16 04:05:00|1467.38|1465.38|1468.38|1466.38|1469.38|1467.38|1467.38|1465.38|0
1639627800000|2021-12-16 04:10:00|1467.88|1465.88|1468.13|1466.13|1468.38|1466.38|1467.63|1465.63|0
1639628100000|2021-12-16 04:15:00|1467.88|1465.88|1467.63|1465.63|1468.38|1466.38|1467.38|1465.38|0
1639628400000|2021-12-16 04:20:00|1467.38|1465.38|1468.13|1466.13|1468.13|1466.13|1466.63|1464.63|0
1639628700000|2021-12-16 04:25:00|1467.88|1465.88|1469.38|1467.38|1470.13|1468.13|1467.63|1465.63|0
1639629000000|2021-12-16 04:30:00|1469.5|1467.5|1469.63|1467.63|1469.88|1467.88|1468.38|1466.38|0
1639629300000|2021-12-16 04:35:00|1469.88|1467.88|1469.63|1467.63|1470.13|1468.13|1469.38|1467.38|0
1639629600000|2021-12-16 04:40:00|1469.38|1467.38|1469.88|1467.88|1470.63|1468.63|1469.38|1467.38|0
1639629900000|2021-12-16 04:45:00|1469.63|1467.63|1469.63|1467.63|1469.88|1467.88|1469.38|1467.38|0
1639630200000|2021-12-16 04:50:00|1469.38|1467.38|1469.63|1467.63|1470.13|1468.13|1469.38|1467.38|0
1639630500000|2021-12-16 04:55:00|1469.38|1467.38|1470.63|1468.63|1470.63|1468.63|1469.13|1467.13|0
1639630800000|2021-12-16 05:00:00|1470.88|1468.88|1470.63|1468.63|1471.13|1469.13|1469.88|1467.88|0
1639631100000|2021-12-16 05:05:00|1470.75|1468.75|1469.38|1467.38|1471.13|1469.13|1469.38|1467.38|0
1639631400000|2021-12-16 05:10:00|1469.13|1467.13|1470.13|1468.13|1470.63|1468.63|1469.13|1467.13|0
1639631700000|2021-12-16 05:15:00|1470.25|1468.25|1470.5|1468.5|1470.63|1468.63|1469.88|1467.88|0
1639632000000|2021-12-16 05:20:00|1470.38|1468.38|1469.88|1467.88|1471.13|1469.13|1469.63|1467.63|0
1639632300000|2021-12-16 05:25:00|1470.13|1468.13|1471.13|1469.13|1471.13|1469.13|1470.13|1468.13|0
1639632600000|2021-12-16 05:30:00|1471.63|1469.63|1473.38|1471.38|1474.63|1472.63|1471.63|1469.63|0
1639632900000|2021-12-16 05:35:00|1473.63|1471.63|1473.88|1471.88|1474.88|1472.88|1473.63|1471.63|0
1639633200000|2021-12-16 05:40:00|1473.63|1471.63|1472.88|1470.88|1473.63|1471.63|1472.63|1470.63|0
1639633500000|2021-12-16 05:45:00|1473.13|1471.13|1474.38|1472.38|1475.63|1473.63|1472.88|1470.88|0
1639633800000|2021-12-16 05:50:00|1474.63|1472.63|1475.13|1473.13|1475.63|1473.63|1474.38|1472.38|0
1639634100000|2021-12-16 05:55:00|1475.38|1473.38|1475.13|1473.13|1475.38|1473.38|1474.38|1472.38|0
1639634400000|2021-12-16 06:00:00|1474.88|1472.88|1475.38|1473.38|1475.88|1473.88|1474.5|1472.5|0
1639634700000|2021-12-16 06:05:00|1475.5|1473.5|1477.38|1475.38|1477.88|1475.88|1475.5|1473.5|0
1639635000000|2021-12-16 06:10:00|1477.13|1475.13|1477.38|1475.38|1477.5|1475.5|1476.13|1474.13|0
1639635300000|2021-12-16 06:15:00|1477.63|1475.63|1478.13|1476.13|1478.13|1476.13|1476.88|1474.88|0
1639635600000|2021-12-16 06:20:00|1478.38|1476.38|1477.63|1475.63|1478.38|1476.38|1477.38|1475.38|0
1639635900000|2021-12-16 06:25:00|1477.5|1475.5|1478.38|1476.38|1480.13|1478.13|1477.5|1475.5|0
1639636200000|2021-12-16 06:30:00|1478.13|1476.13|1476.88|1474.88|1478.13|1476.13|1476.38|1474.38|0
1639636500000|2021-12-16 06:35:00|1476.63|1474.63|1477.38|1475.38|1477.88|1475.88|1476.38|1474.38|0
1639636800000|2021-12-16 06:40:00|1477.63|1475.63|1479|1477|1479.38|1477.38|1477.38|1475.38|0
1639637100000|2021-12-16 06:45:00|1479.13|1477.13|1477.38|1475.38|1479.63|1477.63|1477.38|1475.38|0
1639637400000|2021-12-16 06:50:00|1477.63|1475.63|1479.13|1477.13|1479.63|1477.63|1477.38|1475.38|0
1639637700000|2021-12-16 06:55:00|1478.88|1476.88|1479.13|1477.13|1479.38|1477.38|1478.13|1476.13|0
1639638000000|2021-12-16 07:00:00|1479.63|1477.63|1481.63|1479.63|1482.38|1480.38|1477.88|1475.88|0
1639638300000|2021-12-16 07:05:00|1481.88|1479.88|1484.63|1482.63|1484.75|1482.75|1481.88|1479.88|0
1639638600000|2021-12-16 07:10:00|1484.38|1482.38|1486.13|1484.13|1487.88|1485.88|1483.63|1481.63|0
1639638900000|2021-12-16 07:15:00|1486.38|1484.38|1488.63|1486.63|1489.63|1487.63|1486.38|1484.38|0
1639639200000|2021-12-16 07:20:00|1488.88|1486.88|1489.38|1487.38|1491.38|1489.38|1488.75|1486.75|0
1639639500000|2021-12-16 07:25:00|1489.5|1487.5|1489.88|1487.88|1490.13|1488.13|1488.38|1486.38|0
1639639800000|2021-12-16 07:30:00|1489.63|1487.63|1489.38|1487.38|1490.88|1488.88|1488.38|1486.38|0
1639640100000|2021-12-16 07:35:00|1489.13|1487.13|1488.88|1486.88|1489.38|1487.38|1487.88|1485.88|0
1639640400000|2021-12-16 07:40:00|1489.13|1487.13|1490.63|1488.63|1490.63|1488.63|1488.63|1486.63|0
1639640700000|2021-12-16 07:45:00|1490|1488|1487.88|1485.88|1490|1488|1487.63|1485.63|0
1639641000000|2021-12-16 07:50:00|1487.63|1485.63|1484.63|1482.63|1488.38|1486.38|1484.38|1482.38|0
1639641300000|2021-12-16 07:55:00|1484.38|1482.38|1484.88|1482.88|1485|1483|1483.88|1481.88|0
1639641600000|2021-12-16 08:00:00|1484.63|1482.63|1479|1477|1486.38|1484.38|1478.63|1476.63|0
1639641900000|2021-12-16 08:05:00|1478.68|1477.08|1480.43|1478.83|1481.68|1480.08|1478.43|1476.83|0
1639642200000|2021-12-16 08:10:00|1480.3|1478.7|1478.8|1477.2|1480.93|1479.33|1477.43|1475.83|0
1639642500000|2021-12-16 08:15:00|1478.68|1477.08|1478.05|1476.45|1480.43|1478.83|1477.18|1475.58|0
1639642800000|2021-12-16 08:20:00|1477.93|1476.33|1482.43|1480.83|1482.8|1481.2|1477.93|1476.33|0
1639643100000|2021-12-16 08:25:00|1482.18|1480.58|1480.68|1479.08|1482.93|1481.33|1480.43|1478.83|0
1639643400000|2021-12-16 08:30:00|1480.43|1478.83|1483.18|1481.58|1483.18|1481.58|1479.93|1478.33|0
1639643700000|2021-12-16 08:35:00|1482.93|1481.33|1487.18|1485.58|1487.93|1486.33|1482.93|1481.33|0
1639644000000|2021-12-16 08:40:00|1486.8|1485.2|1487.18|1485.58|1487.93|1486.33|1485.68|1484.08|0
1639644300000|2021-12-16 08:45:00|1487.43|1485.83|1488.18|1486.58|1488.18|1486.58|1486.43|1484.83|0
1639644600000|2021-12-16 08:50:00|1488.43|1486.83|1488.18|1486.58|1489.93|1488.33|1486.43|1484.83|0
1639644900000|2021-12-16 08:55:00|1487.93|1486.33|1487.93|1486.33|1489.43|1487.83|1486.68|1485.08|0
1639645200000|2021-12-16 09:00:00|1487.68|1486.08|1485.43|1483.83|1487.68|1486.08|1485.18|1483.58|0
1639645500000|2021-12-16 09:05:00|1485.3|1483.7|1482.3|1480.7|1485.93|1484.33|1482.3|1480.7|0
1639645800000|2021-12-16 09:10:00|1482.43|1480.83|1484.93|1483.33|1485.18|1483.58|1481.8|1480.2|0
1639646100000|2021-12-16 09:15:00|1484.68|1483.08|1483.18|1481.58|1484.93|1483.33|1482.93|1481.33|0
1639646400000|2021-12-16 09:20:00|1482.93|1481.33|1482.43|1480.83|1484.05|1482.45|1482.43|1480.83|0
1639646700000|2021-12-16 09:25:00|1483.43|1481.83|1482.18|1480.58|1483.43|1481.83|1481.93|1480.33|0
1639647000000|2021-12-16 09:30:00|1482.43|1480.83|1484.93|1483.33|1485.18|1483.58|1482.18|1480.58|0
1639647300000|2021-12-16 09:35:00|1484.68|1483.08|1482.68|1481.08|1484.68|1483.08|1482.3|1480.7|0
1639647600000|2021-12-16 09:40:00|1482.93|1481.33|1484.68|1483.08|1484.93|1483.33|1482.43|1480.83|0
1639647900000|2021-12-16 09:45:00|1484.43|1482.83|1484.43|1482.83|1486.18|1484.58|1484.43|1482.83|0
1639648200000|2021-12-16 09:50:00|1484.18|1482.58|1484.68|1483.08|1485.43|1483.83|1483.68|1482.08|0
1639648500000|2021-12-16 09:55:00|1484.55|1482.95|1485.68|1484.08|1485.93|1484.33|1484.43|1482.83|0
1639648800000|2021-12-16 10:00:00|1485.43|1483.83|1486.68|1485.08|1486.68|1485.08|1483.43|1481.83|0
1639649100000|2021-12-16 10:05:00|1486.43|1484.83|1485.68|1484.08|1486.43|1484.83|1485.18|1483.58|0
1639649400000|2021-12-16 10:10:00|1485.43|1483.83|1486.68|1485.08|1487.43|1485.83|1485.43|1483.83|0
1639649700000|2021-12-16 10:15:00|1486.43|1484.83|1487.68|1486.08|1487.68|1486.08|1486.43|1484.83|0
1639650000000|2021-12-16 10:20:00|1487.43|1485.83|1487.68|1486.08|1488.18|1486.58|1485.93|1484.33|0
1639650300000|2021-12-16 10:25:00|1487.43|1485.83|1485.93|1484.33|1487.43|1485.83|1485.68|1484.08|0
1639650600000|2021-12-16 10:30:00|1485.68|1484.08|1487.43|1485.83|1487.93|1486.33|1485.68|1484.08|0
1639650900000|2021-12-16 10:35:00|1487.18|1485.58|1487.43|1485.83|1487.8|1486.2|1486.68|1485.08|0
1639651200000|2021-12-16 10:40:00|1487.18|1485.58|1489.3|1487.7|1489.43|1487.83|1486.68|1485.08|0
1639651500000|2021-12-16 10:45:00|1489.18|1487.58|1488.43|1486.83|1489.43|1487.83|1488.18|1486.58|0
1639651800000|2021-12-16 10:50:00|1488.18|1486.58|1490.18|1488.58|1490.18|1488.58|1488.18|1486.58|0
1639652100000|2021-12-16 10:55:00|1490.43|1488.83|1493.43|1491.83|1493.68|1492.08|1490.43|1488.83|0
1639652400000|2021-12-16 11:00:00|1493.68|1492.08|1492.43|1490.83|1493.93|1492.33|1492.43|1490.83|0
1639652700000|2021-12-16 11:05:00|1492.18|1490.58|1492.93|1491.33|1492.93|1491.33|1492.18|1490.58|0
1639653000000|2021-12-16 11:10:00|1493.18|1491.58|1494.93|1493.33|1496.18|1494.58|1492.93|1491.33|0
1639653300000|2021-12-16 11:15:00|1494.68|1493.08|1495.93|1494.33|1496.43|1494.83|1494.68|1493.08|0
1639653600000|2021-12-16 11:20:00|1496.18|1494.58|1496.68|1495.08|1497.68|1496.08|1495.43|1493.83|0
1639653900000|2021-12-16 11:25:00|1496.93|1495.33|1498.68|1497.08|1500.18|1498.58|1496.93|1495.33|0
1639654200000|2021-12-16 11:30:00|1499.18|1497.58|1500.93|1499.33|1501.18|1499.58|1498.93|1497.33|0
1639654500000|2021-12-16 11:35:00|1500.68|1499.08|1500.18|1498.58|1500.93|1499.33|1499.68|1498.08|0
1639654800000|2021-12-16 11:40:00|1500.43|1498.83|1500.3|1498.7|1500.68|1499.08|1499.68|1498.08|0
1639655100000|2021-12-16 11:45:00|1500.18|1498.58|1502.93|1501.33|1503.18|1501.58|1499.93|1498.33|0
1639655400000|2021-12-16 11:50:00|1502.43|1500.83|1499.18|1497.58|1502.93|1501.33|1498.68|1497.08|0
1639655700000|2021-12-16 11:55:00|1499.43|1497.83|1499.18|1497.58|1499.55|1497.95|1498.68|1497.08|0
1639656000000|2021-12-16 12:00:00|1498.93|1497.33|1496.55|1494.95|1498.93|1497.33|1495.43|1493.83|0
1639656300000|2021-12-16 12:05:00|1496.68|1495.08|1494.18|1492.58|1496.68|1495.08|1493.43|1491.83|0
1639656600000|2021-12-16 12:10:00|1493.93|1492.33|1494.43|1492.83|1496.68|1495.08|1493.68|1492.08|0
1639656900000|2021-12-16 12:15:00|1494.18|1492.58|1492.93|1491.33|1495.43|1493.83|1492.68|1491.08|0
1639657200000|2021-12-16 12:20:00|1493.68|1492.08|1494.68|1493.08|1494.68|1493.08|1492.43|1490.83|0
1639657500000|2021-12-16 12:25:00|1494.93|1493.33|1492.93|1491.33|1495.43|1493.83|1492.68|1491.08|0
1639657800000|2021-12-16 12:30:00|1492.68|1491.08|1494.18|1492.58|1494.93|1493.33|1492.68|1491.08|0
1639658100000|2021-12-16 12:35:00|1493.93|1492.33|1494.18|1492.58|1494.93|1493.33|1493.68|1492.08|0
1639658400000|2021-12-16 12:40:00|1494.05|1492.45|1491.93|1490.33|1494.43|1492.83|1491.93|1490.33|0
1639658700000|2021-12-16 12:45:00|1492.18|1490.58|1493.18|1491.58|1493.43|1491.83|1490.93|1489.33|0
1639659000000|2021-12-16 12:50:00|1492.93|1491.33|1492.18|1490.58|1493.68|1492.08|1491.18|1489.58|0
1639659300000|2021-12-16 12:55:00|1492.05|1490.45|1492.43|1490.83|1492.43|1490.83|1491.18|1489.58|0
1639659600000|2021-12-16 13:00:00|1492.68|1491.08|1491.43|1489.83|1492.93|1491.33|1490.68|1489.08|0
1639659900000|2021-12-16 13:05:00|1491.93|1490.33|1487.93|1486.33|1491.93|1490.33|1487.43|1485.83|0
1639660200000|2021-12-16 13:10:00|1487.68|1486.08|1488.3|1486.7|1490.18|1488.58|1487.18|1485.58|0
1639660500000|2021-12-16 13:15:00|1488.43|1486.83|1488.68|1487.08|1489.43|1487.83|1487.43|1485.83|0
1639660800000|2021-12-16 13:20:00|1488.93|1487.33|1491.68|1490.08|1491.68|1490.08|1488.68|1487.08|0
1639661100000|2021-12-16 13:25:00|1491.43|1489.83|1491.8|1490.2|1492.18|1490.58|1490.93|1489.33|0
1639661400000|2021-12-16 13:30:00|1491.68|1490.08|1489.43|1487.83|1492.93|1491.33|1489.18|1487.58|0
1639661700000|2021-12-16 13:35:00|1489.68|1488.08|1487.68|1486.08|1490.05|1488.45|1487.68|1486.08|0
1639662000000|2021-12-16 13:40:00|1487.93|1486.33|1486.93|1485.33|1488.43|1486.83|1485.43|1483.83|0
1639662300000|2021-12-16 13:45:00|1486.68|1485.08|1482.68|1481.08|1486.68|1485.08|1480.43|1478.83|0
1639662600000|2021-12-16 13:50:00|1482.43|1480.83|1482.68|1481.08|1484.05|1482.45|1481.43|1479.83|0
1639662900000|2021-12-16 13:55:00|1482.43|1480.83|1485.18|1483.58|1485.68|1484.08|1481.93|1480.33|0
1639663200000|2021-12-16 14:00:00|1485.43|1483.83|1481.68|1480.08|1485.43|1483.83|1478.93|1477.33|0
1639663500000|2021-12-16 14:05:00|1481.43|1479.83|1479.93|1478.33|1482.18|1480.58|1479.93|1478.33|0
1639663800000|2021-12-16 14:10:00|1480.18|1478.58|1481.43|1479.83|1481.93|1480.33|1478.43|1476.83|0
1639664100000|2021-12-16 14:15:00|1474.93|1473.33|1483.43|1481.83|1483.43|1481.83|1474.93|1473.33|0
1639664400000|2021-12-16 14:20:00|1483.18|1481.58|1483.93|1482.33|1484.93|1483.33|1482.93|1481.33|0
1639664700000|2021-12-16 14:25:00|1484.05|1482.45|1480.18|1478.58|1484.18|1482.58|1479.93|1478.33|0
1639665000000|2021-12-16 14:30:00|1481.93|1480.33|1475.93|1474.33|1482.18|1480.58|1473.93|1472.33|0
1639665300000|2021-12-16 14:35:00|1476.43|1474.83|1470.93|1469.33|1482.68|1481.08|1470.93|1469.33|0
1639665600000|2021-12-16 14:40:00|1470.68|1469.08|1467.43|1465.83|1471.68|1470.08|1465.43|1463.83|0
1639665900000|2021-12-16 14:45:00|1467.05|1465.45|1477.93|1476.33|1478.43|1476.83|1466.68|1465.08|0
1639666200000|2021-12-16 14:50:00|1478.18|1476.58|1473.43|1471.83|1478.18|1476.58|1468.68|1467.08|0
1639666500000|2021-12-16 14:55:00|1473.93|1472.33|1463.68|1462.08|1473.93|1472.33|1463.43|1461.83|0
1639666800000|2021-12-16 15:00:00|1463.93|1462.33|1459.68|1458.08|1465.93|1464.33|1455.93|1454.33|0
1639667100000|2021-12-16 15:05:00|1459.55|1457.95|1455.18|1453.58|1462.18|1460.58|1454.18|1452.58|0
1639667400000|2021-12-16 15:10:00|1454.43|1452.83|1460.68|1459.08|1462.18|1460.58|1454.43|1452.83|0
1639667700000|2021-12-16 15:15:00|1461.18|1459.58|1464.68|1463.08|1466.18|1464.58|1456.68|1455.08|0
1639668000000|2021-12-16 15:20:00|1464.43|1462.83|1467.43|1465.83|1467.93|1466.33|1463.43|1461.83|0
1639668300000|2021-12-16 15:25:00|1467.18|1465.58|1473.18|1471.58|1474.93|1473.33|1467.18|1465.58|0
1639668600000|2021-12-16 15:30:00|1473.43|1471.83|1473.43|1471.83|1477.68|1476.08|1471.43|1469.83|0
1639668900000|2021-12-16 15:35:00|1473.68|1472.08|1468.68|1467.08|1475.68|1474.08|1468.68|1467.08|0
1639669200000|2021-12-16 15:40:00|1468.43|1466.83|1466.68|1465.08|1471.43|1469.83|1466.68|1465.08|0
1639669500000|2021-12-16 15:45:00|1466.93|1465.33|1472.93|1471.33|1474.43|1472.83|1466.93|1465.33|0
1639669800000|2021-12-16 15:50:00|1472.68|1471.08|1469.93|1468.33|1474.43|1472.83|1469.68|1468.08|0
1639670100000|2021-12-16 15:55:00|1470.93|1469.33|1470.68|1469.08|1472.43|1470.83|1466.93|1465.33|0
1639670400000|2021-12-16 16:00:00|1470.43|1468.83|1457.18|1455.58|1471.18|1469.58|1455.93|1454.33|0
1639670700000|2021-12-16 16:05:00|1457.43|1455.83|1457.18|1455.58|1460.18|1458.58|1453.18|1451.58|0
1639671000000|2021-12-16 16:10:00|1456.93|1455.33|1453.8|1452.2|1458.68|1457.08|1451.93|1450.33|0
1639671300000|2021-12-16 16:15:00|1454.43|1452.83|1459.18|1457.58|1461.18|1459.58|1454.43|1452.83|0
1639671600000|2021-12-16 16:20:00|1459.68|1458.08|1460.43|1458.83|1463.18|1461.58|1458.68|1457.08|0
1639671900000|2021-12-16 16:25:00|1460.18|1458.58|1460.93|1459.33|1461.68|1460.08|1457.43|1455.83|0
1639672200000|2021-12-16 16:30:00|1460.43|1458.83|1454.43|1452.83|1461.68|1460.08|1453.18|1451.58|0
1639672500000|2021-12-16 16:35:00|1454.18|1452.58|1454.18|1452.58|1456.43|1454.83|1453.18|1451.58|0
1639672800000|2021-12-16 16:40:00|1453.93|1452.33|1456.55|1454.95|1457.68|1456.08|1453.93|1452.33|0
1639673100000|2021-12-16 16:45:00|1456.18|1454.58|1454.68|1453.08|1458.18|1456.58|1450.68|1449.08|0
1639673400000|2021-12-16 16:50:00|1454.93|1453.33|1452.43|1450.83|1456.43|1454.83|1451.68|1450.08|0
1639673700000|2021-12-16 16:55:00|1453.43|1451.83|1449.18|1447.58|1454.18|1452.58|1448.18|1446.58|0
1639674000000|2021-12-16 17:00:00|1448.68|1447.08|1448.8|1447.2|1453.18|1451.58|1447.18|1445.58|0
1639674300000|2021-12-16 17:05:00|1448.93|1447.33|1443.43|1441.83|1448.93|1447.33|1442.93|1441.33|0
1639674600000|2021-12-16 17:10:00|1443.68|1442.08|1443.68|1442.08|1446.68|1445.08|1443.18|1441.58|0
1639674900000|2021-12-16 17:15:00|1442.93|1441.33|1444.68|1443.08|1444.93|1443.33|1441.43|1439.83|0
1639675200000|2021-12-16 17:20:00|1444.43|1442.83|1444.93|1443.33|1449.43|1447.83|1444.43|1442.83|0
1639675500000|2021-12-16 17:25:00|1445.68|1444.08|1443.43|1441.83|1445.68|1444.08|1440.93|1439.33|0
1639675800000|2021-12-16 17:30:00|1442.93|1441.33|1443.68|1442.08|1444.93|1443.33|1441.43|1439.83|0
1639676100000|2021-12-16 17:35:00|1443.43|1441.83|1441.68|1440.08|1445.93|1444.33|1441.18|1439.58|0
1639676400000|2021-12-16 17:40:00|1441.18|1439.58|1440.18|1438.58|1442.43|1440.83|1439.93|1438.33|0
1639676700000|2021-12-16 17:45:00|1440.43|1438.83|1435.43|1433.83|1442.93|1441.33|1435.43|1433.83|0
1639677000000|2021-12-16 17:50:00|1435.68|1434.08|1434.18|1432.58|1438.43|1436.83|1433.43|1431.83|0
1639677300000|2021-12-16 17:55:00|1434.68|1433.08|1430.93|1429.33|1434.93|1433.33|1430.93|1429.33|0
1639677600000|2021-12-16 18:00:00|1431.18|1429.58|1434.43|1432.83|1436.43|1434.83|1431.18|1429.58|0
1639677900000|2021-12-16 18:05:00|1434.18|1432.58|1437.93|1436.33|1437.93|1436.33|1431.43|1429.83|0
1639678200000|2021-12-16 18:10:00|1437.43|1435.83|1442.18|1440.58|1442.68|1441.08|1436.93|1435.33|0
1639678500000|2021-12-16 18:15:00|1442.43|1440.83|1443.18|1441.58|1443.43|1441.83|1439.68|1438.08|0
1639678800000|2021-12-16 18:20:00|1442.93|1441.33|1441.68|1440.08|1444.43|1442.83|1439.68|1438.08|0
1639679100000|2021-12-16 18:25:00|1441.93|1440.33|1442.18|1440.58|1444.18|1442.58|1441.43|1439.83|0
1639679400000|2021-12-16 18:30:00|1441.68|1440.08|1436.18|1434.58|1442.68|1441.08|1436.18|1434.58|0
1639679700000|2021-12-16 18:35:00|1436.43|1434.83|1438.43|1436.83|1438.93|1437.33|1435.43|1433.83|0
1639680000000|2021-12-16 18:40:00|1438.18|1436.58|1439.43|1437.83|1439.93|1438.33|1436.68|1435.08|0
1639680300000|2021-12-16 18:45:00|1439.93|1438.33|1445.18|1443.58|1445.68|1444.08|1438.18|1436.58|0
1639680600000|2021-12-16 18:50:00|1444.68|1443.08|1440.18|1438.58|1446.18|1444.58|1439.93|1438.33|0
1639680900000|2021-12-16 18:55:00|1439.93|1438.33|1436.43|1434.83|1440.93|1439.33|1436.43|1434.83|0
1639681200000|2021-12-16 19:00:00|1437.68|1436.08|1438.93|1437.33|1439.68|1438.08|1436.18|1434.58|0
1639681500000|2021-12-16 19:05:00|1439.3|1437.7|1432.43|1430.83|1440.18|1438.58|1432.43|1430.83|0
1639681800000|2021-12-16 19:10:00|1432.68|1431.08|1430.43|1428.83|1433.18|1431.58|1429.93|1428.33|0
1639682100000|2021-12-16 19:15:00|1430.93|1429.33|1426.93|1425.33|1431.18|1429.58|1425.93|1424.33|0
1639682400000|2021-12-16 19:20:00|1427.18|1425.58|1420.43|1418.83|1427.18|1425.58|1420.18|1418.58|0
1639682700000|2021-12-16 19:25:00|1420.68|1419.08|1422.8|1421.2|1424.93|1423.33|1420.43|1418.83|0
1639683000000|2021-12-16 19:30:00|1422.93|1421.33|1420.18|1418.58|1425.18|1423.58|1419.93|1418.33|0
1639683300000|2021-12-16 19:35:00|1420.43|1418.83|1427.93|1426.33|1428.18|1426.58|1418.93|1417.33|0
1639683600000|2021-12-16 19:40:00|1427.68|1426.08|1422.18|1420.58|1429.93|1428.33|1420.93|1419.33|0
1639683900000|2021-12-16 19:45:00|1421.93|1420.33|1405.43|1403.83|1421.93|1420.33|1405.18|1403.58|0
1639684200000|2021-12-16 19:50:00|1405.68|1404.08|1402.43|1400.83|1408.93|1407.33|1402.43|1400.83|0
1639684500000|2021-12-16 19:55:00|1402.68|1401.08|1413.18|1411.58|1413.68|1412.08|1402.68|1401.08|0
1639684800000|2021-12-16 20:00:00|1412.93|1411.33|1413.18|1411.58|1413.43|1411.83|1406.68|1405.08|0
1639685100000|2021-12-16 20:05:00|1414.18|1412.58|1407.93|1406.33|1418.43|1416.83|1407.93|1406.33|0
1639685400000|2021-12-16 20:10:00|1408.18|1406.58|1409.18|1407.58|1410.68|1409.08|1403.93|1402.33|0
1639685700000|2021-12-16 20:15:00|1408.18|1406.58|1414.93|1413.33|1415.18|1413.58|1405.93|1404.33|0
1639686000000|2021-12-16 20:20:00|1415.43|1413.83|1418.93|1417.33|1420.18|1418.58|1414.05|1412.45|0
1639686300000|2021-12-16 20:25:00|1419.18|1417.58|1425.93|1424.33|1428.18|1426.58|1417.43|1415.83|0
1639686600000|2021-12-16 20:30:00|1426.3|1424.7|1429.93|1428.33|1431.43|1429.83|1420.18|1418.58|0
1639686900000|2021-12-16 20:35:00|1428.8|1427.2|1434.68|1433.08|1435.68|1434.08|1426.68|1425.08|0
1639687200000|2021-12-16 20:40:00|1434.93|1433.33|1424.18|1422.58|1437.3|1435.7|1423.43|1421.83|0
1639687500000|2021-12-16 20:45:00|1425.68|1424.08|1416.93|1415.33|1426.93|1425.33|1416.93|1415.33|0
1639687800000|2021-12-16 20:50:00|1418.18|1416.58|1420.93|1419.33|1433.18|1431.58|1417.93|1416.33|0
1639688100000|2021-12-16 20:55:00|1422.18|1420.58|1418.68|1417.08|1427.43|1425.83|1417.43|1415.83|0
1639688400000|2021-12-16 21:00:00|1419.18|1417.58|1421.43|1419.83|1421.43|1419.83|1415.43|1413.83|0
1639688700000|2021-12-16 21:05:00|1421.18|1419.58|1426.43|1424.83|1426.43|1424.83|1421.18|1419.58|0
1639689000000|2021-12-16 21:10:00|1426.68|1425.08|1424.68|1423.08|1427.18|1425.58|1422.68|1421.08|0
1639689300000|2021-12-16 21:15:00|1424.18|1422.58|1423.13|1421.13|1424.18|1422.58|1423.13|1421.13|0
1640033700000|2021-12-20 20:55:00|1372.05|1370.45|1372.04|1370.44|1376.09|1374.49|1370.25|1368.65|0
1640034000000|2021-12-20 21:00:00|1373.39|1371.79|1372.94|1371.34|1373.39|1371.79|1369.35|1367.75|0
1640034300000|2021-12-20 21:05:00|1372.49|1370.89|1377.66|1376.06|1377.66|1376.06|1372.04|1370.44|0
1640034600000|2021-12-20 21:10:00|1378.11|1376.51|1383.05|1381.45|1383.05|1381.45|1378.11|1376.51|0
1640034900000|2021-12-20 21:15:00|1382.98|1380.18|1384.78|1381.98|1384.88|1382.08|1381.4|1378.6|0
1640035200000|2021-12-20 21:20:00|1384.55|1381.75|1383.42|1380.62|1384.55|1381.75|1382.97|1380.17|0
1640035500000|2021-12-20 21:25:00|1383.65|1380.85|1384.1|1381.3|1384.77|1381.97|1383.08|1380.28|0
1640035800000|2021-12-20 21:30:00|1384.32|1381.52|1383.65|1380.85|1385|1382.2|1383.42|1380.62|0
1640036100000|2021-12-20 21:35:00|1383.87|1381.07|1384.2|1381.4|1384.32|1381.52|1383.42|1380.62|0
1640036400000|2021-12-20 21:40:00|1384.32|1381.52|1383.19|1380.39|1384.54|1381.74|1382.97|1380.17|0
1640036700000|2021-12-20 21:45:00|1383.87|1381.07|1383.19|1380.39|1383.87|1381.07|1382.97|1380.17|0
1640037000000|2021-12-20 21:50:00|1382.97|1380.17|1382.29|1379.49|1383.19|1380.39|1382.07|1379.27|0
1640037300000|2021-12-20 21:55:00|1382.51|1379.71|1382.37|1379.57|1382.51|1379.71|1382.06|1379.26|0
1640037600000|2021-12-20 22:00:00|1382.7|1379.9|1382.47|1379.67|1382.7|1379.9|1382.17|1379.37|0
1640037900000|2021-12-20 22:05:00|1382.5|1379.7|1382.6|1379.8|1382.6|1379.8|1382.44|1379.64|0
1640038200000|2021-12-20 22:10:00|1382.56|1379.76|1382.46|1379.66|1382.73|1379.93|1382.44|1379.64|0
1640038500000|2021-12-20 22:15:00|1382.4|1379.6|1382.44|1379.64|1382.6|1379.8|1382.4|1379.6|0
1640038800000|2021-12-20 22:20:00|1382.43|1379.63|1382.6|1379.8|1382.6|1379.8|1382.36|1379.56|0
1640039100000|2021-12-20 22:25:00|1382.36|1379.56|1382.63|1379.83|1382.95|1380.15|1382.36|1379.56|0
1640039400000|2021-12-20 22:30:00|1382.59|1379.79|1382.46|1379.66|1382.59|1379.79|1382.46|1379.66|0
1640039700000|2021-12-20 22:35:00|1382.43|1379.63|1382.39|1379.59|1382.43|1379.63|1382.39|1379.59|0
1640040000000|2021-12-20 22:40:00|1382.36|1379.56|1382.55|1379.75|1382.55|1379.75|1382.36|1379.56|0
1640040300000|2021-12-20 22:45:00|1382.69|1379.89|1382.55|1379.75|1382.69|1379.89|1382.55|1379.75|0
1640040600000|2021-12-20 22:50:00|1382.59|1379.79|1382.88|1380.08|1382.91|1380.11|1382.55|1379.75|0
1640040900000|2021-12-20 22:55:00|1382.55|1379.75|1382.85|1380.05|1382.85|1380.05|1382.42|1379.62|0
1640041200000|2021-12-20 23:00:00|1382.83|1380.03|1382.27|1379.47|1386.09|1383.29|1382.27|1379.47|0
1640041500000|2021-12-20 23:05:00|1382.83|1380.03|1383.62|1380.82|1383.84|1381.04|1382.27|1379.47|0
1640041800000|2021-12-20 23:10:00|1383.39|1380.59|1383.39|1380.59|1384.29|1381.49|1382.72|1379.92|0
1640042100000|2021-12-20 23:15:00|1383.84|1381.04|1385.19|1382.39|1385.41|1382.61|1381.82|1379.02|0
1640042400000|2021-12-20 23:20:00|1385.41|1382.61|1387.21|1384.41|1387.21|1384.41|1384.74|1381.94|0
1640042700000|2021-12-20 23:25:00|1387.09|1384.29|1387.89|1385.09|1388.11|1385.31|1386.99|1384.19|0
1640043000000|2021-12-20 23:30:00|1388.11|1385.31|1388.56|1385.76|1388.89|1386.09|1388.11|1385.31|0
1640043300000|2021-12-20 23:35:00|1388.78|1385.98|1390.58|1387.78|1391.14|1388.34|1388.56|1385.76|0
1640043600000|2021-12-20 23:40:00|1390.81|1388.01|1391.93|1389.13|1392.16|1389.36|1390.13|1387.33|0
1640043900000|2021-12-20 23:45:00|1392.04|1389.24|1390.81|1388.01|1392.61|1389.81|1389.68|1386.88|0
1640044200000|2021-12-20 23:50:00|1390.58|1387.78|1389.45|1386.65|1390.69|1387.89|1389|1386.2|0
1640044500000|2021-12-20 23:55:00|1389.68|1386.88|1390.58|1387.78|1391.25|1388.45|1389.23|1386.43|0
1640044800000|2021-12-21 00:00:00|1390.69|1387.89|1388.1|1385.3|1391.25|1388.45|1387.65|1384.85|0
1640045100000|2021-12-21 00:05:00|1387.87|1385.07|1388.55|1385.75|1389.45|1386.65|1387.87|1385.07|0
1640045400000|2021-12-21 00:10:00|1388.43|1385.63|1389.9|1387.1|1390.35|1387.55|1387.87|1385.07|0
1640045700000|2021-12-21 00:15:00|1389.67|1386.87|1387.87|1385.07|1389.9|1387.1|1387.2|1384.4|0
1640046000000|2021-12-21 00:20:00|1388.1|1385.3|1385.62|1382.82|1388.32|1385.52|1385.39|1382.59|0
1640046300000|2021-12-21 00:25:00|1385.5|1382.7|1384.27|1381.47|1386.97|1384.17|1384.27|1381.47|0
1640046600000|2021-12-21 00:30:00|1384.49|1381.69|1384.26|1381.46|1385.17|1382.37|1382.92|1380.12|0
1640046900000|2021-12-21 00:35:00|1384.49|1381.69|1387.64|1384.84|1388.54|1385.74|1384.26|1381.46|0
1640047200000|2021-12-21 00:40:00|1387.52|1384.72|1388.31|1385.51|1388.99|1386.19|1387.41|1384.61|0
1640047500000|2021-12-21 00:45:00|1388.54|1385.74|1386.51|1383.71|1388.99|1386.19|1386.51|1383.71|0
1640047800000|2021-12-21 00:50:00|1386.29|1383.49|1386.51|1383.71|1387.64|1384.84|1386.28|1383.48|0
1640048100000|2021-12-21 00:55:00|1386.28|1383.48|1386.28|1383.48|1386.96|1384.16|1385.94|1383.14|0
1640048400000|2021-12-21 01:00:00|1386.84|1384.04|1381.11|1378.31|1387.18|1384.38|1379.31|1376.51|0
1640048700000|2021-12-21 01:05:00|1381.33|1378.53|1382|1379.2|1383.35|1380.55|1380.99|1378.19|0
1640049000000|2021-12-21 01:10:00|1382.34|1379.54|1384.36|1381.56|1385.26|1382.46|1382.34|1379.54|0
1640049300000|2021-12-21 01:15:00|1384.7|1381.9|1384.25|1381.45|1385.83|1383.03|1384.25|1381.45|0
1640049600000|2021-12-21 01:20:00|1384.36|1381.56|1383.8|1381|1386.73|1383.93|1383.8|1381|0
1640049900000|2021-12-21 01:25:00|1383.57|1380.77|1386.72|1383.92|1387.17|1384.37|1383.35|1380.55|0
1640050200000|2021-12-21 01:30:00|1386.27|1383.47|1391.9|1389.1|1392.13|1389.33|1386.27|1383.47|0
1640050500000|2021-12-21 01:35:00|1391.78|1388.98|1393.48|1390.68|1396.18|1393.38|1391.22|1388.42|0
1640050800000|2021-12-21 01:40:00|1393.25|1390.45|1395.61|1392.81|1396.18|1393.38|1393.02|1390.22|0
1640051100000|2021-12-21 01:45:00|1395.5|1392.7|1396.18|1393.38|1396.63|1393.83|1394.83|1392.03|0
1640051400000|2021-12-21 01:50:00|1396.06|1393.26|1397.08|1394.28|1397.53|1394.73|1395.83|1393.03|0
1640051700000|2021-12-21 01:55:00|1397.18|1394.38|1396.4|1393.6|1397.3|1394.5|1395.5|1392.7|0
1640052000000|2021-12-21 02:00:00|1396.85|1394.05|1396.4|1393.6|1397.08|1394.28|1395.72|1392.92|0
1640052300000|2021-12-21 02:05:00|1396.28|1393.48|1395.49|1392.69|1397.07|1394.27|1395.04|1392.24|0
1640052600000|2021-12-21 02:10:00|1395.72|1392.92|1395.15|1392.35|1395.94|1393.14|1394.82|1392.02|0
1640052900000|2021-12-21 02:15:00|1395.04|1392.24|1394.47|1391.67|1395.72|1392.92|1393.46|1390.66|0
1640053200000|2021-12-21 02:20:00|1394.14|1391.34|1394.59|1391.79|1395.27|1392.47|1394.14|1391.34|0
1640053500000|2021-12-21 02:25:00|1394.47|1391.67|1394.36|1391.56|1395.15|1392.35|1394.14|1391.34|0
1640053800000|2021-12-21 02:30:00|1394.47|1391.67|1394.69|1391.89|1395.04|1392.24|1393.34|1390.54|0
1640054100000|2021-12-21 02:35:00|1394.81|1392.01|1392.78|1389.98|1395.04|1392.24|1392.78|1389.98|0
1640054400000|2021-12-21 02:40:00|1392.89|1390.09|1389.06|1386.26|1393.23|1390.43|1389.06|1386.26|0
1640054700000|2021-12-21 02:45:00|1389.4|1386.6|1391.65|1388.85|1391.76|1388.96|1389.4|1386.6|0
1640055000000|2021-12-21 02:50:00|1391.76|1388.96|1392.55|1389.75|1393.23|1390.43|1391.76|1388.96|0
1640055300000|2021-12-21 02:55:00|1392.33|1389.53|1392.1|1389.3|1393.23|1390.43|1392.1|1389.3|0
1640055600000|2021-12-21 03:00:00|1391.87|1389.07|1395.48|1392.68|1395.93|1393.13|1391.87|1389.07|0
1640055900000|2021-12-21 03:05:00|1395.59|1392.79|1393.9|1391.1|1395.59|1392.79|1393.67|1390.87|0
1640056200000|2021-12-21 03:10:00|1394.12|1391.32|1395.02|1392.22|1395.25|1392.45|1393.9|1391.1|0
1640056500000|2021-12-21 03:15:00|1395.13|1392.33|1399.08|1396.28|1400.66|1397.86|1395.13|1392.33|0
1640056800000|2021-12-21 03:20:00|1398.96|1396.16|1398.63|1395.83|1399.31|1396.51|1398.4|1395.6|0
1640057100000|2021-12-21 03:25:00|1398.74|1395.94|1397.5|1394.7|1399.08|1396.28|1397.05|1394.25|0
1640057400000|2021-12-21 03:30:00|1397.61|1394.81|1397.05|1394.25|1398.17|1395.37|1397.05|1394.25|0
1640057700000|2021-12-21 03:35:00|1396.82|1394.02|1397.5|1394.7|1398.17|1395.37|1396.82|1394.02|0
1640058000000|2021-12-21 03:40:00|1397.72|1394.92|1397.27|1394.47|1397.72|1394.92|1397.04|1394.24|0
1640058300000|2021-12-21 03:45:00|1397.38|1394.58|1395.8|1393|1397.38|1394.58|1395.35|1392.55|0
1640058600000|2021-12-21 03:50:00|1395.91|1393.11|1398.05|1395.25|1398.17|1395.37|1395.69|1392.89|0
1640058900000|2021-12-21 03:55:00|1397.94|1395.14|1397.82|1395.02|1398.39|1395.59|1397.49|1394.69|0
1640059200000|2021-12-21 04:00:00|1397.71|1394.91|1397.26|1394.46|1397.71|1394.91|1396.81|1394.01|0
1640059500000|2021-12-21 04:05:00|1397.04|1394.24|1396.36|1393.56|1398.16|1395.36|1396.24|1393.44|0
1640059800000|2021-12-21 04:10:00|1396.58|1393.78|1397.37|1394.57|1397.37|1394.57|1395.91|1393.11|0
1640060100000|2021-12-21 04:15:00|1397.48|1394.68|1396.58|1393.78|1397.48|1394.68|1396.47|1393.67|0
1640060400000|2021-12-21 04:20:00|1396.36|1393.56|1397.48|1394.68|1397.48|1394.68|1395.68|1392.88|0
1640060700000|2021-12-21 04:25:00|1397.71|1394.91|1398.61|1395.81|1398.72|1395.92|1397.03|1394.23|0
1640061000000|2021-12-21 04:30:00|1398.72|1395.92|1398.16|1395.36|1399.06|1396.26|1398.16|1395.36|0
1640061300000|2021-12-21 04:35:00|1398.15|1395.35|1398.15|1395.35|1398.38|1395.58|1397.7|1394.9|0
1640061600000|2021-12-21 04:40:00|1397.93|1395.13|1398.15|1395.35|1399.28|1396.48|1397.7|1394.9|0
1640061900000|2021-12-21 04:45:00|1398.26|1395.46|1398.94|1396.14|1399.16|1396.36|1397.47|1394.67|0
1640062200000|2021-12-21 04:50:00|1399.05|1396.25|1399.28|1396.48|1399.39|1396.59|1398.6|1395.8|0
1640062500000|2021-12-21 04:55:00|1399.05|1396.25|1398.37|1395.57|1399.28|1396.48|1398.37|1395.57|0
1640062800000|2021-12-21 05:00:00|1398.6|1395.8|1401.53|1398.73|1403.33|1400.53|1398.6|1395.8|0
1640063100000|2021-12-21 05:05:00|1401.75|1398.95|1402.88|1400.08|1402.88|1400.08|1401.08|1398.28|0
1640063400000|2021-12-21 05:10:00|1402.66|1399.86|1403.33|1400.53|1403.56|1400.76|1401.75|1398.95|0
1640063700000|2021-12-21 05:15:00|1403.11|1400.31|1402.99|1400.19|1403.56|1400.76|1402.43|1399.63|0
1640064000000|2021-12-21 05:20:00|1403.21|1400.41|1403.78|1400.98|1403.78|1400.98|1402.2|1399.4|0
1640064300000|2021-12-21 05:25:00|1403.55|1400.75|1402.98|1400.18|1403.78|1400.98|1402.88|1400.08|0
1640064600000|2021-12-21 05:30:00|1402.88|1400.08|1403.32|1400.52|1403.43|1400.63|1402.42|1399.62|0
1640064900000|2021-12-21 05:35:00|1403.1|1400.3|1403.1|1400.3|1403.1|1400.3|1402.2|1399.4|0
1640065200000|2021-12-21 05:40:00|1403.32|1400.52|1404.33|1401.53|1404.45|1401.65|1403.1|1400.3|0
1640065500000|2021-12-21 05:45:00|1404.22|1401.42|1405.13|1402.33|1405.13|1402.33|1403.77|1400.97|0
1640065800000|2021-12-21 05:50:00|1404.9|1402.1|1404.45|1401.65|1405.58|1402.78|1404.45|1401.65|0
1640066100000|2021-12-21 05:55:00|1404.22|1401.42|1405.35|1402.55|1405.57|1402.77|1404.22|1401.42|0
1640066400000|2021-12-21 06:00:00|1405.12|1402.32|1407.15|1404.35|1407.38|1404.58|1404.78|1401.98|0
1640066700000|2021-12-21 06:05:00|1407.38|1404.58|1405.8|1403|1407.38|1404.58|1405.35|1402.55|0
1640067000000|2021-12-21 06:10:00|1405.57|1402.77|1406.47|1403.67|1406.47|1403.67|1405.12|1402.32|0
1640067300000|2021-12-21 06:15:00|1406.25|1403.45|1407.37|1404.57|1407.6|1404.8|1406.25|1403.45|0
1640067600000|2021-12-21 06:20:00|1407.6|1404.8|1406.7|1403.9|1407.6|1404.8|1406.47|1403.67|0
1640067900000|2021-12-21 06:25:00|1406.8|1404|1404.21|1401.41|1406.92|1404.12|1404.21|1401.41|0
1640068200000|2021-12-21 06:30:00|1404.44|1401.64|1405.67|1402.87|1406.24|1403.44|1404.32|1401.52|0
1640068500000|2021-12-21 06:35:00|1405.56|1402.76|1405.79|1402.99|1406.57|1403.77|1405.56|1402.76|0
1640068800000|2021-12-21 06:40:00|1405.56|1402.76|1406.24|1403.44|1406.35|1403.55|1404.88|1402.08|0
1640069100000|2021-12-21 06:45:00|1406.35|1403.55|1408.27|1405.47|1408.27|1405.47|1405.67|1402.87|0
1640069400000|2021-12-21 06:50:00|1408.04|1405.24|1411.2|1408.4|1411.2|1408.4|1408.04|1405.24|0
1640069700000|2021-12-21 06:55:00|1411.43|1408.63|1410.52|1407.72|1411.43|1408.63|1410.18|1407.38|0
1640070000000|2021-12-21 07:00:00|1410.3|1407.5|1406.91|1404.11|1410.3|1407.5|1406.68|1403.88|0
1640070300000|2021-12-21 07:05:00|1406.68|1403.88|1409.17|1406.37|1409.27|1406.47|1406.23|1403.43|0
1640070600000|2021-12-21 07:10:00|1409.39|1406.59|1409.16|1406.36|1409.62|1406.82|1408.04|1405.24|0
1640070900000|2021-12-21 07:15:00|1408.94|1406.14|1408.71|1405.91|1410.97|1408.17|1408.49|1405.69|0
1640071200000|2021-12-21 07:20:00|1408.49|1405.69|1407.81|1405.01|1408.71|1405.91|1406.68|1403.88|0
1640071500000|2021-12-21 07:25:00|1408.03|1405.23|1409.16|1406.36|1409.16|1406.36|1406.45|1403.65|0
1640071800000|2021-12-21 07:30:00|1409.04|1406.24|1404.53|1401.73|1409.04|1406.24|1404.19|1401.39|0
1640072100000|2021-12-21 07:35:00|1404.42|1401.62|1406.1|1403.3|1406.67|1403.87|1404.19|1401.39|0
1640072400000|2021-12-21 07:40:00|1406.22|1403.42|1403.74|1400.94|1406.45|1403.65|1402.38|1399.58|0
1640072700000|2021-12-21 07:45:00|1403.17|1400.37|1401.93|1399.13|1403.74|1400.94|1400.13|1397.33|0
1640073000000|2021-12-21 07:50:00|1401.7|1398.9|1401.03|1398.23|1402.83|1400.03|1400.12|1397.32|0
1640073300000|2021-12-21 07:55:00|1400.91|1398.11|1401.48|1398.68|1402.15|1399.35|1399.67|1396.87|0
1640073600000|2021-12-21 08:00:00|1400.35|1397.55|1396.4|1393.6|1400.35|1397.55|1393.81|1391.01|0
1640073900000|2021-12-21 08:05:00|1395.91|1394.31|1396.36|1394.76|1398.17|1396.57|1394.44|1392.84|0
1640074200000|2021-12-21 08:10:00|1397.04|1395.44|1398.62|1397.02|1398.84|1397.24|1394.78|1393.18|0
1640074500000|2021-12-21 08:15:00|1398.05|1396.45|1396.13|1394.53|1398.39|1396.79|1394.56|1392.96|0
1640074800000|2021-12-21 08:20:00|1396.02|1394.42|1395.88|1394.28|1399.07|1397.47|1394.33|1392.73|0
1640075100000|2021-12-21 08:25:00|1395.66|1394.06|1392.05|1390.45|1395.66|1394.06|1391.37|1389.77|0
1640075400000|2021-12-21 08:30:00|1391.82|1390.22|1391.37|1389.77|1391.82|1390.22|1388.67|1387.07|0
1640075700000|2021-12-21 08:35:00|1391.48|1389.88|1394.98|1393.38|1394.98|1393.38|1391.37|1389.77|0
1640076000000|2021-12-21 08:40:00|1394.75|1393.15|1395.65|1394.05|1395.88|1394.28|1393.17|1391.57|0
1640076300000|2021-12-21 08:45:00|1395.42|1393.82|1395.87|1394.27|1397.68|1396.08|1394.97|1393.37|0
1640076600000|2021-12-21 08:50:00|1395.98|1394.38|1396.21|1394.61|1397.68|1396.08|1395.42|1393.82|0
1640076900000|2021-12-21 08:55:00|1396.1|1394.5|1397.45|1395.85|1397.9|1396.3|1395.42|1393.82|0
1640077200000|2021-12-21 09:00:00|1397.22|1395.62|1395.87|1394.27|1397.45|1395.85|1394.29|1392.69|0
1640077500000|2021-12-21 09:05:00|1396.55|1394.95|1399.81|1398.21|1400.38|1398.78|1396.2|1394.6|0
1640077800000|2021-12-21 09:10:00|1399.93|1398.33|1401.96|1400.36|1402.41|1400.81|1399.48|1397.88|0
1640078100000|2021-12-21 09:15:00|1401.73|1400.13|1401.96|1400.36|1402.64|1401.04|1401.06|1399.46|0
1640078400000|2021-12-21 09:20:00|1401.51|1399.91|1400.6|1399|1401.51|1399.91|1400.15|1398.55|0
1640078700000|2021-12-21 09:25:00|1400.83|1399.23|1401.73|1400.13|1402.06|1400.46|1400.6|1399|0
1640079000000|2021-12-21 09:30:00|1401.84|1400.24|1398.34|1396.74|1401.95|1400.35|1398.12|1396.52|0
1640079300000|2021-12-21 09:35:00|1398.22|1396.62|1399.13|1397.53|1400.6|1399|1397.89|1396.29|0
1640079600000|2021-12-21 09:40:00|1399.24|1397.64|1396.31|1394.71|1399.69|1398.09|1396.08|1394.48|0
1640079900000|2021-12-21 09:45:00|1396.08|1394.48|1392.7|1391.1|1396.53|1394.93|1392.47|1390.87|0
1640080200000|2021-12-21 09:50:00|1392.58|1390.98|1395.18|1393.58|1395.18|1393.58|1392.47|1390.87|0
1640080500000|2021-12-21 09:55:00|1394.95|1393.35|1392.25|1390.65|1394.95|1393.35|1391.34|1389.74|0
1640080800000|2021-12-21 10:00:00|1392.35|1390.75|1392.69|1391.09|1393.15|1391.55|1390.22|1388.62|0
1640081100000|2021-12-21 10:05:00|1392.47|1390.87|1394.5|1392.9|1394.72|1393.12|1391.57|1389.97|0
1640081400000|2021-12-21 10:10:00|1394.38|1392.78|1395.51|1393.91|1395.96|1394.36|1393.82|1392.22|0
1640081700000|2021-12-21 10:15:00|1395.62|1394.02|1398.33|1396.73|1398.89|1397.29|1395.62|1394.02|0
1640082000000|2021-12-21 10:20:00|1398.55|1396.95|1399.46|1397.86|1399.68|1398.08|1398.1|1396.5|0
1640082300000|2021-12-21 10:25:00|1399.23|1397.63|1396.97|1395.37|1399.91|1398.31|1396.75|1395.15|0
1640082600000|2021-12-21 10:30:00|1396.75|1395.15|1399.9|1398.3|1399.9|1398.3|1396.52|1394.92|0
1640082900000|2021-12-21 10:35:00|1399.68|1398.08|1400.13|1398.53|1401.71|1400.11|1399.56|1397.96|0
1640083200000|2021-12-21 10:40:00|1400.35|1398.75|1398.65|1397.05|1400.35|1398.75|1398.32|1396.72|0
1640083500000|2021-12-21 10:45:00|1398.88|1397.28|1400.23|1398.63|1401.25|1399.65|1398.32|1396.72|0
1640083800000|2021-12-21 10:50:00|1400.35|1398.75|1400.57|1398.97|1400.58|1398.98|1398.65|1397.05|0
1640084100000|2021-12-21 10:55:00|1400.8|1399.2|1401.93|1400.33|1402.6|1401|1399.9|1398.3|0
1640084400000|2021-12-21 11:00:00|1402.26|1400.66|1402.15|1400.55|1403.51|1401.91|1401.93|1400.33|0
1640084700000|2021-12-21 11:05:00|1402.38|1400.78|1403.5|1401.9|1403.73|1402.13|1401.47|1399.87|0
1640085000000|2021-12-21 11:10:00|1403.73|1402.13|1405.08|1403.48|1405.08|1403.48|1402.6|1401|0
1640085300000|2021-12-21 11:15:00|1405.31|1403.71|1407.79|1406.19|1408.25|1406.65|1404.41|1402.81|0
1640085600000|2021-12-21 11:20:00|1408.02|1406.42|1407.57|1405.97|1409.15|1407.55|1406.66|1405.06|0
1640085900000|2021-12-21 11:25:00|1407.79|1406.19|1412.54|1410.94|1412.99|1411.39|1407.34|1405.74|0
1640086200000|2021-12-21 11:30:00|1412.76|1411.16|1411.86|1410.26|1413.44|1411.84|1410.95|1409.35|0
1640086500000|2021-12-21 11:35:00|1412.31|1410.71|1411.4|1409.8|1413.44|1411.84|1411.4|1409.8|0
1640086800000|2021-12-21 11:40:00|1411.63|1410.03|1410.05|1408.45|1411.63|1410.03|1410.05|1408.45|0
1640087100000|2021-12-21 11:45:00|1410.27|1408.67|1412.98|1411.38|1412.98|1411.38|1410.05|1408.45|0
1640087400000|2021-12-21 11:50:00|1412.76|1411.16|1412.08|1410.48|1412.98|1411.38|1411.63|1410.03|0
1640087700000|2021-12-21 11:55:00|1412.3|1410.7|1411.62|1410.02|1412.41|1410.81|1411.62|1410.02|0
1640088000000|2021-12-21 12:00:00|1411.85|1410.25|1411.4|1409.8|1411.85|1410.25|1410.49|1408.89|0
1640088300000|2021-12-21 12:05:00|1411.17|1409.57|1410.04|1408.44|1411.4|1409.8|1410.04|1408.44|0
1640088600000|2021-12-21 12:10:00|1410.26|1408.66|1410.26|1408.66|1411.17|1409.57|1410.04|1408.44|0
1640088900000|2021-12-21 12:15:00|1410.37|1408.77|1410.26|1408.66|1410.71|1409.11|1409.81|1408.21|0
1640089200000|2021-12-21 12:20:00|1410.14|1408.54|1411.39|1409.79|1412.52|1410.92|1410.04|1408.44|0
1640089500000|2021-12-21 12:25:00|1411.62|1410.02|1412.07|1410.47|1413.31|1411.71|1411.39|1409.79|0
1640089800000|2021-12-21 12:30:00|1411.84|1410.24|1410.48|1408.88|1412.07|1410.47|1409.81|1408.21|0
1640090100000|2021-12-21 12:35:00|1410.03|1408.43|1410.93|1409.33|1411.61|1410.01|1409.8|1408.2|0
1640090400000|2021-12-21 12:40:00|1411.16|1409.56|1410.81|1409.21|1411.39|1409.79|1410.03|1408.43|0
1640090700000|2021-12-21 12:45:00|1410.93|1409.33|1412.06|1410.46|1413.42|1411.82|1410.71|1409.11|0
1640091000000|2021-12-21 12:50:00|1412.17|1410.57|1413.64|1412.04|1414.2|1412.6|1411.84|1410.24|0
1640091300000|2021-12-21 12:55:00|1413.75|1412.15|1413.42|1411.82|1414.09|1412.49|1412.74|1411.14|0
1640091600000|2021-12-21 13:00:00|1413.64|1412.04|1410.02|1408.42|1413.64|1412.04|1410.02|1408.42|0
1640091900000|2021-12-21 13:05:00|1410.25|1408.65|1406.4|1404.8|1410.47|1408.87|1406.4|1404.8|0
1640092200000|2021-12-21 13:10:00|1406.63|1405.03|1405.27|1403.67|1406.86|1405.26|1403.92|1402.32|0
1640092500000|2021-12-21 13:15:00|1405.05|1403.45|1406.85|1405.25|1407.76|1406.16|1405.05|1403.45|0
1640092800000|2021-12-21 13:20:00|1406.63|1405.03|1405.72|1404.12|1407.08|1405.48|1405.27|1403.67|0
1640093100000|2021-12-21 13:25:00|1405.95|1404.35|1407.08|1405.48|1407.53|1405.93|1405.95|1404.35|0
1640093400000|2021-12-21 13:30:00|1406.85|1405.25|1408.43|1406.83|1409.11|1407.51|1405.95|1404.35|0
1640093700000|2021-12-21 13:35:00|1408.31|1406.71|1406.4|1404.8|1408.43|1406.83|1406.4|1404.8|0
1640094000000|2021-12-21 13:40:00|1406.62|1405.02|1407.07|1405.47|1407.52|1405.92|1406.17|1404.57|0
1640094300000|2021-12-21 13:45:00|1407.3|1405.7|1406.05|1404.45|1409.11|1407.51|1405.6|1404|0
1640094600000|2021-12-21 13:50:00|1405.94|1404.34|1408.65|1407.05|1408.99|1407.39|1405.94|1404.34|0
1640094900000|2021-12-21 13:55:00|1408.88|1407.28|1409.44|1407.84|1410.68|1409.08|1407.97|1406.37|0
1640095200000|2021-12-21 14:00:00|1409.33|1407.73|1406.16|1404.56|1410.01|1408.41|1406.16|1404.56|0
1640095500000|2021-12-21 14:05:00|1406.39|1404.79|1406.84|1405.24|1407.07|1405.47|1405.59|1403.99|0
1640095800000|2021-12-21 14:10:00|1406.61|1405.01|1405.48|1403.88|1407.29|1405.69|1404.8|1403.2|0
1640096100000|2021-12-21 14:15:00|1405.71|1404.11|1405.93|1404.33|1406.38|1404.78|1404.35|1402.75|0
1640096400000|2021-12-21 14:20:00|1405.71|1404.11|1404.58|1402.98|1405.93|1404.33|1403.9|1402.3|0
1640096700000|2021-12-21 14:25:00|1404.8|1403.2|1403.9|1402.3|1405.7|1404.1|1403.44|1401.84|0
1640097000000|2021-12-21 14:30:00|1405.03|1403.43|1405.48|1403.88|1410.9|1409.3|1405.03|1403.43|0
1640097300000|2021-12-21 14:35:00|1405.02|1403.42|1409.77|1408.17|1411.8|1410.2|1403.44|1401.84|0
1640097600000|2021-12-21 14:40:00|1409.99|1408.39|1401.18|1399.58|1409.99|1408.39|1398.7|1397.1|0
1640097900000|2021-12-21 14:45:00|1401.41|1399.81|1394.86|1393.26|1401.41|1399.81|1394.64|1393.04|0
1640098200000|2021-12-21 14:50:00|1394.41|1392.81|1393.28|1391.68|1397.12|1395.52|1391.03|1389.43|0
1640098500000|2021-12-21 14:55:00|1393.06|1391.46|1393.73|1392.13|1395.31|1393.71|1391.25|1389.65|0
1640098800000|2021-12-21 15:00:00|1393.84|1392.24|1393.05|1391.45|1397.79|1396.19|1392.38|1390.78|0
1640099100000|2021-12-21 15:05:00|1392.6|1391|1395.31|1393.71|1396.44|1394.84|1392.15|1390.55|0
1640099400000|2021-12-21 15:10:00|1394.63|1393.03|1398.35|1396.75|1399.14|1397.54|1393.73|1392.13|0
1640099700000|2021-12-21 15:15:00|1398.24|1396.64|1403.43|1401.83|1403.43|1401.83|1398.12|1396.52|0
1640100000000|2021-12-21 15:20:00|1403.66|1402.06|1396.66|1395.06|1406.14|1404.54|1396.66|1395.06|0
1640100300000|2021-12-21 15:25:00|1396.43|1394.83|1388.54|1386.94|1396.66|1395.06|1386.51|1384.91|0
1640100600000|2021-12-21 15:30:00|1388.76|1387.16|1386.62|1385.02|1391.35|1389.75|1386.62|1385.02|0
1640100900000|2021-12-21 15:35:00|1386.84|1385.24|1387.29|1385.69|1389.55|1387.95|1383.24|1381.64|0
1640101200000|2021-12-21 15:40:00|1386.84|1385.24|1390.45|1388.85|1391.58|1389.98|1386.84|1385.24|0
1640101500000|2021-12-21 15:45:00|1390|1388.4|1389.77|1388.17|1392.25|1390.65|1385.26|1383.66|0
1640101800000|2021-12-21 15:50:00|1389.54|1387.94|1391.8|1390.2|1392.93|1391.33|1388.64|1387.04|0
1640102100000|2021-12-21 15:55:00|1391.57|1389.97|1393.15|1391.55|1394.28|1392.68|1391.35|1389.75|0
1640102400000|2021-12-21 16:00:00|1392.7|1391.1|1395.63|1394.03|1395.63|1394.03|1390.55|1388.95|0
1640102700000|2021-12-21 16:05:00|1395.86|1394.26|1403.54|1401.94|1404.22|1402.62|1395.86|1394.26|0
1640103000000|2021-12-21 16:10:00|1403.76|1402.16|1403.76|1402.16|1403.99|1402.39|1400.82|1399.22|0
1640103300000|2021-12-21 16:15:00|1403.54|1401.94|1399.92|1398.32|1403.54|1401.94|1399.24|1397.64|0
1640103600000|2021-12-21 16:20:00|1400.37|1398.77|1399.24|1397.64|1401.5|1399.9|1398.56|1396.96|0
1640103900000|2021-12-21 16:25:00|1399.01|1397.41|1400.59|1398.99|1401.5|1399.9|1398.56|1396.96|0
1640104200000|2021-12-21 16:30:00|1401.05|1399.45|1401.76|1400.16|1404.9|1403.3|1400.59|1398.99|0
1640104500000|2021-12-21 16:35:00|1401.31|1399.71|1409.33|1407.73|1409.56|1407.96|1400.4|1398.8|0
1640104800000|2021-12-21 16:40:00|1410.01|1408.41|1418.16|1416.56|1418.16|1416.56|1409.1|1407.5|0
1640105100000|2021-12-21 16:45:00|1418.39|1416.79|1414.53|1412.93|1418.39|1416.79|1414.31|1412.71|0
1640105400000|2021-12-21 16:50:00|1414.99|1413.39|1416.8|1415.2|1417.25|1415.65|1414.31|1412.71|0
1640105700000|2021-12-21 16:55:00|1417.03|1415.43|1413.4|1411.8|1417.48|1415.88|1411.59|1409.99|0
1640106000000|2021-12-21 17:00:00|1413.85|1412.25|1414.08|1412.48|1417.02|1415.42|1413.17|1411.57|0
1640106300000|2021-12-21 17:05:00|1413.85|1412.25|1417.7|1416.1|1417.7|1416.1|1412.94|1411.34|0
1640106600000|2021-12-21 17:10:00|1417.47|1415.87|1421.78|1420.18|1423.14|1421.54|1416.34|1414.74|0
1640106900000|2021-12-21 17:15:00|1422.01|1420.41|1422.23|1420.63|1423.6|1422|1420.87|1419.27|0
1640107200000|2021-12-21 17:20:00|1422.01|1420.41|1422.69|1421.09|1422.69|1421.09|1419.97|1418.37|0
1640107500000|2021-12-21 17:25:00|1422.46|1420.86|1425.28|1423.68|1425.51|1423.91|1421.32|1419.72|0
1640107800000|2021-12-21 17:30:00|1426.41|1424.81|1427.32|1425.72|1428.46|1426.86|1424.6|1423|0
1640108100000|2021-12-21 17:35:00|1427.09|1425.49|1427.66|1426.06|1429.14|1427.54|1425.96|1424.36|0
1640108400000|2021-12-21 17:40:00|1428|1426.4|1426.41|1424.81|1428.23|1426.63|1425.96|1424.36|0
1640108700000|2021-12-21 17:45:00|1426.64|1425.04|1428.22|1426.62|1429.59|1427.99|1426.41|1424.81|0
1640109000000|2021-12-21 17:50:00|1428|1426.4|1430.27|1428.67|1432.31|1430.71|1427.54|1425.94|0
1640109300000|2021-12-21 17:55:00|1430.49|1428.89|1432.99|1431.39|1433.67|1432.07|1430.27|1428.67|0
1640109600000|2021-12-21 18:00:00|1432.76|1431.16|1430.94|1429.34|1432.99|1431.39|1430.49|1428.89|0
1640109900000|2021-12-21 18:05:00|1431.17|1429.57|1430.71|1429.11|1431.4|1429.8|1428.78|1427.18|0
1640110200000|2021-12-21 18:10:00|1430.94|1429.34|1428.67|1427.07|1430.94|1429.34|1427.31|1425.71|0
1640110500000|2021-12-21 18:15:00|1428.44|1426.84|1428.67|1427.07|1430.03|1428.43|1427.76|1426.16|0
1640110800000|2021-12-21 18:20:00|1428.44|1426.84|1432.07|1430.47|1432.53|1430.93|1428.44|1426.84|0
1640111100000|2021-12-21 18:25:00|1432.3|1430.7|1432.3|1430.7|1432.53|1430.93|1430.71|1429.11|0
1640111400000|2021-12-21 18:30:00|1432.75|1431.15|1434.11|1432.51|1434.11|1432.51|1432.07|1430.47|0
1640111700000|2021-12-21 18:35:00|1433.89|1432.29|1435.25|1433.65|1436.61|1435.01|1433.66|1432.06|0
1640112000000|2021-12-21 18:40:00|1435.02|1433.42|1437.06|1435.46|1437.75|1436.15|1434.79|1433.19|0
1640112300000|2021-12-21 18:45:00|1437.29|1435.69|1438.43|1436.83|1438.65|1437.05|1436.84|1435.24|0
1640112600000|2021-12-21 18:50:00|1438.65|1437.05|1435.93|1434.33|1438.65|1437.05|1435.47|1433.87|0
1640112900000|2021-12-21 18:55:00|1436.38|1434.78|1435.47|1433.87|1436.38|1434.78|1435.24|1433.64|0
1640113200000|2021-12-21 19:00:00|1435.7|1434.1|1438.19|1436.59|1438.88|1437.28|1434.56|1432.96|0
1640113500000|2021-12-21 19:05:00|1437.51|1435.91|1437.06|1435.46|1438.65|1437.05|1436.15|1434.55|0
1640113800000|2021-12-21 19:10:00|1437.28|1435.68|1436.6|1435|1437.97|1436.37|1436.37|1434.77|0
1640114100000|2021-12-21 19:15:00|1436.83|1435.23|1436.15|1434.55|1436.83|1435.23|1435.24|1433.64|0
1640114400000|2021-12-21 19:20:00|1436.37|1434.77|1434.14|1432.54|1436.37|1434.77|1433.42|1431.82|0
1640114700000|2021-12-21 19:25:00|1434.36|1432.76|1437.09|1435.49|1437.31|1435.71|1434.14|1432.54|0
1640115000000|2021-12-21 19:30:00|1437.77|1436.17|1437.77|1436.17|1439.13|1437.53|1436.86|1435.26|0
1640115300000|2021-12-21 19:35:00|1437.99|1436.39|1432.42|1430.82|1438.22|1436.62|1432.42|1430.82|0
1640115600000|2021-12-21 19:40:00|1433.22|1431.62|1433.22|1431.62|1435.72|1434.12|1432.54|1430.94|0
1640115900000|2021-12-21 19:45:00|1433|1431.4|1436.85|1435.25|1439.01|1437.41|1433|1431.4|0
1640116200000|2021-12-21 19:50:00|1437.08|1435.48|1438.44|1436.84|1438.9|1437.3|1436.85|1435.25|0
1640116500000|2021-12-21 19:55:00|1438.21|1436.61|1441.85|1440.25|1441.85|1440.25|1438.21|1436.61|0
1640116800000|2021-12-21 20:00:00|1441.62|1440.02|1441.85|1440.25|1442.98|1441.38|1440.71|1439.11|0
1640117100000|2021-12-21 20:05:00|1441.62|1440.02|1438.21|1436.61|1441.62|1440.02|1438.21|1436.61|0
1640117400000|2021-12-21 20:10:00|1438.44|1436.84|1440.03|1438.43|1440.94|1439.34|1438.21|1436.61|0
1640117700000|2021-12-21 20:15:00|1440.48|1438.88|1440.48|1438.88|1441.39|1439.79|1438.89|1437.29|0
1640118000000|2021-12-21 20:20:00|1440.25|1438.65|1437.52|1435.92|1440.7|1439.1|1437.52|1435.92|0
1640118300000|2021-12-21 20:25:00|1437.98|1436.38|1438.43|1436.83|1439.57|1437.97|1437.52|1435.92|0
1640118600000|2021-12-21 20:30:00|1438.2|1436.6|1437.52|1435.92|1440.02|1438.42|1437.52|1435.92|0
1640118900000|2021-12-21 20:35:00|1437.75|1436.15|1435.48|1433.88|1438.88|1437.28|1433.89|1432.29|0
1640119200000|2021-12-21 20:40:00|1435.25|1433.65|1431.39|1429.79|1435.7|1434.1|1430.94|1429.34|0
1640119500000|2021-12-21 20:45:00|1431.62|1430.02|1429.12|1427.52|1431.62|1430.02|1427.99|1426.39|0
1640119800000|2021-12-21 20:50:00|1430.93|1429.33|1442.97|1441.37|1442.97|1441.37|1430.93|1429.33|0
1640120100000|2021-12-21 20:55:00|1442.06|1440.46|1443.88|1442.28|1445.92|1444.32|1440.01|1438.41|0
1640120400000|2021-12-21 21:00:00|1445.01|1443.41|1442.96|1441.36|1445.01|1443.41|1440.47|1438.87|0
1640120700000|2021-12-21 21:05:00|1443.42|1441.82|1444.55|1442.95|1445.01|1443.41|1443.42|1441.82|0
1640121000000|2021-12-21 21:10:00|1444.33|1442.73|1443.64|1442.04|1444.33|1442.73|1443.42|1441.82|0
1640121300000|2021-12-21 21:15:00|1444.47|1441.67|1445.38|1442.58|1445.61|1442.81|1444.47|1441.67|0
1640121600000|2021-12-21 21:20:00|1445.61|1442.81|1447.08|1444.28|1447.2|1444.4|1444.92|1442.12|0
1640121900000|2021-12-21 21:25:00|1447.2|1444.4|1446.74|1443.94|1447.2|1444.4|1446.62|1443.82|0
1640122200000|2021-12-21 21:30:00|1446.97|1444.17|1446.97|1444.17|1447.19|1444.39|1446.51|1443.71|0
1640122500000|2021-12-21 21:35:00|1446.74|1443.94|1446.96|1444.16|1446.97|1444.17|1446.74|1443.94|0
1640122800000|2021-12-21 21:40:00|1447.19|1444.39|1447.19|1444.39|1447.19|1444.39|1446.96|1444.16|0
1640123100000|2021-12-21 21:45:00|1446.96|1444.16|1446.96|1444.16|1447.42|1444.62|1446.73|1443.93|0
1640123400000|2021-12-21 21:50:00|1446.73|1443.93|1447.19|1444.39|1447.42|1444.62|1446.73|1443.93|0
1640123700000|2021-12-21 21:55:00|1446.96|1444.16|1446.61|1443.81|1447.42|1444.62|1446.61|1443.81|0
1640124000000|2021-12-21 22:00:00|1447.11|1444.31|1447.31|1444.51|1447.58|1444.78|1446.99|1444.19|0
1640124300000|2021-12-21 22:05:00|1447.41|1444.61|1447.35|1444.55|1447.45|1444.65|1446.98|1444.18|0
1640124600000|2021-12-21 22:10:00|1447.15|1444.35|1446.98|1444.18|1447.15|1444.35|1446.88|1444.08|0
1640124900000|2021-12-21 22:15:00|1447.05|1444.25|1446.84|1444.04|1447.05|1444.25|1446.81|1444.01|0
1640125200000|2021-12-21 22:20:00|1446.81|1444.01|1446.61|1443.81|1446.84|1444.04|1446.44|1443.64|0
1640125500000|2021-12-21 22:25:00|1446.81|1444.01|1446.98|1444.18|1447.08|1444.28|1446.81|1444.01|0
1640125800000|2021-12-21 22:30:00|1447.04|1444.24|1447.14|1444.34|1447.2|1444.4|1446.98|1444.18|0
1640126100000|2021-12-21 22:35:00|1447.2|1444.4|1446.8|1444|1447.2|1444.4|1446.8|1444|0
1640126400000|2021-12-21 22:40:00|1446.87|1444.07|1446.8|1444|1447.14|1444.34|1446.7|1443.9|0
1640126700000|2021-12-21 22:45:00|1446.7|1443.9|1446.4|1443.6|1446.7|1443.9|1446.4|1443.6|0
1640127000000|2021-12-21 22:50:00|1446.47|1443.67|1446.57|1443.77|1446.57|1443.77|1446.47|1443.67|0
1640127300000|2021-12-21 22:55:00|1446.63|1443.83|1445.87|1443.07|1446.63|1443.83|1445.41|1442.61|0
1640127600000|2021-12-21 23:00:00|1446.14|1443.34|1445.58|1442.78|1447.17|1444.37|1443.76|1440.96|0
1640127900000|2021-12-21 23:05:00|1445.12|1442.32|1445.12|1442.32|1446.48|1443.68|1444.44|1441.64|0
1640128200000|2021-12-21 23:10:00|1445.57|1442.77|1444.21|1441.41|1445.57|1442.77|1443.98|1441.18|0
1640128500000|2021-12-21 23:15:00|1443.98|1441.18|1441.93|1439.13|1444.21|1441.41|1441.93|1439.13|0
1640128800000|2021-12-21 23:20:00|1442.39|1439.59|1443.41|1440.61|1443.53|1440.73|1442.16|1439.36|0
1640129100000|2021-12-21 23:25:00|1443.3|1440.5|1442.61|1439.81|1443.4|1440.6|1442.39|1439.59|0
1640129400000|2021-12-21 23:30:00|1442.95|1440.15|1444.2|1441.4|1444.2|1441.4|1441.59|1438.79|0
1640129700000|2021-12-21 23:35:00|1444.09|1441.29|1443.29|1440.49|1444.2|1441.4|1443.07|1440.27|0
1640130000000|2021-12-21 23:40:00|1443.07|1440.27|1442.38|1439.58|1443.29|1440.49|1442.16|1439.36|0
1640130300000|2021-12-21 23:45:00|1442.15|1439.35|1441.93|1439.13|1443.29|1440.49|1441.47|1438.67|0
1640130600000|2021-12-21 23:50:00|1441.7|1438.9|1442.61|1439.81|1442.61|1439.81|1441.7|1438.9|0
1640130900000|2021-12-21 23:55:00|1442.38|1439.58|1442.83|1440.03|1443.29|1440.49|1442.15|1439.35|0
1640131200000|2021-12-22 00:00:00|1442.15|1439.35|1444.65|1441.85|1445.1|1442.3|1442.15|1439.35|0
1640131500000|2021-12-22 00:05:00|1444.42|1441.62|1443.74|1440.94|1445.1|1442.3|1443.06|1440.26|0
1640131800000|2021-12-22 00:10:00|1443.51|1440.71|1443.85|1441.05|1444.65|1441.85|1443.28|1440.48|0
1640132100000|2021-12-22 00:15:00|1443.74|1440.94|1441.92|1439.12|1443.74|1440.94|1441.46|1438.66|0
1640132400000|2021-12-22 00:20:00|1441.8|1439|1443.62|1440.82|1443.62|1440.82|1440.33|1437.53|0
1640132700000|2021-12-22 00:25:00|1443.51|1440.71|1444.19|1441.39|1444.64|1441.84|1443.28|1440.48|0
1640133000000|2021-12-22 00:30:00|1444.41|1441.61|1443.73|1440.93|1444.41|1441.61|1443.16|1440.36|0
1640133300000|2021-12-22 00:35:00|1443.96|1441.16|1443.28|1440.48|1444.19|1441.39|1443.05|1440.25|0
1640133600000|2021-12-22 00:40:00|1443.16|1440.36|1443.16|1440.36|1444.18|1441.38|1442.82|1440.02|0
1640133900000|2021-12-22 00:45:00|1443.27|1440.47|1442.24|1439.44|1443.5|1440.7|1441.91|1439.11|0
1640134200000|2021-12-22 00:50:00|1442.36|1439.56|1442.82|1440.02|1443.04|1440.24|1442.02|1439.22|0
1640134500000|2021-12-22 00:55:00|1442.93|1440.13|1441.45|1438.65|1443.73|1440.93|1441|1438.2|0
1640134800000|2021-12-22 01:00:00|1441.68|1438.88|1443.27|1440.47|1443.27|1440.47|1441.45|1438.65|0
1640135100000|2021-12-22 01:05:00|1443.04|1440.24|1444.18|1441.38|1444.86|1442.06|1443.04|1440.24|0
1640135400000|2021-12-22 01:10:00|1444.06|1441.26|1443.72|1440.92|1444.4|1441.6|1443.49|1440.69|0
1640135700000|2021-12-22 01:15:00|1443.49|1440.69|1443.72|1440.92|1443.95|1441.15|1442.81|1440.01|0
1640136000000|2021-12-22 01:20:00|1443.95|1441.15|1444.17|1441.37|1445.08|1442.28|1443.95|1441.15|0
1640136300000|2021-12-22 01:25:00|1444.4|1441.6|1444.62|1441.82|1445.08|1442.28|1443.94|1441.14|0
1640136600000|2021-12-22 01:30:00|1444.85|1442.05|1445.08|1442.28|1445.53|1442.73|1444.4|1441.6|0
1640136900000|2021-12-22 01:35:00|1445.3|1442.5|1446.67|1443.87|1447|1444.2|1444.85|1442.05|0
1640137200000|2021-12-22 01:40:00|1446.78|1443.98|1445.76|1442.96|1446.9|1444.1|1445.3|1442.5|0
1640137500000|2021-12-22 01:45:00|1445.53|1442.73|1442.8|1440|1445.53|1442.73|1442.8|1440|0
1640137800000|2021-12-22 01:50:00|1442.91|1440.11|1442.12|1439.32|1443.25|1440.45|1441.09|1438.29|0
1640138100000|2021-12-22 01:55:00|1442.34|1439.54|1441.66|1438.86|1442.8|1440|1441.66|1438.86|0
1640138400000|2021-12-22 02:00:00|1441.77|1438.97|1443.02|1440.22|1443.25|1440.45|1441.66|1438.86|0
1640138700000|2021-12-22 02:05:00|1443.13|1440.33|1442.57|1439.77|1443.13|1440.33|1442.11|1439.31|0
1640139000000|2021-12-22 02:10:00|1442.79|1439.99|1442.79|1439.99|1443.25|1440.45|1442.57|1439.77|0
1640139300000|2021-12-22 02:15:00|1442.57|1439.77|1440.75|1437.95|1443.02|1440.22|1440.75|1437.95|0
1640139600000|2021-12-22 02:20:00|1440.29|1437.49|1441.54|1438.74|1442.22|1439.42|1440.06|1437.26|0
1640139900000|2021-12-22 02:25:00|1441.65|1438.85|1442.9|1440.1|1442.9|1440.1|1441.2|1438.4|0
1640140200000|2021-12-22 02:30:00|1442.79|1439.99|1442.33|1439.53|1443.02|1440.22|1441.99|1439.19|0
1640140500000|2021-12-22 02:35:00|1442.21|1439.41|1441.88|1439.08|1442.33|1439.53|1441.42|1438.62|0
1640140800000|2021-12-22 02:40:00|1441.65|1438.85|1440.06|1437.26|1441.88|1439.08|1440.06|1437.26|0
1640141100000|2021-12-22 02:45:00|1439.83|1437.03|1437.78|1434.98|1440.06|1437.26|1437.56|1434.76|0
1640141400000|2021-12-22 02:50:00|1437.56|1434.76|1438.24|1435.44|1438.57|1435.77|1436.98|1434.18|0
1640141700000|2021-12-22 02:55:00|1438.35|1435.55|1438.46|1435.66|1438.69|1435.89|1438.01|1435.21|0
1640142000000|2021-12-22 03:00:00|1438.24|1435.44|1437.33|1434.53|1438.46|1435.66|1436.65|1433.85|0
1640142300000|2021-12-22 03:05:00|1437.43|1434.63|1438.69|1435.89|1438.91|1436.11|1437.43|1434.63|0
1640142600000|2021-12-22 03:10:00|1438.46|1435.66|1438.79|1435.99|1438.91|1436.11|1438.01|1435.21|0
1640142900000|2021-12-22 03:15:00|1438.91|1436.11|1438.68|1435.88|1438.91|1436.11|1438.46|1435.66|0
1640143200000|2021-12-22 03:20:00|1438.57|1435.77|1438.91|1436.11|1438.91|1436.11|1437.88|1435.08|0
1640143500000|2021-12-22 03:25:00|1438.68|1435.88|1439.59|1436.79|1440.27|1437.47|1438.68|1435.88|0
1640143800000|2021-12-22 03:30:00|1440.04|1437.24|1440.72|1437.92|1440.95|1438.15|1439.82|1437.02|0
1640144100000|2021-12-22 03:35:00|1440.95|1438.15|1440.6|1437.8|1441.41|1438.61|1440.38|1437.58|0
1640144400000|2021-12-22 03:40:00|1440.5|1437.7|1440.04|1437.24|1440.72|1437.92|1439.59|1436.79|0
1640144700000|2021-12-22 03:45:00|1440.15|1437.35|1439.92|1437.12|1440.27|1437.47|1439.36|1436.56|0
1640145000000|2021-12-22 03:50:00|1440.15|1437.35|1439.58|1436.78|1440.49|1437.69|1439.58|1436.78|0
1640145300000|2021-12-22 03:55:00|1439.36|1436.56|1439.58|1436.78|1439.81|1437.01|1438.9|1436.1|0
1640145600000|2021-12-22 04:00:00|1439.81|1437.01|1440.03|1437.23|1440.04|1437.24|1439.58|1436.78|0
1640145900000|2021-12-22 04:05:00|1440.49|1437.69|1440.26|1437.46|1441.17|1438.37|1440.26|1437.46|0
1640146200000|2021-12-22 04:10:00|1440.49|1437.69|1439.8|1437|1440.49|1437.69|1439.58|1436.78|0
1640146500000|2021-12-22 04:15:00|1439.69|1436.89|1440.03|1437.23|1440.03|1437.23|1439.58|1436.78|0
1640146800000|2021-12-22 04:20:00|1439.91|1437.11|1440.03|1437.23|1440.03|1437.23|1439.35|1436.55|0
1640147100000|2021-12-22 04:25:00|1439.91|1437.11|1439.35|1436.55|1440.26|1437.46|1439.35|1436.55|0
1640147400000|2021-12-22 04:30:00|1439.23|1436.43|1439.57|1436.77|1439.57|1436.77|1438.89|1436.09|0
1640147700000|2021-12-22 04:35:00|1439.45|1436.65|1439.8|1437|1440.02|1437.22|1439.45|1436.65|0
1640148000000|2021-12-22 04:40:00|1439.68|1436.88|1439.57|1436.77|1439.8|1437|1439.34|1436.54|0
1640148300000|2021-12-22 04:45:00|1439.8|1437|1440.25|1437.45|1440.25|1437.45|1439.68|1436.88|0
1640148600000|2021-12-22 04:50:00|1440.36|1437.56|1439.9|1437.1|1440.48|1437.68|1439.67|1436.87|0
1640148900000|2021-12-22 04:55:00|1439.79|1436.99|1439.56|1436.76|1440.02|1437.22|1439.11|1436.31|0
1640149200000|2021-12-22 05:00:00|1439.79|1436.99|1441.83|1439.03|1442.06|1439.26|1439.34|1436.54|0
1640149500000|2021-12-22 05:05:00|1441.72|1438.92|1438.88|1436.08|1441.83|1439.03|1438.65|1435.85|0
1640149800000|2021-12-22 05:10:00|1438.76|1435.96|1438.65|1435.85|1439.33|1436.53|1438.42|1435.62|0
1640150100000|2021-12-22 05:15:00|1438.42|1435.62|1437.97|1435.17|1438.65|1435.85|1437.74|1434.94|0
1640150400000|2021-12-22 05:20:00|1437.85|1435.05|1437.85|1435.05|1438.19|1435.39|1437.29|1434.49|0
1640150700000|2021-12-22 05:25:00|1437.97|1435.17|1439.1|1436.3|1439.1|1436.3|1437.97|1435.17|0
1640151000000|2021-12-22 05:30:00|1438.98|1436.18|1440.69|1437.89|1440.92|1438.12|1438.98|1436.18|0
1640151300000|2021-12-22 05:35:00|1440.57|1437.77|1440.23|1437.43|1440.92|1438.12|1440.12|1437.32|0
1640151600000|2021-12-22 05:40:00|1440.34|1437.54|1438.41|1435.61|1440.34|1437.54|1438.41|1435.61|0
1640151900000|2021-12-22 05:45:00|1438.52|1435.72|1439.66|1436.86|1439.66|1436.86|1438.41|1435.61|0
1640152200000|2021-12-22 05:50:00|1439.78|1436.98|1440|1437.2|1440.68|1437.88|1439.43|1436.63|0
1640152500000|2021-12-22 05:55:00|1440.23|1437.43|1441.47|1438.67|1441.59|1438.79|1439.88|1437.08|0
1640152800000|2021-12-22 06:00:00|1441.59|1438.79|1440.45|1437.65|1442.05|1439.25|1440|1437.2|0
1640153100000|2021-12-22 06:05:00|1440.68|1437.88|1442.61|1439.81|1442.95|1440.15|1440.45|1437.65|0
1640153400000|2021-12-22 06:10:00|1442.5|1439.7|1442.27|1439.47|1443.63|1440.83|1442.15|1439.35|0
1640153700000|2021-12-22 06:15:00|1442.5|1439.7|1444.99|1442.19|1445.33|1442.53|1442.04|1439.24|0
1640154000000|2021-12-22 06:20:00|1444.77|1441.97|1445.56|1442.76|1446.7|1443.9|1444.31|1441.51|0
1640154300000|2021-12-22 06:25:00|1445.68|1442.88|1444.19|1441.39|1445.68|1442.88|1443.86|1441.06|0
1640154600000|2021-12-22 06:30:00|1444.76|1441.96|1444.54|1441.74|1446.01|1443.21|1444.54|1441.74|0
1640154900000|2021-12-22 06:35:00|1444.42|1441.62|1442.6|1439.8|1444.87|1442.07|1442.49|1439.69|0
1640155200000|2021-12-22 06:40:00|1442.72|1439.92|1443.05|1440.25|1443.4|1440.6|1442.14|1439.34|0
1640155500000|2021-12-22 06:45:00|1442.71|1439.91|1442.94|1440.14|1442.94|1440.14|1442.26|1439.46|0
1640155800000|2021-12-22 06:50:00|1442.71|1439.91|1442.14|1439.34|1442.71|1439.91|1441.58|1438.78|0
1640156100000|2021-12-22 06:55:00|1442.26|1439.46|1441.23|1438.43|1442.71|1439.91|1440.21|1437.41|0
1640156400000|2021-12-22 07:00:00|1441.12|1438.32|1441.8|1439|1441.8|1439|1440.32|1437.52|0
1640156700000|2021-12-22 07:05:00|1441.91|1439.11|1441.34|1438.54|1442.03|1439.23|1440.32|1437.52|0
1640157000000|2021-12-22 07:10:00|1441.57|1438.77|1442.93|1440.13|1444.07|1441.27|1441.34|1438.54|0
1640157300000|2021-12-22 07:15:00|1442.81|1440.01|1441.45|1438.65|1443.04|1440.24|1440.89|1438.09|0
1640157600000|2021-12-22 07:20:00|1441.34|1438.54|1441.9|1439.1|1442.36|1439.56|1441.34|1438.54|0
1640157900000|2021-12-22 07:25:00|1441.79|1438.99|1440.08|1437.28|1442.02|1439.22|1439.97|1437.17|0
1640158200000|2021-12-22 07:30:00|1439.52|1436.72|1439.75|1436.95|1439.97|1437.17|1439.06|1436.26|0
1640158500000|2021-12-22 07:35:00|1439.97|1437.17|1439.52|1436.72|1440.31|1437.51|1439.29|1436.49|0
1640158800000|2021-12-22 07:40:00|1439.63|1436.83|1440.65|1437.85|1440.65|1437.85|1439.29|1436.49|0
1640159100000|2021-12-22 07:45:00|1440.31|1437.51|1439.51|1436.71|1440.31|1437.51|1438.38|1435.58|0
1640159400000|2021-12-22 07:50:00|1439.74|1436.94|1438.15|1435.35|1439.74|1436.94|1437.7|1434.9|0
1640159700000|2021-12-22 07:55:00|1438.38|1435.58|1438.38|1435.58|1439.97|1437.17|1438.15|1435.35|0
1640160000000|2021-12-22 08:00:00|1438.6|1435.8|1439.48|1436.68|1439.97|1437.17|1438.15|1435.35|0
1640160300000|2021-12-22 08:05:00|1439.11|1437.51|1437.74|1436.14|1439.33|1437.73|1437.06|1435.46|0
1640160600000|2021-12-22 08:10:00|1437.63|1436.03|1440.01|1438.41|1440.69|1439.09|1437.63|1436.03|0
1640160900000|2021-12-22 08:15:00|1439.79|1438.19|1437.06|1435.46|1440.12|1438.52|1436.83|1435.23|0
1640161200000|2021-12-22 08:20:00|1436.83|1435.23|1436.15|1434.55|1437.74|1436.14|1434.56|1432.96|0
1640161500000|2021-12-22 08:25:00|1435.92|1434.32|1435.24|1433.64|1436.15|1434.55|1434.56|1432.96|0
1640161800000|2021-12-22 08:30:00|1434.79|1433.19|1433.42|1431.82|1436.15|1434.55|1432.06|1430.46|0
1640162100000|2021-12-22 08:35:00|1433.31|1431.71|1430.36|1428.76|1433.42|1431.82|1430.25|1428.65|0
1640162400000|2021-12-22 08:40:00|1430.25|1428.65|1432.51|1430.91|1433.88|1432.28|1428.66|1427.06|0
1640162700000|2021-12-22 08:45:00|1432.29|1430.69|1436.14|1434.54|1436.14|1434.54|1431.83|1430.23|0
1640163000000|2021-12-22 08:50:00|1435.92|1434.32|1435.01|1433.41|1436.37|1434.77|1434.1|1432.5|0
1640163300000|2021-12-22 08:55:00|1435.12|1433.52|1434.55|1432.95|1435.91|1434.31|1434.32|1432.72|0
1640163600000|2021-12-22 09:00:00|1434.78|1433.18|1435.23|1433.63|1435.46|1433.86|1433.87|1432.27|0
1640163900000|2021-12-22 09:05:00|1434.78|1433.18|1434.55|1432.95|1435.91|1434.31|1433.87|1432.27|0
1640164200000|2021-12-22 09:10:00|1434.66|1433.06|1436.82|1435.22|1437.27|1435.67|1433.87|1432.27|0
1640164500000|2021-12-22 09:15:00|1437.04|1435.44|1438.4|1436.8|1438.63|1437.03|1436.24|1434.64|0
1640164800000|2021-12-22 09:20:00|1438.63|1437.03|1436.81|1435.21|1439.08|1437.48|1436.36|1434.76|0
1640165100000|2021-12-22 09:25:00|1436.36|1434.76|1436.13|1434.53|1437.49|1435.89|1435.9|1434.3|0
1640165400000|2021-12-22 09:30:00|1436.36|1434.76|1438.17|1436.57|1438.63|1437.03|1435.9|1434.3|0
1640165700000|2021-12-22 09:35:00|1438.51|1436.91|1437.26|1435.66|1438.63|1437.03|1436.81|1435.21|0
1640166000000|2021-12-22 09:40:00|1437.14|1435.54|1436.13|1434.53|1437.26|1435.66|1435.9|1434.3|0
1640166300000|2021-12-22 09:45:00|1436.35|1434.75|1435.44|1433.84|1436.58|1434.98|1434.76|1433.16|0
1640166600000|2021-12-22 09:50:00|1435.67|1434.07|1436.46|1434.86|1437.49|1435.89|1434.99|1433.39|0
1640166900000|2021-12-22 09:55:00|1436.35|1434.75|1435.67|1434.07|1437.03|1435.43|1434.76|1433.16|0
1640167200000|2021-12-22 10:00:00|1435.89|1434.29|1436.35|1434.75|1437.14|1435.54|1434.76|1433.16|0
1640167500000|2021-12-22 10:05:00|1436.57|1434.97|1437.03|1435.43|1437.03|1435.43|1435.55|1433.95|0
1640167800000|2021-12-22 10:10:00|1437.25|1435.65|1437.25|1435.65|1437.82|1436.22|1436.57|1434.97|0
1640168100000|2021-12-22 10:15:00|1437.48|1435.88|1437.81|1436.21|1438.39|1436.79|1437.48|1435.88|0
1640168400000|2021-12-22 10:20:00|1437.7|1436.1|1437.25|1435.65|1438.38|1436.78|1437.02|1435.42|0
1640168700000|2021-12-22 10:25:00|1437.48|1435.88|1437.93|1436.33|1438.38|1436.78|1437.02|1435.42|0
1640169000000|2021-12-22 10:30:00|1438.16|1436.56|1436.34|1434.74|1438.61|1437.01|1436.11|1434.51|0
1640169300000|2021-12-22 10:35:00|1436.79|1435.19|1439.74|1438.14|1439.74|1438.14|1436.79|1435.19|0
1640169600000|2021-12-22 10:40:00|1439.97|1438.37|1441.56|1439.96|1442.47|1440.87|1439.74|1438.14|0
1640169900000|2021-12-22 10:45:00|1441.67|1440.07|1443.6|1442|1443.6|1442|1441.33|1439.73|0
1640170200000|2021-12-22 10:50:00|1444.28|1442.68|1444.05|1442.45|1445.65|1444.05|1444.05|1442.45|0
1640170500000|2021-12-22 10:55:00|1444.28|1442.68|1445.42|1443.82|1445.64|1444.04|1444.05|1442.45|0
1640170800000|2021-12-22 11:00:00|1445.3|1443.7|1445.41|1443.81|1445.64|1444.04|1443.25|1441.65|0
1640171100000|2021-12-22 11:05:00|1445.52|1443.92|1445.87|1444.27|1446.1|1444.5|1444.51|1442.91|0
1640171400000|2021-12-22 11:10:00|1446.09|1444.49|1445.41|1443.81|1447|1445.4|1445.18|1443.58|0
1640171700000|2021-12-22 11:15:00|1445.64|1444.04|1446.77|1445.17|1447.46|1445.86|1445.64|1444.04|0
1640172000000|2021-12-22 11:20:00|1447|1445.4|1446.77|1445.17|1447.46|1445.86|1446.55|1444.95|0
1640172300000|2021-12-22 11:25:00|1446.54|1444.94|1445.41|1443.81|1446.54|1444.94|1445.29|1443.69|0
1640172600000|2021-12-22 11:30:00|1445.52|1443.92|1444.5|1442.9|1445.52|1443.92|1444.27|1442.67|0
1640172900000|2021-12-22 11:35:00|1444.27|1442.67|1444.04|1442.44|1444.5|1442.9|1443.81|1442.21|0
1640173200000|2021-12-22 11:40:00|1444.27|1442.67|1444.95|1443.35|1445.4|1443.8|1443.59|1441.99|0
1640173500000|2021-12-22 11:45:00|1445.18|1443.58|1446.99|1445.39|1447.45|1445.85|1445.18|1443.58|0
1640173800000|2021-12-22 11:50:00|1446.77|1445.17|1446.76|1445.16|1446.99|1445.39|1446.54|1444.94|0
1640174100000|2021-12-22 11:55:00|1446.99|1445.39|1449.49|1447.89|1449.72|1448.12|1446.99|1445.39|0
1640174400000|2021-12-22 12:00:00|1449.26|1447.66|1448.58|1446.98|1449.95|1448.35|1448.35|1446.75|0
1640174700000|2021-12-22 12:05:00|1448.35|1446.75|1448.81|1447.21|1448.81|1447.21|1448.35|1446.75|0
1640175000000|2021-12-22 12:10:00|1448.58|1446.98|1448.8|1447.2|1448.8|1447.2|1448.35|1446.75|0
1640175300000|2021-12-22 12:15:00|1448.58|1446.98|1447.67|1446.07|1448.58|1446.98|1447.67|1446.07|0
1640175600000|2021-12-22 12:20:00|1447.44|1445.84|1448.12|1446.52|1448.12|1446.52|1447.21|1445.61|0
1640175900000|2021-12-22 12:25:00|1447.89|1446.29|1446.75|1445.15|1448.12|1446.52|1446.53|1444.93|0
1640176200000|2021-12-22 12:30:00|1446.53|1444.93|1447.66|1446.06|1447.66|1446.06|1446.53|1444.93|0
1640176500000|2021-12-22 12:35:00|1446.98|1445.38|1446.75|1445.15|1446.98|1445.38|1446.3|1444.7|0
1640176800000|2021-12-22 12:40:00|1446.52|1444.92|1446.52|1444.92|1446.75|1445.15|1445.61|1444.01|0
1640177100000|2021-12-22 12:45:00|1446.75|1445.15|1446.52|1444.92|1447.2|1445.6|1446.52|1444.92|0
1640177400000|2021-12-22 12:50:00|1446.75|1445.15|1445.61|1444.01|1447.2|1445.6|1445.38|1443.78|0
1640177700000|2021-12-22 12:55:00|1446.06|1444.46|1444.24|1442.64|1446.29|1444.69|1444.02|1442.42|0
1640178000000|2021-12-22 13:00:00|1444.47|1442.87|1443.33|1441.73|1445.15|1443.55|1442.88|1441.28|0
1640178300000|2021-12-22 13:05:00|1443.56|1441.96|1443.79|1442.19|1444.02|1442.42|1443.11|1441.51|0
1640178600000|2021-12-22 13:10:00|1444.01|1442.41|1442.65|1441.05|1444.7|1443.1|1442.42|1440.82|0
1640178900000|2021-12-22 13:15:00|1442.42|1440.82|1441.51|1439.91|1442.88|1441.28|1441.06|1439.46|0
1640179200000|2021-12-22 13:20:00|1441.74|1440.14|1437.88|1436.28|1441.74|1440.14|1437.65|1436.05|0
1640179500000|2021-12-22 13:25:00|1438.1|1436.5|1438.1|1436.5|1438.1|1436.5|1435.15|1433.55|0
1640179800000|2021-12-22 13:30:00|1438.33|1436.73|1439.24|1437.64|1440.83|1439.23|1438.1|1436.5|0
1640180100000|2021-12-22 13:35:00|1438.78|1437.18|1434.92|1433.32|1439.92|1438.32|1434.47|1432.87|0
1640180400000|2021-12-22 13:40:00|1435.03|1433.43|1432.31|1430.71|1437.42|1435.82|1431.97|1430.37|0
1640180700000|2021-12-22 13:45:00|1432.42|1430.82|1434.69|1433.09|1434.92|1433.32|1432.42|1430.82|0
1640181000000|2021-12-22 13:50:00|1434.47|1432.87|1434.01|1432.41|1435.83|1434.23|1434.01|1432.41|0
1640181300000|2021-12-22 13:55:00|1434.24|1432.64|1435.6|1434|1435.82|1434.22|1434.24|1432.64|0
1640181600000|2021-12-22 14:00:00|1435.82|1434.22|1436.28|1434.68|1436.28|1434.68|1434.01|1432.41|0
1640181900000|2021-12-22 14:05:00|1436.5|1434.9|1441.95|1440.35|1441.95|1440.35|1436.5|1434.9|0
1640182200000|2021-12-22 14:10:00|1442.18|1440.58|1440.36|1438.76|1442.86|1441.26|1439.91|1438.31|0
1640182500000|2021-12-22 14:15:00|1440.59|1438.99|1440.59|1438.99|1441.04|1439.44|1439.45|1437.85|0
1640182800000|2021-12-22 14:20:00|1440.36|1438.76|1439.45|1437.85|1440.36|1438.76|1438.54|1436.94|0
1640183100000|2021-12-22 14:25:00|1439.68|1438.08|1442.17|1440.57|1442.63|1441.03|1439.68|1438.08|0
1640183400000|2021-12-22 14:30:00|1441.95|1440.35|1443.18|1441.58|1444.9|1443.3|1441.04|1439.44|0
1640183700000|2021-12-22 14:35:00|1442.95|1441.35|1447.95|1446.35|1448.86|1447.26|1442.95|1441.35|0
1640184000000|2021-12-22 14:40:00|1448.18|1446.58|1450.22|1448.62|1450.22|1448.62|1443.86|1442.26|0
1640184300000|2021-12-22 14:45:00|1450.45|1448.85|1447.49|1445.89|1452.04|1450.44|1447.49|1445.89|0
1640184600000|2021-12-22 14:50:00|1448.4|1446.8|1450.9|1449.3|1451.13|1449.53|1445.45|1443.85|0
1640184900000|2021-12-22 14:55:00|1451.13|1449.53|1448.51|1446.91|1452.49|1450.89|1445.9|1444.3|0
1640185200000|2021-12-22 15:00:00|1448.73|1447.13|1448.4|1446.8|1453.4|1451.8|1448.17|1446.57|0
1640185500000|2021-12-22 15:05:00|1448.85|1447.25|1447.03|1445.43|1448.85|1447.25|1445.44|1443.84|0
1640185800000|2021-12-22 15:10:00|1447.26|1445.66|1450.67|1449.07|1451.8|1450.2|1447.26|1445.66|0
1640186100000|2021-12-22 15:15:00|1450.89|1449.29|1455.9|1454.3|1457.49|1455.89|1449.3|1447.7|0
1640186400000|2021-12-22 15:20:00|1456.12|1454.52|1456.58|1454.98|1456.58|1454.98|1453.62|1452.02|0
1640186700000|2021-12-22 15:25:00|1456.12|1454.52|1455.44|1453.84|1458.63|1457.03|1455.44|1453.84|0
1640187000000|2021-12-22 15:30:00|1454.53|1452.93|1457.82|1456.22|1458.28|1456.68|1454.53|1452.93|0
1640187300000|2021-12-22 15:35:00|1458.17|1456.57|1464.32|1462.72|1466.14|1464.54|1455.77|1454.17|0
1640187600000|2021-12-22 15:40:00|1464.54|1462.94|1465.68|1464.08|1466.59|1464.99|1464.32|1462.72|0
1640187900000|2021-12-22 15:45:00|1465.45|1463.85|1468.42|1466.82|1468.52|1466.92|1465.45|1463.85|0
1640188200000|2021-12-22 15:50:00|1468.64|1467.04|1472.06|1470.46|1473.43|1471.83|1468.41|1466.81|0
1640188500000|2021-12-22 15:55:00|1471.83|1470.23|1472.97|1471.37|1474.34|1472.74|1470.92|1469.32|0
1640188800000|2021-12-22 16:00:00|1473.2|1471.6|1472.52|1470.92|1473.66|1472.06|1471.83|1470.23|0
1640189100000|2021-12-22 16:05:00|1472.97|1471.37|1472.06|1470.46|1472.97|1471.37|1469.78|1468.18|0
1640189400000|2021-12-22 16:10:00|1472.29|1470.69|1476.39|1474.79|1476.62|1475.02|1471.83|1470.23|0
1640189700000|2021-12-22 16:15:00|1476.16|1474.56|1474.79|1473.19|1476.16|1474.56|1473.99|1472.39|0
1640190000000|2021-12-22 16:20:00|1475.02|1473.42|1472.51|1470.91|1475.7|1474.1|1472.05|1470.45|0
1640190300000|2021-12-22 16:25:00|1472.28|1470.68|1473.16|1471.56|1473.93|1472.33|1469.56|1467.96|0
1640190600000|2021-12-22 16:30:00|1473.38|1471.78|1475.67|1474.07|1476.58|1474.98|1472.24|1470.64|0
1640190900000|2021-12-22 16:35:00|1475.44|1473.84|1474.75|1473.15|1476.23|1474.63|1473.61|1472.01|0
1640191200000|2021-12-22 16:40:00|1474.86|1473.26|1474.52|1472.92|1475.66|1474.06|1473.61|1472.01|0
1640191500000|2021-12-22 16:45:00|1474.29|1472.69|1472.69|1471.09|1474.52|1472.92|1470.87|1469.27|0
1640191800000|2021-12-22 16:50:00|1472.47|1470.87|1473.15|1471.55|1474.06|1472.46|1472.24|1470.64|0
1640192100000|2021-12-22 16:55:00|1473.38|1471.78|1475.2|1473.6|1475.43|1473.83|1472.46|1470.86|0
1640192400000|2021-12-22 17:00:00|1475.89|1474.29|1476.57|1474.97|1476.57|1474.97|1473.38|1471.78|0
1640192700000|2021-12-22 17:05:00|1476.34|1474.74|1477.03|1475.43|1477.71|1476.11|1475.66|1474.06|0
1640193000000|2021-12-22 17:10:00|1477.26|1475.66|1475.43|1473.83|1477.26|1475.66|1474.51|1472.91|0
1640193300000|2021-12-22 17:15:00|1475.66|1474.06|1473.94|1472.34|1475.66|1474.06|1472.69|1471.09|0
1640193600000|2021-12-22 17:20:00|1474.06|1472.46|1471.77|1470.17|1474.28|1472.68|1471.77|1470.17|0
1640193900000|2021-12-22 17:25:00|1472|1470.4|1475.42|1473.82|1475.42|1473.82|1472|1470.4|0
1640194200000|2021-12-22 17:30:00|1475.88|1474.28|1475.88|1474.28|1476.34|1474.74|1474.74|1473.14|0
1640194500000|2021-12-22 17:35:00|1475.65|1474.05|1473.59|1471.99|1475.88|1474.28|1472.56|1470.96|0
1640194800000|2021-12-22 17:40:00|1473.82|1472.22|1474.73|1473.13|1475.42|1473.82|1472.45|1470.85|0
1640195100000|2021-12-22 17:45:00|1474.5|1472.9|1474.73|1473.13|1475.19|1473.59|1473.82|1472.22|0
1640195400000|2021-12-22 17:50:00|1475.19|1473.59|1477.24|1475.64|1477.93|1476.33|1475.19|1473.59|0
1640195700000|2021-12-22 17:55:00|1477.01|1475.41|1478.16|1476.56|1478.84|1477.24|1477.01|1475.41|0
1640196000000|2021-12-22 18:00:00|1477.93|1476.33|1477.93|1476.33|1478.38|1476.78|1475.87|1474.27|0
1640196300000|2021-12-22 18:05:00|1478.15|1476.55|1477.7|1476.1|1478.38|1476.78|1476.55|1474.95|0
1640196600000|2021-12-22 18:10:00|1477.47|1475.87|1476.55|1474.95|1477.7|1476.1|1475.64|1474.04|0
1640196900000|2021-12-22 18:15:00|1476.32|1474.72|1475.87|1474.27|1477.01|1475.41|1475.18|1473.58|0
1640197200000|2021-12-22 18:20:00|1476.09|1474.49|1474.04|1472.44|1476.09|1474.49|1474.04|1472.44|0
1640197500000|2021-12-22 18:25:00|1474.27|1472.67|1473.35|1471.75|1474.83|1473.23|1472.89|1471.29|0
1640197800000|2021-12-22 18:30:00|1474.04|1472.44|1475.18|1473.58|1475.86|1474.26|1473.35|1471.75|0
1640198100000|2021-12-22 18:35:00|1474.95|1473.35|1469.47|1467.87|1474.95|1473.35|1469.01|1467.41|0
1640198400000|2021-12-22 18:40:00|1469.7|1468.1|1469.47|1467.87|1470.61|1469.01|1467.18|1465.58|0
1640198700000|2021-12-22 18:45:00|1469.69|1468.09|1470.38|1468.78|1471.98|1470.38|1468.89|1467.29|0
1640199000000|2021-12-22 18:50:00|1470.15|1468.55|1471.52|1469.92|1471.75|1470.15|1469.8|1468.2|0
1640199300000|2021-12-22 18:55:00|1471.29|1469.69|1469.46|1467.86|1471.97|1470.37|1469.23|1467.63|0
1640199600000|2021-12-22 19:00:00|1469.69|1468.09|1468.55|1466.95|1469.69|1468.09|1466.27|1464.67|0
1640199900000|2021-12-22 19:05:00|1468.78|1467.18|1467.18|1465.58|1469.23|1467.63|1466.26|1464.66|0
1640200200000|2021-12-22 19:10:00|1467.4|1465.8|1468.88|1467.28|1469.23|1467.63|1466.37|1464.77|0
1640200500000|2021-12-22 19:15:00|1469|1467.4|1468.77|1467.17|1470.14|1468.54|1468.32|1466.72|0
1640200800000|2021-12-22 19:20:00|1468.54|1466.94|1469.45|1467.85|1470.82|1469.22|1468.31|1466.71|0
1640201100000|2021-12-22 19:25:00|1469.68|1468.08|1464.89|1463.29|1470.14|1468.54|1463.98|1462.38|0
1640201400000|2021-12-22 19:30:00|1465.12|1463.52|1468.08|1466.48|1469.68|1468.08|1465.12|1463.52|0
1640201700000|2021-12-22 19:35:00|1467.85|1466.25|1470.36|1468.76|1470.7|1469.1|1467.17|1465.57|0
1640202000000|2021-12-22 19:40:00|1470.59|1468.99|1469.68|1468.08|1471.5|1469.9|1469.45|1467.85|0
1640202300000|2021-12-22 19:45:00|1469.45|1467.85|1471.04|1469.44|1471.27|1469.67|1469.45|1467.85|0
1640202600000|2021-12-22 19:50:00|1470.82|1469.22|1472.64|1471.04|1472.64|1471.04|1470.59|1468.99|0
1640202900000|2021-12-22 19:55:00|1472.87|1471.27|1473.32|1471.72|1473.78|1472.18|1472.18|1470.58|0
1640203200000|2021-12-22 20:00:00|1473.55|1471.95|1473.32|1471.72|1474.47|1472.87|1472.64|1471.04|0
1640203500000|2021-12-22 20:05:00|1473.55|1471.95|1474.69|1473.09|1475.38|1473.78|1472.64|1471.04|0
1640203800000|2021-12-22 20:10:00|1474.01|1472.41|1476.52|1474.92|1476.75|1475.15|1474.01|1472.41|0
1640204100000|2021-12-22 20:15:00|1476.4|1474.8|1473.55|1471.95|1477.2|1475.6|1472.86|1471.26|0
1640204400000|2021-12-22 20:20:00|1473.78|1472.18|1474.46|1472.86|1474.69|1473.09|1471.72|1470.12|0
1640204700000|2021-12-22 20:25:00|1474.92|1473.32|1475.14|1473.54|1476.51|1474.91|1474.46|1472.86|0
1640205000000|2021-12-22 20:30:00|1475.37|1473.77|1474.91|1473.31|1476.06|1474.46|1473.77|1472.17|0
1640205300000|2021-12-22 20:35:00|1474.69|1473.09|1477.03|1475.43|1477.26|1475.66|1474.46|1472.86|0
1640205600000|2021-12-22 20:40:00|1477.26|1475.66|1477.48|1475.88|1477.71|1476.11|1475.65|1474.05|0
1640205900000|2021-12-22 20:45:00|1477.25|1475.65|1477.94|1476.34|1479.54|1477.94|1475.88|1474.28|0
1640206200000|2021-12-22 20:50:00|1479.54|1477.94|1484.57|1482.97|1485.26|1483.66|1479.08|1477.48|0
1640206500000|2021-12-22 20:55:00|1484.8|1483.2|1484.57|1482.97|1486.4|1484.8|1484.34|1482.74|0
1640206800000|2021-12-22 21:00:00|1484.34|1482.74|1485.3|1483.7|1486.54|1484.94|1484.34|1482.74|0
1640207100000|2021-12-22 21:05:00|1485.53|1483.93|1486.9|1485.3|1487.36|1485.76|1485.3|1483.7|0
1640207400000|2021-12-22 21:10:00|1487.13|1485.53|1488.04|1486.44|1488.5|1486.9|1487.13|1485.53|0
1640207700000|2021-12-22 21:15:00|1488.64|1485.84|1488.64|1485.84|1488.87|1486.07|1488.41|1485.61|0
1640208000000|2021-12-22 21:20:00|1488.41|1485.61|1488.87|1486.07|1489.1|1486.3|1488.41|1485.61|0
1640208300000|2021-12-22 21:25:00|1489.1|1486.3|1488.64|1485.84|1489.1|1486.3|1488.64|1485.84|0
1640208600000|2021-12-22 21:30:00|1488.41|1485.61|1488.64|1485.84|1488.64|1485.84|1488.41|1485.61|0
1640208900000|2021-12-22 21:35:00|1488.41|1485.61|1488.86|1486.06|1488.86|1486.06|1488.41|1485.61|0
1640209200000|2021-12-22 21:40:00|1488.63|1485.83|1488.63|1485.83|1488.63|1485.83|1488.4|1485.6|0
1640209500000|2021-12-22 21:45:00|1488.74|1485.94|1489.09|1486.29|1489.55|1486.75|1488.4|1485.6|0
1640209800000|2021-12-22 21:50:00|1488.86|1486.06|1488.86|1486.06|1489.55|1486.75|1488.63|1485.83|0
1640210100000|2021-12-22 21:55:00|1489.09|1486.29|1488.74|1485.94|1489.55|1486.75|1488.51|1485.71|0
1640210400000|2021-12-22 22:00:00|1488.71|1485.91|1488.48|1485.68|1488.81|1486.01|1488.41|1485.61|0
1640210700000|2021-12-22 22:05:00|1488.51|1485.71|1488.54|1485.74|1488.61|1485.81|1488.51|1485.71|0
1640211000000|2021-12-22 22:10:00|1488.58|1485.78|1488.64|1485.84|1488.68|1485.88|1488.58|1485.78|0
1640211300000|2021-12-22 22:15:00|1488.61|1485.81|1488.6|1485.8|1488.61|1485.81|1488.6|1485.8|0
1640211600000|2021-12-22 22:20:00|1488.64|1485.84|1488.7|1485.9|1488.78|1485.98|1488.6|1485.8|0
1640211900000|2021-12-22 22:25:00|1488.6|1485.8|1488.8|1486|1488.8|1486|1488.48|1485.68|0
1640212200000|2021-12-22 22:30:00|1488.78|1485.98|1488.84|1486.04|1488.9|1486.1|1488.78|1485.98|0
1640212500000|2021-12-22 22:35:00|1488.77|1485.97|1488.77|1485.97|1488.77|1485.97|1488.6|1485.8|0
1640212800000|2021-12-22 22:40:00|1488.67|1485.87|1488.57|1485.77|1488.74|1485.94|1488.5|1485.7|0
1640213100000|2021-12-22 22:45:00|1488.6|1485.8|1488.67|1485.87|1488.67|1485.87|1488.57|1485.77|0
1640213400000|2021-12-22 22:50:00|1488.57|1485.77|1488.47|1485.67|1488.57|1485.77|1488.33|1485.53|0
1640213700000|2021-12-22 22:55:00|1488.77|1485.97|1488.1|1485.3|1488.77|1485.97|1488.1|1485.3|0
1640214000000|2021-12-22 23:00:00|1488.49|1485.69|1490.9|1488.1|1491.59|1488.79|1488.49|1485.69|0
1640214300000|2021-12-22 23:05:00|1490.67|1487.87|1491.36|1488.56|1492.05|1489.25|1490.44|1487.64|0
1640214600000|2021-12-22 23:10:00|1491.59|1488.79|1489.52|1486.72|1491.82|1489.02|1489.07|1486.27|0
1640214900000|2021-12-22 23:15:00|1489.75|1486.95|1490.67|1487.87|1490.9|1488.1|1489.75|1486.95|0
1640215200000|2021-12-22 23:20:00|1490.9|1488.1|1489.98|1487.18|1491.13|1488.33|1489.75|1486.95|0
1640215500000|2021-12-22 23:25:00|1490.21|1487.41|1489.29|1486.49|1490.44|1487.64|1489.06|1486.26|0
1640215800000|2021-12-22 23:30:00|1489.52|1486.72|1491.12|1488.32|1491.12|1488.32|1489.29|1486.49|0
1640216100000|2021-12-22 23:35:00|1490.89|1488.09|1491.12|1488.32|1491.35|1488.55|1490.32|1487.52|0
1640216400000|2021-12-22 23:40:00|1490.89|1488.09|1490.66|1487.86|1491.58|1488.78|1489.52|1486.72|0
1640216700000|2021-12-22 23:45:00|1491.12|1488.32|1489.06|1486.26|1491.58|1488.78|1488.83|1486.03|0
1640217000000|2021-12-22 23:50:00|1489.29|1486.49|1489.97|1487.17|1490.2|1487.4|1489.28|1486.48|0
1640217300000|2021-12-22 23:55:00|1489.74|1486.94|1490.2|1487.4|1490.66|1487.86|1489.51|1486.71|0
1640217600000|2021-12-23 00:00:00|1489.74|1486.94|1489.05|1486.25|1490.43|1487.63|1488.82|1486.02|0
1640217900000|2021-12-23 00:05:00|1489.28|1486.48|1488.13|1485.33|1489.28|1486.48|1488.13|1485.33|0
1640218200000|2021-12-23 00:10:00|1487.45|1484.65|1486.99|1484.19|1488.93|1486.13|1486.99|1484.19|0
1640218500000|2021-12-23 00:15:00|1487.22|1484.42|1487.67|1484.87|1487.9|1485.1|1486.76|1483.96|0
1640218800000|2021-12-23 00:20:00|1487.56|1484.76|1487.21|1484.41|1488.13|1485.33|1486.76|1483.96|0
1640219100000|2021-12-23 00:25:00|1487.1|1484.3|1488.13|1485.33|1488.13|1485.33|1486.99|1484.19|0
1640219400000|2021-12-23 00:30:00|1488.01|1485.21|1488.36|1485.56|1489.27|1486.47|1487.9|1485.1|0
1640219700000|2021-12-23 00:35:00|1488.59|1485.79|1489.27|1486.47|1489.5|1486.7|1488.59|1485.79|0
1640220000000|2021-12-23 00:40:00|1489.15|1486.35|1488.58|1485.78|1489.15|1486.35|1488.13|1485.33|0
1640220300000|2021-12-23 00:45:00|1488.35|1485.55|1489.73|1486.93|1490.19|1487.39|1488.35|1485.55|0
1640220600000|2021-12-23 00:50:00|1489.5|1486.7|1489.15|1486.35|1489.73|1486.93|1489.04|1486.24|0
1640220900000|2021-12-23 00:55:00|1489.27|1486.47|1488.35|1485.55|1489.27|1486.47|1487.89|1485.09|0
1640221200000|2021-12-23 01:00:00|1488.23|1485.43|1486.97|1484.17|1488.58|1485.78|1486.06|1483.26|0
1640221500000|2021-12-23 01:05:00|1487.2|1484.4|1487.77|1484.97|1487.89|1485.09|1486.75|1483.95|0
1640221800000|2021-12-23 01:10:00|1487.89|1485.09|1487.43|1484.63|1487.89|1485.09|1487.2|1484.4|0
1640222100000|2021-12-23 01:15:00|1487.31|1484.51|1487.2|1484.4|1487.43|1484.63|1486.97|1484.17|0
1640222400000|2021-12-23 01:20:00|1487.43|1484.63|1487.43|1484.63|1487.66|1484.86|1487.08|1484.28|0
1640222700000|2021-12-23 01:25:00|1487.31|1484.51|1488.57|1485.77|1488.8|1486|1487.2|1484.4|0
1640223000000|2021-12-23 01:30:00|1488.8|1486|1486.74|1483.94|1488.8|1486|1486.74|1483.94|0
1640223300000|2021-12-23 01:35:00|1486.97|1484.17|1487.65|1484.85|1487.88|1485.08|1486.74|1483.94|0
1640223600000|2021-12-23 01:40:00|1487.42|1484.62|1487.65|1484.85|1487.88|1485.08|1486.96|1484.16|0
1640223900000|2021-12-23 01:45:00|1487.76|1484.96|1487.19|1484.39|1487.76|1484.96|1486.5|1483.7|0
1640224200000|2021-12-23 01:50:00|1487.3|1484.5|1487.42|1484.62|1487.88|1485.08|1487.3|1484.5|0
1640224500000|2021-12-23 01:55:00|1487.65|1484.85|1486.73|1483.93|1487.65|1484.85|1486.73|1483.93|0
1640224800000|2021-12-23 02:00:00|1486.96|1484.16|1487.42|1484.62|1488.1|1485.3|1486.73|1483.93|0
1640225100000|2021-12-23 02:05:00|1487.3|1484.5|1488.79|1485.99|1488.79|1485.99|1486.96|1484.16|0
1640225400000|2021-12-23 02:10:00|1488.56|1485.76|1489.25|1486.45|1490.16|1487.36|1488.56|1485.76|0
1640225700000|2021-12-23 02:15:00|1489.36|1486.56|1489.01|1486.21|1489.47|1486.67|1488.79|1485.99|0
1640226000000|2021-12-23 02:20:00|1488.79|1485.99|1488.56|1485.76|1489.01|1486.21|1488.1|1485.3|0
1640226300000|2021-12-23 02:25:00|1488.44|1485.64|1489.47|1486.67|1489.47|1486.67|1488.44|1485.64|0
1640226600000|2021-12-23 02:30:00|1489.24|1486.44|1489.24|1486.44|1490.16|1487.36|1489.01|1486.21|0
1640226900000|2021-12-23 02:35:00|1489.47|1486.67|1489.93|1487.13|1490.15|1487.35|1489.24|1486.44|0
1640227200000|2021-12-23 02:40:00|1489.81|1487.01|1489.24|1486.44|1490.15|1487.35|1489.01|1486.21|0
1640227500000|2021-12-23 02:45:00|1489.47|1486.67|1489.69|1486.89|1489.69|1486.89|1489.24|1486.44|0
1640227800000|2021-12-23 02:50:00|1489.46|1486.66|1489.69|1486.89|1489.69|1486.89|1489.23|1486.43|0
1640228100000|2021-12-23 02:55:00|1489.8|1487|1489.92|1487.12|1490.15|1487.35|1489.46|1486.66|0
1640228400000|2021-12-23 03:00:00|1489.69|1486.89|1489.34|1486.54|1490.15|1487.35|1489.34|1486.54|0
1640228700000|2021-12-23 03:05:00|1489.46|1486.66|1489.46|1486.66|1489.69|1486.89|1489.34|1486.54|0
1640229000000|2021-12-23 03:10:00|1489.23|1486.43|1489.69|1486.89|1489.8|1487|1489.23|1486.43|0
1640229300000|2021-12-23 03:15:00|1489.57|1486.77|1488.08|1485.28|1489.69|1486.89|1488.08|1485.28|0
1640229600000|2021-12-23 03:20:00|1488.31|1485.51|1488.77|1485.97|1488.77|1485.97|1488.08|1485.28|0
1640229900000|2021-12-23 03:25:00|1488.65|1485.85|1488.54|1485.74|1488.88|1486.08|1488.54|1485.74|0
1640230200000|2021-12-23 03:30:00|1488.65|1485.85|1487.85|1485.05|1488.77|1485.97|1487.85|1485.05|0
1640230500000|2021-12-23 03:35:00|1487.62|1484.82|1488.42|1485.62|1488.76|1485.96|1487.62|1484.82|0
1640230800000|2021-12-23 03:40:00|1488.53|1485.73|1489.33|1486.53|1489.45|1486.65|1488.42|1485.62|0
1640231100000|2021-12-23 03:45:00|1489.22|1486.42|1488.99|1486.19|1489.45|1486.65|1488.76|1485.96|0
1640231400000|2021-12-23 03:50:00|1489.1|1486.3|1488.99|1486.19|1489.22|1486.42|1488.76|1485.96|0
1640231700000|2021-12-23 03:55:00|1489.1|1486.3|1488.87|1486.07|1489.1|1486.3|1488.76|1485.96|0
1640232000000|2021-12-23 04:00:00|1488.76|1485.96|1488.99|1486.19|1489.1|1486.3|1488.76|1485.96|0
1640232300000|2021-12-23 04:05:00|1488.76|1485.96|1488.53|1485.73|1488.99|1486.19|1488.53|1485.73|0
1640232600000|2021-12-23 04:10:00|1488.76|1485.96|1488.98|1486.18|1489.21|1486.41|1488.75|1485.95|0
1640232900000|2021-12-23 04:15:00|1488.75|1485.95|1488.75|1485.95|1488.98|1486.18|1488.52|1485.72|0
1640233200000|2021-12-23 04:20:00|1488.98|1486.18|1488.75|1485.95|1489.21|1486.41|1488.75|1485.95|0
1640233500000|2021-12-23 04:25:00|1488.98|1486.18|1488.98|1486.18|1488.98|1486.18|1488.75|1485.95|0
1640233800000|2021-12-23 04:30:00|1488.86|1486.06|1489.21|1486.41|1489.21|1486.41|1488.75|1485.95|0
1640234100000|2021-12-23 04:35:00|1489.09|1486.29|1488.75|1485.95|1489.21|1486.41|1488.75|1485.95|0
1640234400000|2021-12-23 04:40:00|1488.98|1486.18|1488.97|1486.17|1488.98|1486.18|1488.75|1485.95|0
1640234700000|2021-12-23 04:45:00|1488.75|1485.95|1488.52|1485.72|1488.75|1485.95|1488.29|1485.49|0
1640235000000|2021-12-23 04:50:00|1488.4|1485.6|1488.28|1485.48|1488.52|1485.72|1488.28|1485.48|0
1640235300000|2021-12-23 04:55:00|1488.17|1485.37|1488.28|1485.48|1488.28|1485.48|1487.83|1485.03|0
1640235600000|2021-12-23 05:00:00|1488.51|1485.71|1488.97|1486.17|1488.97|1486.17|1488.39|1485.59|0
1640235900000|2021-12-23 05:05:00|1488.74|1485.94|1488.74|1485.94|1488.97|1486.17|1488.51|1485.71|0
1640236200000|2021-12-23 05:10:00|1488.97|1486.17|1488.28|1485.48|1488.97|1486.17|1488.28|1485.48|0
1640236500000|2021-12-23 05:15:00|1488.39|1485.59|1488.74|1485.94|1488.74|1485.94|1488.28|1485.48|0
1640236800000|2021-12-23 05:20:00|1488.85|1486.05|1489.65|1486.85|1489.65|1486.85|1488.74|1485.94|0
1640237100000|2021-12-23 05:25:00|1489.42|1486.62|1488.73|1485.93|1489.42|1486.62|1488.73|1485.93|0
1640237400000|2021-12-23 05:30:00|1488.96|1486.16|1489.42|1486.62|1489.88|1487.08|1488.96|1486.16|0
1640237700000|2021-12-23 05:35:00|1489.65|1486.85|1489.65|1486.85|1489.65|1486.85|1489.42|1486.62|0
1640238000000|2021-12-23 05:40:00|1489.88|1487.08|1490.1|1487.3|1490.1|1487.3|1489.65|1486.85|0
1640238300000|2021-12-23 05:45:00|1489.98|1487.18|1490.1|1487.3|1490.1|1487.3|1489.64|1486.84|0
1640238600000|2021-12-23 05:50:00|1489.98|1487.18|1488.96|1486.16|1489.98|1487.18|1488.96|1486.16|0
1640238900000|2021-12-23 05:55:00|1489.41|1486.61|1489.18|1486.38|1490.1|1487.3|1488.73|1485.93|0
1640239200000|2021-12-23 06:00:00|1489.41|1486.61|1491.7|1488.9|1491.93|1489.13|1489.41|1486.61|0
1640239500000|2021-12-23 06:05:00|1491.47|1488.67|1490.1|1487.3|1491.47|1488.67|1490.1|1487.3|0
1640239800000|2021-12-23 06:10:00|1489.87|1487.07|1488.72|1485.92|1489.87|1487.07|1488.49|1485.69|0
1640240100000|2021-12-23 06:15:00|1488.49|1485.69|1488.03|1485.23|1489.41|1486.61|1488.03|1485.23|0
1640240400000|2021-12-23 06:20:00|1487.8|1485|1488.26|1485.46|1488.95|1486.15|1487.68|1484.88|0
1640240700000|2021-12-23 06:25:00|1488.03|1485.23|1488.72|1485.92|1489.18|1486.38|1487.8|1485|0
1640241000000|2021-12-23 06:30:00|1488.95|1486.15|1488.94|1486.14|1489.06|1486.26|1488.49|1485.69|0
1640241300000|2021-12-23 06:35:00|1489.17|1486.37|1488.26|1485.46|1489.17|1486.37|1488.03|1485.23|0
1640241600000|2021-12-23 06:40:00|1488.03|1485.23|1488.48|1485.68|1488.71|1485.91|1488.03|1485.23|0
1640241900000|2021-12-23 06:45:00|1488.36|1485.56|1488.48|1485.68|1488.94|1486.14|1488.25|1485.45|0
1640242200000|2021-12-23 06:50:00|1488.59|1485.79|1488.25|1485.45|1488.94|1486.14|1488.25|1485.45|0
1640242500000|2021-12-23 06:55:00|1488.36|1485.56|1489.62|1486.82|1489.85|1487.05|1488.36|1485.56|0
1640242800000|2021-12-23 07:00:00|1489.85|1487.05|1489.05|1486.25|1490.08|1487.28|1488.94|1486.14|0
1640243100000|2021-12-23 07:05:00|1488.94|1486.14|1489.62|1486.82|1489.85|1487.05|1488.94|1486.14|0
1640243400000|2021-12-23 07:10:00|1489.73|1486.93|1489.62|1486.82|1489.85|1487.05|1489.16|1486.36|0
1640243700000|2021-12-23 07:15:00|1489.39|1486.59|1489.39|1486.59|1489.62|1486.82|1488.47|1485.67|0
1640244000000|2021-12-23 07:20:00|1489.27|1486.47|1488.7|1485.9|1489.39|1486.59|1488.47|1485.67|0
1640244300000|2021-12-23 07:25:00|1488.93|1486.13|1488.93|1486.13|1489.39|1486.59|1488.47|1485.67|0
1640244600000|2021-12-23 07:30:00|1488.7|1485.9|1488.47|1485.67|1488.93|1486.13|1488.01|1485.21|0
1640244900000|2021-12-23 07:35:00|1488.58|1485.78|1490.3|1487.5|1490.76|1487.96|1488.47|1485.67|0
1640245200000|2021-12-23 07:40:00|1490.41|1487.61|1490.41|1487.61|1490.76|1487.96|1489.84|1487.04|0
1640245500000|2021-12-23 07:45:00|1490.53|1487.73|1489.84|1487.04|1490.76|1487.96|1489.61|1486.81|0
1640245800000|2021-12-23 07:50:00|1489.61|1486.81|1489.61|1486.81|1490.07|1487.27|1489.38|1486.58|0
1640246100000|2021-12-23 07:55:00|1490.07|1487.27|1489.84|1487.04|1490.75|1487.95|1489.38|1486.58|0
1640246400000|2021-12-23 08:00:00|1489.95|1487.15|1489.61|1486.81|1490.75|1487.95|1489.15|1486.35|0
1640246700000|2021-12-23 08:05:00|1489.01|1487.41|1488.78|1487.18|1489.24|1487.64|1488.09|1486.49|0
1640247000000|2021-12-23 08:10:00|1489.01|1487.41|1487.4|1485.8|1489.23|1487.63|1487.17|1485.57|0
1640247300000|2021-12-23 08:15:00|1487.51|1485.91|1486.03|1484.43|1488.32|1486.72|1485.8|1484.2|0
1640247600000|2021-12-23 08:20:00|1485.8|1484.2|1488.08|1486.48|1488.08|1486.48|1485.57|1483.97|0
1640247900000|2021-12-23 08:25:00|1487.97|1486.37|1488.54|1486.94|1488.77|1487.17|1487.4|1485.8|0
1640248200000|2021-12-23 08:30:00|1488.31|1486.71|1489|1487.4|1489|1487.4|1487.63|1486.03|0
1640248500000|2021-12-23 08:35:00|1488.77|1487.17|1485.33|1483.73|1489|1487.4|1483.73|1482.13|0
1640248800000|2021-12-23 08:40:00|1485.1|1483.5|1485.9|1484.3|1486.71|1485.11|1484.87|1483.27|0
1640249100000|2021-12-23 08:45:00|1485.56|1483.96|1487.39|1485.79|1487.62|1486.02|1485.21|1483.61|0
1640249400000|2021-12-23 08:50:00|1487.16|1485.56|1491.85|1490.25|1492.66|1491.06|1486.93|1485.33|0
1640249700000|2021-12-23 08:55:00|1491.74|1490.14|1492.2|1490.6|1493.35|1491.75|1491.74|1490.14|0
1640250000000|2021-12-23 09:00:00|1491.74|1490.14|1491.74|1490.14|1492.2|1490.6|1490.36|1488.76|0
1640250300000|2021-12-23 09:05:00|1491.97|1490.37|1493.57|1491.97|1494.26|1492.66|1491.97|1490.37|0
1640250600000|2021-12-23 09:10:00|1493.34|1491.74|1492.88|1491.28|1494.26|1492.66|1492.88|1491.28|0
1640250900000|2021-12-23 09:15:00|1492.99|1491.39|1491.96|1490.36|1492.99|1491.39|1491.51|1489.91|0
1640251200000|2021-12-23 09:20:00|1492.19|1490.59|1490.59|1488.99|1492.19|1490.59|1490.24|1488.64|0
1640251500000|2021-12-23 09:25:00|1490.82|1489.22|1490.13|1488.53|1491.05|1489.45|1490.13|1488.53|0
1640251800000|2021-12-23 09:30:00|1489.9|1488.3|1490.36|1488.76|1491.04|1489.44|1489.44|1487.84|0
1640252100000|2021-12-23 09:35:00|1490.24|1488.64|1491.27|1489.67|1491.27|1489.67|1490.24|1488.64|0
1640252400000|2021-12-23 09:40:00|1491.5|1489.9|1491.73|1490.13|1492.19|1490.59|1491.04|1489.44|0
1640252700000|2021-12-23 09:45:00|1491.96|1490.36|1491.27|1489.67|1491.96|1490.36|1490.35|1488.75|0
1640253000000|2021-12-23 09:50:00|1491.15|1489.55|1490.46|1488.86|1491.5|1489.9|1490.35|1488.75|0
1640253300000|2021-12-23 09:55:00|1490.58|1488.98|1491.04|1489.44|1491.49|1489.89|1490.58|1488.98|0
1640253600000|2021-12-23 10:00:00|1491.15|1489.55|1491.03|1489.43|1491.26|1489.66|1490.23|1488.63|0
1640253900000|2021-12-23 10:05:00|1491.26|1489.66|1491.03|1489.43|1491.49|1489.89|1490.58|1488.98|0
1640254200000|2021-12-23 10:10:00|1491.26|1489.66|1491.49|1489.89|1491.72|1490.12|1491.26|1489.66|0
1640254500000|2021-12-23 10:15:00|1491.72|1490.12|1491.72|1490.12|1491.72|1490.12|1491.49|1489.89|0
1640254800000|2021-12-23 10:20:00|1491.83|1490.23|1492.86|1491.26|1493.78|1492.18|1491.83|1490.23|0
1640255100000|2021-12-23 10:25:00|1492.63|1491.03|1492.74|1491.14|1493.09|1491.49|1492.4|1490.8|0
1640255400000|2021-12-23 10:30:00|1492.63|1491.03|1492.51|1490.91|1492.86|1491.26|1492.4|1490.8|0
1640255700000|2021-12-23 10:35:00|1492.4|1490.8|1494.23|1492.63|1494.23|1492.63|1492.4|1490.8|0
1640256000000|2021-12-23 10:40:00|1494.92|1493.32|1494.46|1492.86|1494.92|1493.32|1494.23|1492.63|0
1640256300000|2021-12-23 10:45:00|1494.23|1492.63|1494|1492.4|1494.23|1492.63|1493.54|1491.94|0
1640256600000|2021-12-23 10:50:00|1494.23|1492.63|1495.6|1494|1496.4|1494.8|1494.23|1492.63|0
1640256900000|2021-12-23 10:55:00|1495.72|1494.12|1495.6|1494|1496.29|1494.69|1495.6|1494|0
1640257200000|2021-12-23 11:00:00|1495.83|1494.23|1495.37|1493.77|1496.06|1494.46|1495.14|1493.54|0
1640257500000|2021-12-23 11:05:00|1495.14|1493.54|1496.52|1494.92|1496.75|1495.15|1495.14|1493.54|0
1640257800000|2021-12-23 11:10:00|1496.75|1495.15|1495.83|1494.23|1497.43|1495.83|1495.83|1494.23|0
1640258100000|2021-12-23 11:15:00|1495.6|1494|1495.6|1494|1496.29|1494.69|1494.91|1493.31|0
1640258400000|2021-12-23 11:20:00|1495.83|1494.23|1496.06|1494.46|1496.52|1494.92|1495.83|1494.23|0
1640258700000|2021-12-23 11:25:00|1495.83|1494.23|1497.43|1495.83|1497.43|1495.83|1495.6|1494|0
1640259000000|2021-12-23 11:30:00|1497.31|1495.71|1496.28|1494.68|1497.31|1495.71|1496.28|1494.68|0
1640259300000|2021-12-23 11:35:00|1496.05|1494.45|1496.28|1494.68|1496.39|1494.79|1495.59|1493.99|0
1640259600000|2021-12-23 11:40:00|1496.51|1494.91|1496.51|1494.91|1497.2|1495.6|1496.28|1494.68|0
1640259900000|2021-12-23 11:45:00|1496.28|1494.68|1496.05|1494.45|1496.51|1494.91|1495.59|1493.99|0
1640260200000|2021-12-23 11:50:00|1495.93|1494.33|1496.05|1494.45|1496.74|1495.14|1495.82|1494.22|0
1640260500000|2021-12-23 11:55:00|1496.51|1494.91|1497.19|1495.59|1497.42|1495.82|1496.51|1494.91|0
1640260800000|2021-12-23 12:00:00|1497.42|1495.82|1499.25|1497.65|1499.48|1497.88|1497.42|1495.82|0
1640261100000|2021-12-23 12:05:00|1499.48|1497.88|1498.34|1496.74|1499.48|1497.88|1498.34|1496.74|0
1640261400000|2021-12-23 12:10:00|1498.57|1496.97|1499.48|1497.88|1499.48|1497.88|1498.34|1496.74|0
1640261700000|2021-12-23 12:15:00|1499.36|1497.76|1498.33|1496.73|1499.94|1498.34|1498.1|1496.5|0
1640262000000|2021-12-23 12:20:00|1498.1|1496.5|1497.87|1496.27|1499.02|1497.42|1497.64|1496.04|0
1640262300000|2021-12-23 12:25:00|1497.75|1496.15|1496.73|1495.13|1497.87|1496.27|1496.04|1494.44|0
1640262600000|2021-12-23 12:30:00|1496.5|1494.9|1496.72|1495.12|1496.95|1495.35|1496.04|1494.44|0
1640262900000|2021-12-23 12:35:00|1496.6|1495|1497.52|1495.92|1497.52|1495.92|1496.49|1494.89|0
1640263200000|2021-12-23 12:40:00|1497.75|1496.15|1498.13|1496.53|1498.13|1496.53|1495.92|1494.32|0
1640263500000|2021-12-23 12:45:00|1498.36|1496.76|1498.36|1496.76|1498.36|1496.76|1497.9|1496.3|0
1640263800000|2021-12-23 12:50:00|1498.13|1496.53|1498.36|1496.76|1498.36|1496.76|1498.01|1496.41|0
1640264100000|2021-12-23 12:55:00|1498.35|1496.75|1498.46|1496.86|1498.58|1496.98|1497.9|1496.3|0
1640264400000|2021-12-23 13:00:00|1498.35|1496.75|1497.44|1495.84|1500.19|1498.59|1497.44|1495.84|0
1640264700000|2021-12-23 13:05:00|1497.21|1495.61|1496.98|1495.38|1497.89|1496.29|1496.75|1495.15|0
1640265000000|2021-12-23 13:10:00|1496.97|1495.37|1497.2|1495.6|1497.2|1495.6|1496.29|1494.69|0
1640265300000|2021-12-23 13:15:00|1496.97|1495.37|1496.28|1494.68|1496.97|1495.37|1496.05|1494.45|0
1640265600000|2021-12-23 13:20:00|1496.05|1494.45|1494.68|1493.08|1496.05|1494.45|1494.68|1493.08|0
1640265900000|2021-12-23 13:25:00|1494.45|1492.85|1495.36|1493.76|1495.36|1493.76|1493.76|1492.16|0
1640266200000|2021-12-23 13:30:00|1495.47|1493.87|1495.13|1493.53|1496.28|1494.68|1493.53|1491.93|0
1640266500000|2021-12-23 13:35:00|1495.36|1493.76|1493.76|1492.16|1496.28|1494.68|1493.53|1491.93|0
1640266800000|2021-12-23 13:40:00|1493.53|1491.93|1491.23|1489.63|1493.99|1492.39|1489.63|1488.03|0
1640267100000|2021-12-23 13:45:00|1491|1489.4|1494.09|1492.49|1494.44|1492.84|1491|1489.4|0
1640267400000|2021-12-23 13:50:00|1494.21|1492.61|1493.75|1492.15|1494.44|1492.84|1493.52|1491.92|0
1640267700000|2021-12-23 13:55:00|1493.52|1491.92|1494.44|1492.84|1494.9|1493.3|1493.29|1491.69|0
1640268000000|2021-12-23 14:00:00|1494.67|1493.07|1496.96|1495.36|1497.42|1495.82|1494.67|1493.07|0
1640268300000|2021-12-23 14:05:00|1496.27|1494.67|1496.73|1495.13|1497.19|1495.59|1495.81|1494.21|0
1640268600000|2021-12-23 14:10:00|1496.96|1495.36|1495.12|1493.52|1497.42|1495.82|1494.89|1493.29|0
1640268900000|2021-12-23 14:15:00|1494.89|1493.29|1494.43|1492.83|1495.81|1494.21|1494.2|1492.6|0
1640269200000|2021-12-23 14:20:00|1494.2|1492.6|1495.12|1493.52|1495.58|1493.98|1493.74|1492.14|0
1640269500000|2021-12-23 14:25:00|1495.35|1493.75|1493.74|1492.14|1495.58|1493.98|1493.74|1492.14|0
1640269800000|2021-12-23 14:30:00|1494.43|1492.83|1502.46|1500.86|1502.92|1501.32|1493.05|1491.45|0
1640270100000|2021-12-23 14:35:00|1502.69|1501.09|1509.81|1508.21|1511.65|1510.05|1502.46|1500.86|0
1640270400000|2021-12-23 14:40:00|1509.58|1507.98|1507.74|1506.14|1509.81|1508.21|1504.06|1502.46|0
1640270700000|2021-12-23 14:45:00|1507.97|1506.37|1506.11|1504.51|1509.35|1507.75|1504.98|1503.38|0
1640271000000|2021-12-23 14:50:00|1506.34|1504.74|1506.57|1504.97|1509.78|1508.18|1505.99|1504.39|0
1640271300000|2021-12-23 14:55:00|1506.34|1504.74|1508.4|1506.8|1509.2|1507.6|1503.81|1502.21|0
1640271600000|2021-12-23 15:00:00|1507.94|1506.34|1507.25|1505.65|1510.47|1508.87|1506.79|1505.19|0
1640271900000|2021-12-23 15:05:00|1507.02|1505.42|1507.94|1506.34|1508.86|1507.26|1506.56|1504.96|0
1640272200000|2021-12-23 15:10:00|1508.17|1506.57|1512.87|1511.27|1513.91|1512.31|1507.94|1506.34|0
1640272500000|2021-12-23 15:15:00|1513.22|1511.62|1511.84|1510.24|1513.45|1511.85|1510.46|1508.86|0
1640272800000|2021-12-23 15:20:00|1512.07|1510.47|1513.68|1512.08|1513.91|1512.31|1511.15|1509.55|0
1640273100000|2021-12-23 15:25:00|1513.45|1511.85|1512.3|1510.7|1513.68|1512.08|1510.69|1509.09|0
1640273400000|2021-12-23 15:30:00|1512.53|1510.93|1510.46|1508.86|1514.59|1512.99|1509.31|1507.71|0
1640273700000|2021-12-23 15:35:00|1510.69|1509.09|1510.92|1509.32|1512.06|1510.46|1509.77|1508.17|0
1640274000000|2021-12-23 15:40:00|1510.69|1509.09|1511.83|1510.23|1512.52|1510.92|1510.46|1508.86|0
1640274300000|2021-12-23 15:45:00|1511.6|1510|1513.44|1511.84|1513.9|1512.3|1511.6|1510|0
1640274600000|2021-12-23 15:50:00|1513.67|1512.07|1514.59|1512.99|1515.28|1513.68|1512.75|1511.15|0
1640274900000|2021-12-23 15:55:00|1514.36|1512.76|1516.42|1514.82|1516.65|1515.05|1514.36|1512.76|0
1640275200000|2021-12-23 16:00:00|1516.65|1515.05|1516.42|1514.82|1517.57|1515.97|1515.04|1513.44|0
1640275500000|2021-12-23 16:05:00|1516.65|1515.05|1518.26|1516.66|1518.95|1517.35|1516.19|1514.59|0
1640275800000|2021-12-23 16:10:00|1518.49|1516.89|1518.03|1516.43|1519.87|1518.27|1518.03|1516.43|0
1640276100000|2021-12-23 16:15:00|1518.49|1516.89|1518.72|1517.12|1519.64|1518.04|1518.03|1516.43|0
1640276400000|2021-12-23 16:20:00|1518.49|1516.89|1517.34|1515.74|1518.49|1516.89|1516.19|1514.59|0
1640276700000|2021-12-23 16:25:00|1517.11|1515.51|1514.81|1513.21|1517.8|1516.2|1513.89|1512.29|0
1640277000000|2021-12-23 16:30:00|1515.04|1513.44|1516.64|1515.04|1516.88|1515.28|1515.04|1513.44|0
1640277300000|2021-12-23 16:35:00|1516.87|1515.27|1516.56|1514.96|1517.77|1516.17|1515.87|1514.27|0
1640277600000|2021-12-23 16:40:00|1516.44|1514.84|1516.1|1514.5|1516.56|1514.96|1515.64|1514.04|0
1640277900000|2021-12-23 16:45:00|1516.33|1514.73|1516.79|1515.19|1517.94|1516.34|1516.1|1514.5|0
1640278200000|2021-12-23 16:50:00|1517.02|1515.42|1517.02|1515.42|1517.94|1516.34|1516.33|1514.73|0
1640278500000|2021-12-23 16:55:00|1517.25|1515.65|1517.94|1516.34|1517.94|1516.34|1516.33|1514.73|0
1640278800000|2021-12-23 17:00:00|1517.71|1516.11|1516.79|1515.19|1517.71|1516.11|1516.67|1515.07|0
1640279100000|2021-12-23 17:05:00|1517.02|1515.42|1516.09|1514.49|1517.25|1515.65|1515.86|1514.26|0
1640279400000|2021-12-23 17:10:00|1516.32|1514.72|1515.86|1514.26|1516.78|1515.18|1515.86|1514.26|0
1640279700000|2021-12-23 17:15:00|1516.09|1514.49|1514.71|1513.11|1516.32|1514.72|1514.25|1512.65|0
1640280000000|2021-12-23 17:20:00|1514.94|1513.34|1514.48|1512.88|1515.4|1513.8|1514.25|1512.65|0
1640280300000|2021-12-23 17:25:00|1514.25|1512.65|1514.48|1512.88|1515.17|1513.57|1514.25|1512.65|0
1640280600000|2021-12-23 17:30:00|1514.71|1513.11|1514.94|1513.34|1515.86|1514.26|1514.48|1512.88|0
1640280900000|2021-12-23 17:35:00|1515.17|1513.57|1515.77|1514.17|1516.23|1514.63|1514.71|1513.11|0
1640281200000|2021-12-23 17:40:00|1516|1514.4|1516.46|1514.86|1516.92|1515.32|1515.77|1514.17|0
1640281500000|2021-12-23 17:45:00|1516.69|1515.09|1515.54|1513.94|1516.69|1515.09|1515.31|1513.71|0
1640281800000|2021-12-23 17:50:00|1515.77|1514.17|1515.76|1514.16|1516.22|1514.62|1515.07|1513.47|0
1640282100000|2021-12-23 17:55:00|1515.87|1514.27|1516.68|1515.08|1516.68|1515.08|1515.53|1513.93|0
1640282400000|2021-12-23 18:00:00|1516.45|1514.85|1515.53|1513.93|1517.14|1515.54|1515.53|1513.93|0
1640282700000|2021-12-23 18:05:00|1515.76|1514.16|1515.76|1514.16|1516.45|1514.85|1515.53|1513.93|0
1640283000000|2021-12-23 18:10:00|1515.99|1514.39|1514.15|1512.55|1515.99|1514.39|1513.46|1511.86|0
1640283300000|2021-12-23 18:15:00|1513.92|1512.32|1514.38|1512.78|1515.07|1513.47|1513.92|1512.32|0
1640283600000|2021-12-23 18:20:00|1514.61|1513.01|1515.07|1513.47|1515.07|1513.47|1514.38|1512.78|0
1640283900000|2021-12-23 18:25:00|1514.84|1513.24|1517.82|1516.22|1518.05|1516.45|1514.84|1513.24|0
1640284200000|2021-12-23 18:30:00|1518.05|1516.45|1516.9|1515.3|1518.05|1516.45|1516.67|1515.07|0
1640284500000|2021-12-23 18:35:00|1516.67|1515.07|1516.44|1514.84|1517.01|1515.41|1516.44|1514.84|0
1640284800000|2021-12-23 18:40:00|1516.21|1514.61|1516.67|1515.07|1516.9|1515.3|1515.98|1514.38|0
1640285100000|2021-12-23 18:45:00|1516.44|1514.84|1517.59|1515.99|1517.59|1515.99|1516.44|1514.84|0
1640285400000|2021-12-23 18:50:00|1517.82|1516.22|1518.51|1516.91|1518.51|1516.91|1517.82|1516.22|0
1640285700000|2021-12-23 18:55:00|1518.74|1517.14|1518.5|1516.9|1519.43|1517.83|1518.27|1516.67|0
1640286000000|2021-12-23 19:00:00|1518.73|1517.13|1519.88|1518.28|1520.57|1518.97|1518.73|1517.13|0
1640286300000|2021-12-23 19:05:00|1520.11|1518.51|1519.65|1518.05|1520.8|1519.2|1519.19|1517.59|0
1640286600000|2021-12-23 19:10:00|1519.42|1517.82|1519.19|1517.59|1519.65|1518.05|1518.96|1517.36|0
1640286900000|2021-12-23 19:15:00|1518.96|1517.36|1519.88|1518.28|1520.34|1518.74|1517.58|1515.98|0
1640287200000|2021-12-23 19:20:00|1519.65|1518.05|1521.49|1519.89|1521.49|1519.89|1519.65|1518.05|0
1640287500000|2021-12-23 19:25:00|1521.37|1519.77|1521.03|1519.43|1521.95|1520.35|1520.8|1519.2|0
1640287800000|2021-12-23 19:30:00|1520.8|1519.2|1520.79|1519.19|1521.37|1519.77|1519.65|1518.05|0
1640288100000|2021-12-23 19:35:00|1520.33|1518.73|1519.87|1518.27|1520.56|1518.96|1519.64|1518.04|0
1640288400000|2021-12-23 19:40:00|1519.64|1518.04|1521.02|1519.42|1521.02|1519.42|1519.64|1518.04|0
1640288700000|2021-12-23 19:45:00|1520.79|1519.19|1521.25|1519.65|1521.48|1519.88|1520.33|1518.73|0
1640289000000|2021-12-23 19:50:00|1521.48|1519.88|1522.86|1521.26|1522.86|1521.26|1521.25|1519.65|0
1640289300000|2021-12-23 19:55:00|1522.63|1521.03|1522.86|1521.26|1523.09|1521.49|1522.4|1520.8|0
1640289600000|2021-12-23 20:00:00|1522.63|1521.03|1518.49|1516.89|1523.09|1521.49|1518.49|1516.89|0
1640289900000|2021-12-23 20:05:00|1518.72|1517.12|1519.87|1518.27|1520.56|1518.96|1518.72|1517.12|0
1640290200000|2021-12-23 20:10:00|1519.86|1518.26|1521.7|1520.1|1521.7|1520.1|1519.63|1518.03|0
1640290500000|2021-12-23 20:15:00|1522.16|1520.56|1521.24|1519.64|1522.62|1521.02|1520.78|1519.18|0
1640290800000|2021-12-23 20:20:00|1521.47|1519.87|1519.86|1518.26|1521.7|1520.1|1519.86|1518.26|0
1640291100000|2021-12-23 20:25:00|1520.09|1518.49|1519.86|1518.26|1520.55|1518.95|1519.17|1517.57|0
1640291400000|2021-12-23 20:30:00|1519.63|1518.03|1516.64|1515.04|1519.86|1518.26|1516.18|1514.58|0
1640291700000|2021-12-23 20:35:00|1516.41|1514.81|1519.22|1517.62|1520.44|1518.84|1516.41|1514.81|0
1640292000000|2021-12-23 20:40:00|1519.45|1517.85|1521.75|1520.15|1521.98|1520.38|1518.76|1517.16|0
1640292300000|2021-12-23 20:45:00|1521.98|1520.38|1524.05|1522.45|1524.74|1523.14|1521.75|1520.15|0
1640292600000|2021-12-23 20:50:00|1524.97|1523.37|1523.35|1521.75|1526.12|1524.52|1523.12|1521.52|0
1640292900000|2021-12-23 20:55:00|1523.12|1521.52|1511.63|1510.03|1523.12|1521.52|1511.4|1509.8|0
1640293200000|2021-12-23 21:00:00|1511.4|1509.8|1512.77|1511.17|1514.61|1513.01|1511.4|1509.8|0
1640293500000|2021-12-23 21:05:00|1513.23|1511.63|1512.08|1510.48|1514.61|1513.01|1512.08|1510.48|0
1640293800000|2021-12-23 21:10:00|1512.31|1510.71|1512.31|1510.71|1512.54|1510.94|1511.39|1509.79|0
1640592300000|2021-12-27 08:05:00|1511.86|1510.26|1513.35|1511.75|1515.42|1513.82|1511.74|1510.14|0
1640592600000|2021-12-27 08:10:00|1513.81|1512.21|1514.84|1513.24|1515.99|1514.39|1513.81|1512.21|0
1640592900000|2021-12-27 08:15:00|1514.61|1513.01|1514.84|1513.24|1516.45|1514.85|1514.38|1512.78|0
1640593200000|2021-12-27 08:20:00|1515.07|1513.47|1513.69|1512.09|1515.87|1514.27|1513.11|1511.51|0
1640593500000|2021-12-27 08:25:00|1513.8|1512.2|1512.65|1511.05|1514.15|1512.55|1512.31|1510.71|0
1640593800000|2021-12-27 08:30:00|1512.77|1511.17|1514.84|1513.24|1515.07|1513.47|1512.31|1510.71|0
1640594100000|2021-12-27 08:35:00|1514.95|1513.35|1515.99|1514.39|1516.45|1514.85|1514.84|1513.24|0
1640594400000|2021-12-27 08:40:00|1515.87|1514.27|1515.53|1513.93|1516.22|1514.62|1514.84|1513.24|0
1640594700000|2021-12-27 08:45:00|1515.3|1513.7|1515.29|1513.69|1515.3|1513.7|1513.92|1512.32|0
1640595000000|2021-12-27 08:50:00|1515.06|1513.46|1515.75|1514.15|1516.55|1514.95|1514.94|1513.34|0
1640595300000|2021-12-27 08:55:00|1515.63|1514.03|1515.98|1514.38|1518.05|1516.45|1515.52|1513.92|0
1640595600000|2021-12-27 09:00:00|1516.21|1514.61|1513.45|1511.85|1516.21|1514.61|1512.99|1511.39|0
1640595900000|2021-12-27 09:05:00|1513.33|1511.73|1516.9|1515.3|1516.9|1515.3|1513.22|1511.62|0
1640596200000|2021-12-27 09:10:00|1517.13|1515.53|1516.9|1515.3|1517.82|1516.22|1516.67|1515.07|0
1640596500000|2021-12-27 09:15:00|1517.13|1515.53|1515.29|1513.69|1517.13|1515.53|1515.06|1513.46|0
1640596800000|2021-12-27 09:20:00|1515.52|1513.92|1515.05|1513.45|1515.52|1513.92|1514.59|1512.99|0
1640597100000|2021-12-27 09:25:00|1514.93|1513.33|1515.39|1513.79|1515.51|1513.91|1514.59|1512.99|0
1640597400000|2021-12-27 09:30:00|1515.28|1513.68|1514.01|1512.41|1515.28|1513.68|1512.98|1511.38|0
1640597700000|2021-12-27 09:35:00|1513.9|1512.3|1515.74|1514.14|1515.97|1514.37|1513.9|1512.3|0
1640598000000|2021-12-27 09:40:00|1515.97|1514.37|1517|1515.4|1517.58|1515.98|1515.97|1514.37|0
1640598300000|2021-12-27 09:45:00|1516.89|1515.29|1517.86|1515.46|1518.67|1516.27|1516.66|1515.06|0
1640598600000|2021-12-27 09:50:00|1517.75|1515.35|1519.36|1516.96|1519.36|1516.96|1517.75|1515.35|0
1640598900000|2021-12-27 09:55:00|1519.13|1516.73|1519.47|1517.07|1520.28|1517.88|1518.55|1516.15|0
1640599200000|2021-12-27 10:00:00|1519.59|1517.19|1519.12|1516.72|1520.74|1518.34|1518.66|1516.26|0
1640599500000|2021-12-27 10:05:00|1518.89|1516.49|1517.97|1515.57|1519.12|1516.72|1517.74|1515.34|0
1640599800000|2021-12-27 10:10:00|1517.74|1515.34|1518.2|1515.8|1518.43|1516.03|1517.74|1515.34|0
1640600100000|2021-12-27 10:15:00|1518.43|1516.03|1520.04|1517.64|1520.27|1517.87|1518.43|1516.03|0
1640600400000|2021-12-27 10:20:00|1519.81|1517.41|1519.23|1516.83|1520.04|1517.64|1518.66|1516.26|0
1640600700000|2021-12-27 10:25:00|1519.12|1516.72|1519.35|1516.95|1519.81|1517.41|1518.89|1516.49|0
1640601000000|2021-12-27 10:30:00|1519.58|1517.18|1520.04|1517.64|1520.5|1518.1|1519.58|1517.18|0
1640601300000|2021-12-27 10:35:00|1519.81|1517.41|1519.8|1517.4|1520.27|1517.87|1519.35|1516.95|0
1640601600000|2021-12-27 10:40:00|1519.91|1517.51|1520.26|1517.86|1520.26|1517.86|1519.57|1517.17|0
1640601900000|2021-12-27 10:45:00|1520.37|1517.97|1520.72|1518.32|1521.18|1518.78|1520.37|1517.97|0
1640602200000|2021-12-27 10:50:00|1520.49|1518.09|1519.91|1517.51|1521.18|1518.78|1519.91|1517.51|0
1640602500000|2021-12-27 10:55:00|1519.8|1517.4|1519.8|1517.4|1519.8|1517.4|1519.11|1516.71|0
1640602800000|2021-12-27 11:00:00|1519.68|1517.28|1519.34|1516.94|1520.03|1517.63|1518.88|1516.48|0
1640603100000|2021-12-27 11:05:00|1519.57|1517.17|1520.03|1517.63|1520.26|1517.86|1519.34|1516.94|0
1640603400000|2021-12-27 11:10:00|1520.14|1517.74|1519.79|1517.39|1520.14|1517.74|1519.57|1517.17|0
1640603700000|2021-12-27 11:15:00|1519.91|1517.51|1519.79|1517.39|1520.13|1517.73|1519.56|1517.16|0
1640604000000|2021-12-27 11:20:00|1519.67|1517.27|1518.75|1516.35|1519.67|1517.27|1518.18|1515.78|0
1640604300000|2021-12-27 11:25:00|1518.64|1516.24|1518.75|1516.35|1519.56|1517.16|1518.64|1516.24|0
1640604600000|2021-12-27 11:30:00|1518.87|1516.47|1518.52|1516.12|1519.33|1516.93|1517.95|1515.55|0
1640604900000|2021-12-27 11:35:00|1518.64|1516.24|1519.33|1516.93|1519.56|1517.16|1518.64|1516.24|0
1640605200000|2021-12-27 11:40:00|1519.56|1517.16|1519.33|1516.93|1520.13|1517.73|1519.33|1516.93|0
1640605500000|2021-12-27 11:45:00|1519.1|1516.7|1518.75|1516.35|1519.33|1516.93|1518.64|1516.24|0
1640605800000|2021-12-27 11:50:00|1518.87|1516.47|1519.32|1516.92|1519.55|1517.15|1518.52|1516.12|0
1640606100000|2021-12-27 11:55:00|1519.55|1517.15|1519.78|1517.38|1519.78|1517.38|1519.09|1516.69|0
1640606400000|2021-12-27 12:00:00|1519.66|1517.26|1519.55|1517.15|1520.01|1517.61|1519.32|1516.92|0
1640606700000|2021-12-27 12:05:00|1519.66|1517.26|1520.24|1517.84|1520.47|1518.07|1519.09|1516.69|0
1640607000000|2021-12-27 12:10:00|1520.01|1517.61|1520.7|1518.3|1520.7|1518.3|1520.01|1517.61|0
1640607300000|2021-12-27 12:15:00|1520.93|1518.53|1522.08|1519.68|1522.08|1519.68|1520.7|1518.3|0
1640607600000|2021-12-27 12:20:00|1522.31|1519.91|1523.23|1520.83|1523.46|1521.06|1522.08|1519.68|0
1640607900000|2021-12-27 12:25:00|1523.46|1521.06|1523.23|1520.83|1523.46|1521.06|1522.54|1520.14|0
1640608200000|2021-12-27 12:30:00|1523.46|1521.06|1525.99|1523.59|1526.91|1524.51|1523.46|1521.06|0
1640608500000|2021-12-27 12:35:00|1526.22|1523.82|1526.45|1524.05|1526.68|1524.28|1525.3|1522.9|0
1640608800000|2021-12-27 12:40:00|1526.22|1523.82|1525.52|1523.12|1527.6|1525.2|1525.29|1522.89|0
1640609100000|2021-12-27 12:45:00|1525.29|1522.89|1525.29|1522.89|1525.52|1523.12|1524.48|1522.08|0
1640609400000|2021-12-27 12:50:00|1525.75|1523.35|1524.83|1522.43|1525.75|1523.35|1524.6|1522.2|0
1640609700000|2021-12-27 12:55:00|1525.06|1522.66|1524.6|1522.2|1525.29|1522.89|1524.6|1522.2|0
1640610000000|2021-12-27 13:00:00|1524.83|1522.43|1525.06|1522.66|1525.52|1523.12|1524.48|1522.08|0
1640610300000|2021-12-27 13:05:00|1524.83|1522.43|1525.29|1522.89|1525.75|1523.35|1524.83|1522.43|0
1640610600000|2021-12-27 13:10:00|1525.52|1523.12|1525.52|1523.12|1525.52|1523.12|1524.6|1522.2|0
1640610900000|2021-12-27 13:15:00|1525.75|1523.35|1527.36|1524.96|1527.36|1524.96|1525.75|1523.35|0
1640611200000|2021-12-27 13:20:00|1527.59|1525.19|1526.9|1524.5|1528.05|1525.65|1526.67|1524.27|0
1640611500000|2021-12-27 13:25:00|1527.13|1524.73|1526.2|1523.8|1527.13|1524.73|1525.51|1523.11|0
1640611800000|2021-12-27 13:30:00|1526.66|1524.26|1526.54|1524.14|1526.66|1524.26|1525.97|1523.57|0
1640612100000|2021-12-27 13:35:00|1526.66|1524.26|1527.12|1524.72|1527.58|1525.18|1526.43|1524.03|0
1640612400000|2021-12-27 13:40:00|1527.35|1524.95|1528.04|1525.64|1528.04|1525.64|1527.12|1524.72|0
1640612700000|2021-12-27 13:45:00|1527.81|1525.41|1528.5|1526.1|1529.19|1526.79|1527.81|1525.41|0
1640613000000|2021-12-27 13:50:00|1528.27|1525.87|1528.73|1526.33|1529.42|1527.02|1527.81|1525.41|0
1640613300000|2021-12-27 13:55:00|1528.5|1526.1|1527.58|1525.18|1528.73|1526.33|1527.58|1525.18|0
1640613600000|2021-12-27 14:00:00|1527.35|1524.95|1527.81|1525.41|1528.04|1525.64|1527.12|1524.72|0
1640613900000|2021-12-27 14:05:00|1527.58|1525.18|1527.11|1524.71|1528.73|1526.33|1526.42|1524.02|0
1640614200000|2021-12-27 14:10:00|1527.34|1524.94|1528.03|1525.63|1528.03|1525.63|1527.11|1524.71|0
1640614500000|2021-12-27 14:15:00|1527.8|1525.4|1526.42|1524.02|1528.49|1526.09|1526.42|1524.02|0
1640614800000|2021-12-27 14:20:00|1526.65|1524.25|1527.11|1524.71|1527.57|1525.17|1526.19|1523.79|0
1640615100000|2021-12-27 14:25:00|1526.88|1524.48|1524.81|1522.41|1526.88|1524.48|1524.81|1522.41|0
1640615400000|2021-12-27 14:30:00|1525.27|1522.87|1532.64|1530.24|1535.4|1533|1524.81|1522.41|0
1640615700000|2021-12-27 14:35:00|1531.95|1529.55|1533.1|1530.7|1534.94|1532.54|1531.71|1529.31|0
1640616000000|2021-12-27 14:40:00|1533.56|1531.16|1534.25|1531.85|1536.32|1533.92|1533.1|1530.7|0
1640616300000|2021-12-27 14:45:00|1533.79|1531.39|1537.94|1535.54|1537.94|1535.54|1532.86|1530.46|0
1640616600000|2021-12-27 14:50:00|1537.01|1534.61|1534.24|1531.84|1540.24|1537.84|1534.24|1531.84|0
1640616900000|2021-12-27 14:55:00|1534.48|1532.08|1536.09|1533.69|1536.33|1533.93|1534.01|1531.61|0
1640617200000|2021-12-27 15:00:00|1536.79|1534.39|1540.47|1538.07|1540.47|1538.07|1535.4|1533|0
1640617500000|2021-12-27 15:05:00|1540.24|1537.84|1543.24|1540.84|1543.24|1540.84|1539.78|1537.38|0
1640617800000|2021-12-27 15:10:00|1543.01|1540.61|1543.47|1541.07|1543.47|1541.07|1541.39|1538.99|0
1640618100000|2021-12-27 15:15:00|1543.7|1541.3|1543.47|1541.07|1543.7|1541.3|1542.08|1539.68|0
1640618400000|2021-12-27 15:20:00|1543.7|1541.3|1546|1543.6|1546.93|1544.53|1543.01|1540.61|0
1640618700000|2021-12-27 15:25:00|1546.23|1543.83|1549.7|1547.3|1549.7|1547.3|1545.08|1542.68|0
1640619000000|2021-12-27 15:30:00|1549.93|1547.53|1550.39|1547.99|1551.08|1548.68|1547.62|1545.22|0
1640619300000|2021-12-27 15:35:00|1550.16|1547.76|1550.85|1548.45|1551.31|1548.91|1548.54|1546.14|0
1640619600000|2021-12-27 15:40:00|1550.62|1548.22|1550.61|1548.21|1551.31|1548.91|1549.23|1546.83|0
1640619900000|2021-12-27 15:45:00|1550.85|1548.45|1550.38|1547.98|1551.54|1549.14|1548.07|1545.67|0
1640620200000|2021-12-27 15:50:00|1550.61|1548.21|1550.15|1547.75|1551.54|1549.14|1549.92|1547.52|0
1640620500000|2021-12-27 15:55:00|1550.03|1547.63|1552.69|1550.29|1552.69|1550.29|1549.92|1547.52|0
1640620800000|2021-12-27 16:00:00|1553.38|1550.98|1554.54|1552.14|1554.54|1552.14|1551.77|1549.37|0
1640621100000|2021-12-27 16:05:00|1554.3|1551.9|1553.84|1551.44|1554.3|1551.9|1551.76|1549.36|0
1640621400000|2021-12-27 16:10:00|1553.61|1551.21|1554.76|1552.36|1555.46|1553.06|1553.38|1550.98|0
1640621700000|2021-12-27 16:15:00|1554.99|1552.59|1551.53|1549.13|1555.46|1553.06|1550.61|1548.21|0
1640622000000|2021-12-27 16:20:00|1551.76|1549.36|1551.53|1549.13|1552.45|1550.05|1549.68|1547.28|0
1640622300000|2021-12-27 16:25:00|1551.3|1548.9|1554.07|1551.67|1554.76|1552.36|1551.07|1548.67|0
1640622600000|2021-12-27 16:30:00|1553.84|1551.44|1552.45|1550.05|1554.07|1551.67|1551.99|1549.59|0
1640622900000|2021-12-27 16:35:00|1552.22|1549.82|1554.29|1551.89|1554.53|1552.13|1551.29|1548.89|0
1640623200000|2021-12-27 16:40:00|1553.83|1551.43|1553.83|1551.43|1554.52|1552.12|1553.14|1550.74|0
1640623500000|2021-12-27 16:45:00|1553.6|1551.2|1552.91|1550.51|1554.52|1552.12|1552.68|1550.28|0
1640623800000|2021-12-27 16:50:00|1552.68|1550.28|1553.6|1551.2|1554.06|1551.66|1552.44|1550.04|0
1640624100000|2021-12-27 16:55:00|1553.83|1551.43|1555.21|1552.81|1555.21|1552.81|1553.6|1551.2|0
1640624400000|2021-12-27 17:00:00|1554.98|1552.58|1557.06|1554.66|1557.29|1554.89|1554.98|1552.58|0
1640624700000|2021-12-27 17:05:00|1556.83|1554.43|1557.52|1555.12|1557.75|1555.35|1556.83|1554.43|0
1640625000000|2021-12-27 17:10:00|1557.06|1554.66|1557.75|1555.35|1557.98|1555.58|1555.9|1553.5|0
1640625300000|2021-12-27 17:15:00|1557.98|1555.58|1557.52|1555.12|1557.98|1555.58|1557.06|1554.66|0
1640625600000|2021-12-27 17:20:00|1557.75|1555.35|1557.98|1555.58|1558.21|1555.81|1556.82|1554.42|0
1640625900000|2021-12-27 17:25:00|1558.21|1555.81|1559.19|1556.79|1560.35|1557.95|1557.98|1555.58|0
1640626200000|2021-12-27 17:30:00|1559.3|1556.9|1558.73|1556.33|1559.88|1557.48|1557.8|1555.4|0
1640626500000|2021-12-27 17:35:00|1558.5|1556.1|1558.96|1556.56|1558.96|1556.56|1557.57|1555.17|0
1640626800000|2021-12-27 17:40:00|1558.73|1556.33|1559.19|1556.79|1559.19|1556.79|1557.57|1555.17|0
1640627100000|2021-12-27 17:45:00|1558.95|1556.55|1559.65|1557.25|1559.65|1557.25|1558.26|1555.86|0
1640627400000|2021-12-27 17:50:00|1559.42|1557.02|1560.11|1557.71|1560.34|1557.94|1559.18|1556.78|0
1640627700000|2021-12-27 17:55:00|1559.88|1557.48|1560.11|1557.71|1560.45|1558.05|1559.64|1557.24|0
1640628000000|2021-12-27 18:00:00|1559.99|1557.59|1559.64|1557.24|1559.99|1557.59|1558.95|1556.55|0
1640628300000|2021-12-27 18:05:00|1559.87|1557.47|1560.57|1558.17|1560.57|1558.17|1559.41|1557.01|0
1640628600000|2021-12-27 18:10:00|1560.33|1557.93|1561.03|1558.63|1561.03|1558.63|1559.41|1557.01|0
1640628900000|2021-12-27 18:15:00|1561.26|1558.86|1560.79|1558.39|1561.26|1558.86|1560.33|1557.93|0
1640629200000|2021-12-27 18:20:00|1560.56|1558.16|1562.18|1559.78|1562.18|1559.78|1560.33|1557.93|0
1640629500000|2021-12-27 18:25:00|1561.95|1559.55|1562.18|1559.78|1563.8|1561.4|1561.95|1559.55|0
1640629800000|2021-12-27 18:30:00|1562.41|1560.01|1561.71|1559.31|1562.41|1560.01|1561.36|1558.96|0
1640630100000|2021-12-27 18:35:00|1561.95|1559.55|1562.41|1560.01|1563.1|1560.7|1561.71|1559.31|0
1640630400000|2021-12-27 18:40:00|1562.64|1560.24|1562.64|1560.24|1562.87|1560.47|1561.94|1559.54|0
1640630700000|2021-12-27 18:45:00|1562.41|1560.01|1562.87|1560.47|1562.87|1560.47|1561.71|1559.31|0
1640631000000|2021-12-27 18:50:00|1562.64|1560.24|1563.56|1561.16|1563.79|1561.39|1562.64|1560.24|0
1640631300000|2021-12-27 18:55:00|1563.79|1561.39|1565.18|1562.78|1565.18|1562.78|1563.33|1560.93|0
1640631600000|2021-12-27 19:00:00|1564.94|1562.54|1564.71|1562.31|1564.94|1562.54|1562.86|1560.46|0
1640631900000|2021-12-27 19:05:00|1564.94|1562.54|1564.94|1562.54|1564.94|1562.54|1563.9|1561.5|0
1640632200000|2021-12-27 19:10:00|1564.71|1562.31|1564.94|1562.54|1565.4|1563|1564.25|1561.85|0
1640632500000|2021-12-27 19:15:00|1564.71|1562.31|1565.17|1562.77|1565.17|1562.77|1564.25|1561.85|0
1640632800000|2021-12-27 19:20:00|1564.94|1562.54|1566.09|1563.69|1566.56|1564.16|1564.94|1562.54|0
1640633100000|2021-12-27 19:25:00|1566.56|1564.16|1567.89|1565.49|1568|1565.6|1566.09|1563.69|0
1640633400000|2021-12-27 19:30:00|1567.65|1565.25|1566.96|1564.56|1567.65|1565.25|1566.73|1564.33|0
1640633700000|2021-12-27 19:35:00|1567.19|1564.79|1566.26|1563.86|1567.88|1565.48|1566.03|1563.63|0
1640634000000|2021-12-27 19:40:00|1566.5|1564.1|1564.41|1562.01|1567.42|1565.02|1564.41|1562.01|0
1640634300000|2021-12-27 19:45:00|1563.95|1561.55|1563.49|1561.09|1564.64|1562.24|1562.33|1559.93|0
1640634600000|2021-12-27 19:50:00|1563.72|1561.32|1562.56|1560.16|1563.72|1561.32|1562.1|1559.7|0
1640634900000|2021-12-27 19:55:00|1562.33|1559.93|1563.95|1561.55|1564.18|1561.78|1561.64|1559.24|0
1640635200000|2021-12-27 20:00:00|1563.72|1561.32|1562.56|1560.16|1563.72|1561.32|1561.63|1559.23|0
1640635500000|2021-12-27 20:05:00|1562.44|1560.04|1562.56|1560.16|1562.79|1560.39|1560.71|1558.31|0
1640635800000|2021-12-27 20:10:00|1562.33|1559.93|1561.86|1559.46|1562.33|1559.93|1560.71|1558.31|0
1640636100000|2021-12-27 20:15:00|1561.63|1559.23|1561.4|1559|1561.86|1559.46|1559.78|1557.38|0
1640636400000|2021-12-27 20:20:00|1561.17|1558.77|1561.86|1559.46|1562.55|1560.15|1560.24|1557.84|0
1640636700000|2021-12-27 20:25:00|1562.09|1559.69|1564.86|1562.46|1565.09|1562.69|1562.09|1559.69|0
1640637000000|2021-12-27 20:30:00|1565.09|1562.69|1565.32|1562.92|1566.02|1563.62|1565.09|1562.69|0
1640637300000|2021-12-27 20:35:00|1565.09|1562.69|1563.47|1561.07|1565.32|1562.92|1563.47|1561.07|0
1640637600000|2021-12-27 20:40:00|1563.7|1561.3|1567.63|1565.23|1567.87|1565.47|1563.47|1561.07|0
1640637900000|2021-12-27 20:45:00|1567.87|1565.47|1568.79|1566.39|1569.48|1567.08|1567.4|1565|0
1640638200000|2021-12-27 20:50:00|1569.25|1566.85|1571.8|1569.4|1572.49|1570.09|1567.86|1565.46|0
1640638500000|2021-12-27 20:55:00|1572.03|1569.63|1574.45|1572.05|1574.45|1572.05|1571.1|1568.7|0
1640638800000|2021-12-27 21:00:00|1575.14|1572.74|1574.91|1572.51|1575.61|1573.21|1574.91|1572.51|0
1640639100000|2021-12-27 21:05:00|1574.68|1572.28|1573.99|1571.59|1575.14|1572.74|1573.75|1571.35|0
1640639400000|2021-12-27 21:10:00|1574.22|1571.82|1573.06|1570.66|1574.22|1571.82|1573.06|1570.66|0
1640639700000|2021-12-27 21:15:00|1573.49|1570.69|1574.65|1571.85|1574.88|1572.08|1573.49|1570.69|0
1640640000000|2021-12-27 21:20:00|1574.41|1571.61|1574.18|1571.38|1574.65|1571.85|1574.18|1571.38|0
1640640300000|2021-12-27 21:25:00|1574.41|1571.61|1574.64|1571.84|1574.64|1571.84|1574.41|1571.61|0
1640640600000|2021-12-27 21:30:00|1574.87|1572.07|1574.87|1572.07|1575.11|1572.31|1574.41|1571.61|0
1640640900000|2021-12-27 21:35:00|1574.64|1571.84|1575.57|1572.77|1575.8|1573|1574.64|1571.84|0
1640641200000|2021-12-27 21:40:00|1575.33|1572.53|1574.87|1572.07|1575.56|1572.76|1574.64|1571.84|0
1640641500000|2021-12-27 21:45:00|1574.64|1571.84|1573.94|1571.14|1575.1|1572.3|1573.94|1571.14|0
1640641800000|2021-12-27 21:50:00|1574.17|1571.37|1575.1|1572.3|1575.33|1572.53|1574.17|1571.37|0
1640642100000|2021-12-27 21:55:00|1575.33|1572.53|1574.28|1571.48|1575.33|1572.53|1574.05|1571.25|0
1640642400000|2021-12-27 22:00:00|1574.01|1571.21|1573.53|1570.73|1574.31|1571.51|1572.92|1570.12|0
1640642700000|2021-12-27 22:05:00|1573.57|1570.77|1573.87|1571.07|1573.87|1571.07|1573.57|1570.77|0
1640643000000|2021-12-27 22:10:00|1573.84|1571.04|1573.57|1570.77|1573.84|1571.04|1573.53|1570.73|0
1640643300000|2021-12-27 22:15:00|1573.53|1570.73|1573.73|1570.93|1573.73|1570.93|1573.53|1570.73|0
1640643600000|2021-12-27 22:20:00|1573.69|1570.89|1573.56|1570.76|1573.73|1570.93|1573.32|1570.52|0
1640643900000|2021-12-27 22:25:00|1573.53|1570.73|1573.53|1570.73|1574.17|1571.37|1573.36|1570.56|0
1640644200000|2021-12-27 22:30:00|1573.56|1570.76|1573.56|1570.76|1573.83|1571.03|1573.46|1570.66|0
1640644500000|2021-12-27 22:35:00|1573.6|1570.8|1574|1571.2|1574|1571.2|1573.52|1570.72|0
1640644800000|2021-12-27 22:40:00|1573.99|1571.19|1573.62|1570.82|1574.07|1571.27|1573.62|1570.82|0
1640645100000|2021-12-27 22:45:00|1573.69|1570.89|1573.62|1570.82|1573.69|1570.89|1573.62|1570.82|0
1640645400000|2021-12-27 22:50:00|1573.59|1570.79|1573.49|1570.69|1573.69|1570.89|1573.49|1570.69|0
1640645700000|2021-12-27 22:55:00|1573.42|1570.62|1573.35|1570.55|1573.56|1570.76|1573.35|1570.55|0
1640646000000|2021-12-27 23:00:00|1572.42|1569.62|1574.03|1571.23|1574.62|1571.82|1572.42|1569.62|0
1640646300000|2021-12-27 23:05:00|1574.16|1571.36|1573|1570.2|1574.5|1571.7|1572.77|1569.97|0
1640646600000|2021-12-27 23:10:00|1573.23|1570.43|1573|1570.2|1573.69|1570.89|1572.76|1569.96|0
1640646900000|2021-12-27 23:15:00|1573.23|1570.43|1572.99|1570.19|1573.69|1570.89|1572.99|1570.19|0
1640647200000|2021-12-27 23:20:00|1572.87|1570.07|1571.84|1569.04|1573.23|1570.43|1571.61|1568.81|0
1640647500000|2021-12-27 23:25:00|1571.6|1568.8|1571.25|1568.45|1572.07|1569.27|1570.45|1567.65|0
1640647800000|2021-12-27 23:30:00|1571.14|1568.34|1572.06|1569.26|1572.07|1569.27|1571.14|1568.34|0
1640648100000|2021-12-27 23:35:00|1571.94|1569.14|1571.37|1568.57|1572.06|1569.26|1571.37|1568.57|0
1640648400000|2021-12-27 23:40:00|1571.25|1568.45|1570.91|1568.11|1571.71|1568.91|1570.67|1567.87|0
1640648700000|2021-12-27 23:45:00|1570.44|1567.64|1570.9|1568.1|1571.37|1568.57|1570.44|1567.64|0
1640649000000|2021-12-27 23:50:00|1570.78|1567.98|1570.78|1567.98|1570.9|1568.1|1570.44|1567.64|0
1640649300000|2021-12-27 23:55:00|1570.67|1567.87|1570.67|1567.87|1571.13|1568.33|1570.55|1567.75|0
1640649600000|2021-12-28 00:00:00|1570.9|1568.1|1569.28|1566.48|1570.9|1568.1|1568.82|1566.02|0
1640649900000|2021-12-28 00:05:00|1569.05|1566.25|1568.35|1565.55|1569.74|1566.94|1567.89|1565.09|0
1640650200000|2021-12-28 00:10:00|1568.12|1565.32|1567.66|1564.86|1569.05|1566.25|1567.66|1564.86|0
1640650500000|2021-12-28 00:15:00|1567.77|1564.97|1568.58|1565.78|1569.05|1566.25|1567.77|1564.97|0
1640650800000|2021-12-28 00:20:00|1568.81|1566.01|1570.66|1567.86|1570.9|1568.1|1568.46|1565.66|0
1640651100000|2021-12-28 00:25:00|1570.89|1568.09|1571.36|1568.56|1571.36|1568.56|1569.97|1567.17|0
1640651400000|2021-12-28 00:30:00|1571.59|1568.79|1570.66|1567.86|1571.59|1568.79|1570.43|1567.63|0
1640651700000|2021-12-28 00:35:00|1570.43|1567.63|1570.43|1567.63|1570.77|1567.97|1569.73|1566.93|0
1640652000000|2021-12-28 00:40:00|1570.66|1567.86|1572.05|1569.25|1572.05|1569.25|1569.96|1567.16|0
1640652300000|2021-12-28 00:45:00|1571.82|1569.02|1571.12|1568.32|1572.74|1569.94|1571.12|1568.32|0
1640652600000|2021-12-28 00:50:00|1570.89|1568.09|1571.12|1568.32|1571.35|1568.55|1570.42|1567.62|0
1640652900000|2021-12-28 00:55:00|1571.35|1568.55|1572.04|1569.24|1572.51|1569.71|1571.35|1568.55|0
1640653200000|2021-12-28 01:00:00|1572.51|1569.71|1571.35|1568.55|1572.51|1569.71|1570.88|1568.08|0
1640653500000|2021-12-28 01:05:00|1571.23|1568.43|1570.65|1567.85|1571.35|1568.55|1569.73|1566.93|0
1640653800000|2021-12-28 01:10:00|1570.42|1567.62|1570.65|1567.85|1571.11|1568.31|1570.19|1567.39|0
1640654100000|2021-12-28 01:15:00|1570.42|1567.62|1569.26|1566.46|1571.11|1568.31|1568.34|1565.54|0
1640654400000|2021-12-28 01:20:00|1569.03|1566.23|1569.03|1566.23|1569.26|1566.46|1568.57|1565.77|0
1640654700000|2021-12-28 01:25:00|1568.8|1566|1568.21|1565.41|1568.8|1566|1567.87|1565.07|0
1640655000000|2021-12-28 01:30:00|1568.33|1565.53|1568.1|1565.3|1568.8|1566|1567.64|1564.84|0
1640655300000|2021-12-28 01:35:00|1568.33|1565.53|1569.02|1566.22|1569.49|1566.69|1568.1|1565.3|0
1640655600000|2021-12-28 01:40:00|1568.79|1565.99|1569.49|1566.69|1569.72|1566.92|1568.56|1565.76|0
1640655900000|2021-12-28 01:45:00|1569.72|1566.92|1568.56|1565.76|1569.72|1566.92|1568.33|1565.53|0
1640656200000|2021-12-28 01:50:00|1568.44|1565.64|1569.95|1567.15|1569.95|1567.15|1567.51|1564.71|0
1640656500000|2021-12-28 01:55:00|1570.18|1567.38|1569.25|1566.45|1570.29|1567.49|1569.02|1566.22|0
1640656800000|2021-12-28 02:00:00|1569.02|1566.22|1568.09|1565.29|1569.36|1566.56|1567.86|1565.06|0
1640657100000|2021-12-28 02:05:00|1568.32|1565.52|1568.79|1565.99|1568.79|1565.99|1568.09|1565.29|0
1640657400000|2021-12-28 02:10:00|1569.02|1566.22|1568.32|1565.52|1569.25|1566.45|1568.2|1565.4|0
1640657700000|2021-12-28 02:15:00|1568.43|1565.63|1566.47|1563.67|1568.66|1565.86|1566.47|1563.67|0
1640658000000|2021-12-28 02:20:00|1566.7|1563.9|1566.7|1563.9|1567.27|1564.47|1566.47|1563.67|0
1640658300000|2021-12-28 02:25:00|1566.58|1563.78|1567.39|1564.59|1567.39|1564.59|1566.24|1563.44|0
1640658600000|2021-12-28 02:30:00|1567.27|1564.47|1567.16|1564.36|1567.62|1564.82|1566.93|1564.13|0
1640658900000|2021-12-28 02:35:00|1567.27|1564.47|1567.85|1565.05|1568.08|1565.28|1567.16|1564.36|0
1640659200000|2021-12-28 02:40:00|1568.08|1565.28|1568.78|1565.98|1568.78|1565.98|1567.85|1565.05|0
1640659500000|2021-12-28 02:45:00|1568.89|1566.09|1568.31|1565.51|1569.24|1566.44|1568.31|1565.51|0
1640659800000|2021-12-28 02:50:00|1568.54|1565.74|1568.31|1565.51|1568.89|1566.09|1568.31|1565.51|0
1640660100000|2021-12-28 02:55:00|1568.42|1565.62|1568.08|1565.28|1568.54|1565.74|1568.08|1565.28|0
1640660400000|2021-12-28 03:00:00|1568.31|1565.51|1568.54|1565.74|1569|1566.2|1567.85|1565.05|0
1640660700000|2021-12-28 03:05:00|1568.77|1565.97|1568.77|1565.97|1569|1566.2|1568.31|1565.51|0
1640661000000|2021-12-28 03:10:00|1568.54|1565.74|1567.84|1565.04|1568.54|1565.74|1567.38|1564.58|0
1640661300000|2021-12-28 03:15:00|1567.95|1565.15|1567.38|1564.58|1568.07|1565.27|1567.38|1564.58|0
1640661600000|2021-12-28 03:20:00|1567.49|1564.69|1567.38|1564.58|1567.61|1564.81|1567.15|1564.35|0
1640661900000|2021-12-28 03:25:00|1567.61|1564.81|1567.84|1565.04|1568.07|1565.27|1567.38|1564.58|0
1640662200000|2021-12-28 03:30:00|1568.07|1565.27|1567.84|1565.04|1568.53|1565.73|1567.84|1565.04|0
1640662500000|2021-12-28 03:35:00|1567.72|1564.92|1568.64|1565.84|1568.76|1565.96|1567.72|1564.92|0
1640662800000|2021-12-28 03:40:00|1568.76|1565.96|1568.99|1566.19|1569.46|1566.66|1568.64|1565.84|0
1640663100000|2021-12-28 03:45:00|1568.76|1565.96|1569.68|1566.88|1569.69|1566.89|1568.76|1565.96|0
1640663400000|2021-12-28 03:50:00|1569.45|1566.65|1568.99|1566.19|1569.45|1566.65|1568.99|1566.19|0
1640663700000|2021-12-28 03:55:00|1568.87|1566.07|1569.22|1566.42|1569.22|1566.42|1568.76|1565.96|0
1640664000000|2021-12-28 04:00:00|1568.99|1566.19|1568.76|1565.96|1569.22|1566.42|1568.76|1565.96|0
1640664300000|2021-12-28 04:05:00|1568.52|1565.72|1568.99|1566.19|1568.99|1566.19|1568.52|1565.72|0
1640664600000|2021-12-28 04:10:00|1569.1|1566.3|1569.22|1566.42|1569.22|1566.42|1568.75|1565.95|0
1640664900000|2021-12-28 04:15:00|1569.09|1566.29|1569.56|1566.76|1569.68|1566.88|1568.98|1566.18|0
1640665200000|2021-12-28 04:20:00|1569.68|1566.88|1569.21|1566.41|1569.68|1566.88|1568.98|1566.18|0
1640665500000|2021-12-28 04:25:00|1569.09|1566.29|1569.91|1567.11|1570.14|1567.34|1569.09|1566.29|0
1640665800000|2021-12-28 04:30:00|1570.14|1567.34|1570.37|1567.57|1570.83|1568.03|1569.91|1567.11|0
1640666100000|2021-12-28 04:35:00|1570.6|1567.8|1570.13|1567.33|1570.6|1567.8|1569.9|1567.1|0
1640666400000|2021-12-28 04:40:00|1570.36|1567.56|1570.13|1567.33|1570.36|1567.56|1569.9|1567.1|0
1640666700000|2021-12-28 04:45:00|1569.9|1567.1|1569.9|1567.1|1570.13|1567.33|1569.9|1567.1|0
1640667000000|2021-12-28 04:50:00|1569.67|1566.87|1569.9|1567.1|1569.9|1567.1|1569.55|1566.75|0
1640667300000|2021-12-28 04:55:00|1570.13|1567.33|1569.67|1566.87|1570.13|1567.33|1569.67|1566.87|0
1640667600000|2021-12-28 05:00:00|1569.43|1566.63|1569.43|1566.63|1569.67|1566.87|1568.97|1566.17|0
1640667900000|2021-12-28 05:05:00|1569.2|1566.4|1569.43|1566.63|1569.66|1566.86|1569.2|1566.4|0
1640668200000|2021-12-28 05:10:00|1569.66|1566.86|1570.36|1567.56|1570.59|1567.79|1569.66|1566.86|0
1640668500000|2021-12-28 05:15:00|1570.47|1567.67|1570.12|1567.32|1570.47|1567.67|1569.89|1567.09|0
1640668800000|2021-12-28 05:20:00|1570.23|1567.43|1569.89|1567.09|1570.35|1567.55|1569.66|1566.86|0
1640669100000|2021-12-28 05:25:00|1570.12|1567.32|1569.89|1567.09|1570.12|1567.32|1569.43|1566.63|0
1640669400000|2021-12-28 05:30:00|1569.77|1566.97|1570.12|1567.32|1570.12|1567.32|1569.66|1566.86|0
1640669700000|2021-12-28 05:35:00|1570|1567.2|1571.51|1568.71|1571.51|1568.71|1570|1567.2|0
1640670000000|2021-12-28 05:40:00|1571.62|1568.82|1571.27|1568.47|1571.74|1568.94|1571.27|1568.47|0
1640670300000|2021-12-28 05:45:00|1571.5|1568.7|1571.97|1569.17|1571.97|1569.17|1571.27|1568.47|0
1640670600000|2021-12-28 05:50:00|1572.2|1569.4|1572.89|1570.09|1572.89|1570.09|1572.2|1569.4|0
1640670900000|2021-12-28 05:55:00|1572.66|1569.86|1573.12|1570.32|1573.35|1570.55|1572.66|1569.86|0
1640671200000|2021-12-28 06:00:00|1573.58|1570.78|1573.35|1570.55|1574.05|1571.25|1572.43|1569.63|0
1640671500000|2021-12-28 06:05:00|1573.12|1570.32|1571.04|1568.24|1573.12|1570.32|1571.04|1568.24|0
1640671800000|2021-12-28 06:10:00|1570.8|1568|1570.34|1567.54|1571.27|1568.47|1570.34|1567.54|0
1640672100000|2021-12-28 06:15:00|1570.57|1567.77|1571.03|1568.23|1571.96|1569.16|1570.57|1567.77|0
1640672400000|2021-12-28 06:20:00|1571.26|1568.46|1571.26|1568.46|1571.73|1568.93|1571.26|1568.46|0
1640672700000|2021-12-28 06:25:00|1571.37|1568.57|1572.65|1569.85|1572.65|1569.85|1571.26|1568.46|0
1640673000000|2021-12-28 06:30:00|1572.88|1570.08|1572.65|1569.85|1572.88|1570.08|1571.95|1569.15|0
1640673300000|2021-12-28 06:35:00|1572.53|1569.73|1572.18|1569.38|1572.88|1570.08|1572.18|1569.38|0
1640673600000|2021-12-28 06:40:00|1572.42|1569.62|1572.88|1570.08|1572.88|1570.08|1572.3|1569.5|0
1640673900000|2021-12-28 06:45:00|1572.41|1569.61|1572.18|1569.38|1572.65|1569.85|1572.18|1569.38|0
1640674200000|2021-12-28 06:50:00|1572.52|1569.72|1572.18|1569.38|1572.88|1570.08|1571.83|1569.03|0
1640674500000|2021-12-28 06:55:00|1572.06|1569.26|1573.34|1570.54|1573.57|1570.77|1571.95|1569.15|0
1640674800000|2021-12-28 07:00:00|1573.22|1570.42|1571.48|1568.68|1573.8|1571|1571.25|1568.45|0
1640675100000|2021-12-28 07:05:00|1571.25|1568.45|1572.18|1569.38|1572.41|1569.61|1571.02|1568.22|0
1640675400000|2021-12-28 07:10:00|1572.06|1569.26|1571.94|1569.14|1572.87|1570.07|1571.71|1568.91|0
1640675700000|2021-12-28 07:15:00|1572.18|1569.38|1571.82|1569.02|1572.18|1569.38|1571.71|1568.91|0
1640676000000|2021-12-28 07:20:00|1571.94|1569.14|1571.25|1568.45|1571.94|1569.14|1571.25|1568.45|0
1640676300000|2021-12-28 07:25:00|1571.36|1568.56|1570.78|1567.98|1571.36|1568.56|1570.78|1567.98|0
1640676600000|2021-12-28 07:30:00|1570.55|1567.75|1569.63|1566.83|1570.78|1567.98|1569.39|1566.59|0
1640676900000|2021-12-28 07:35:00|1569.74|1566.94|1568.93|1566.13|1569.86|1567.06|1568.93|1566.13|0
1640677200000|2021-12-28 07:40:00|1569.16|1566.36|1567.77|1564.97|1569.16|1566.36|1567.77|1564.97|0
1640677500000|2021-12-28 07:45:00|1568|1565.2|1569.16|1566.36|1569.16|1566.36|1567.77|1564.97|0
1640677800000|2021-12-28 07:50:00|1569.27|1566.47|1568.69|1565.89|1569.96|1567.16|1568.23|1565.43|0
1640678100000|2021-12-28 07:55:00|1568.93|1566.13|1569.62|1566.82|1569.85|1567.05|1568.46|1565.66|0
1640678400000|2021-12-28 08:00:00|1569.39|1566.59|1569.62|1566.82|1570.54|1567.74|1569.16|1566.36|0
1640678700000|2021-12-28 08:05:00|1569.19|1566.79|1571.79|1569.39|1571.79|1569.39|1569.19|1566.79|0
1640679000000|2021-12-28 08:10:00|1571.56|1569.16|1571.09|1568.69|1571.79|1569.39|1571.09|1568.69|0
1640679300000|2021-12-28 08:15:00|1571.21|1568.81|1572.02|1569.62|1572.71|1570.31|1571.09|1568.69|0
1640679600000|2021-12-28 08:20:00|1571.79|1569.39|1572.02|1569.62|1572.48|1570.08|1571.56|1569.16|0
1640679900000|2021-12-28 08:25:00|1572.25|1569.85|1576.88|1574.48|1578.27|1575.87|1572.02|1569.62|0
1640680200000|2021-12-28 08:30:00|1577.11|1574.71|1575.95|1573.55|1577.11|1574.71|1575.02|1572.62|0
1640680500000|2021-12-28 08:35:00|1575.72|1573.32|1574.33|1571.93|1575.72|1573.32|1573.63|1571.23|0
1640680800000|2021-12-28 08:40:00|1574.21|1571.81|1575.25|1572.85|1576.18|1573.78|1574.1|1571.7|0
1640681100000|2021-12-28 08:45:00|1575.48|1573.08|1577.1|1574.7|1577.8|1575.4|1575.48|1573.08|0
1640681400000|2021-12-28 08:50:00|1576.87|1574.47|1578.49|1576.09|1578.96|1576.56|1576.64|1574.24|0
1640681700000|2021-12-28 08:55:00|1578.72|1576.32|1579.53|1577.13|1580.11|1577.71|1577.8|1575.4|0
1640682000000|2021-12-28 09:00:00|1579.65|1577.25|1580.45|1578.05|1580.57|1578.17|1578.26|1575.86|0
1640682300000|2021-12-28 09:05:00|1580.57|1578.17|1581.27|1578.87|1581.84|1579.44|1579.88|1577.48|0
1640682600000|2021-12-28 09:10:00|1581.04|1578.64|1582.89|1580.49|1583.12|1580.72|1580.57|1578.17|0
1640682900000|2021-12-28 09:15:00|1582.66|1580.26|1581.96|1579.56|1582.89|1580.49|1581.03|1578.63|0
1640683200000|2021-12-28 09:20:00|1582.19|1579.79|1584.51|1582.11|1584.51|1582.11|1581.96|1579.56|0
1640683500000|2021-12-28 09:25:00|1584.39|1581.99|1583.81|1581.41|1584.51|1582.11|1583.81|1581.41|0
1640683800000|2021-12-28 09:30:00|1583.58|1581.18|1583.58|1581.18|1584.27|1581.87|1582.88|1580.48|0
1640684100000|2021-12-28 09:35:00|1583.35|1580.95|1585.2|1582.8|1585.43|1583.03|1583.35|1580.95|0
1640684400000|2021-12-28 09:40:00|1584.97|1582.57|1584.73|1582.33|1585.2|1582.8|1584.04|1581.64|0
1640684700000|2021-12-28 09:45:00|1584.04|1581.64|1583.34|1580.94|1584.38|1581.98|1582.88|1580.48|0
1640685000000|2021-12-28 09:50:00|1583.11|1580.71|1584.04|1581.64|1584.27|1581.87|1582.65|1580.25|0
1640685300000|2021-12-28 09:55:00|1583.81|1581.41|1584.84|1582.44|1585.19|1582.79|1583.8|1581.4|0
1640685600000|2021-12-28 10:00:00|1584.96|1582.56|1585.66|1583.26|1585.89|1583.49|1584.84|1582.44|0
1640685900000|2021-12-28 10:05:00|1585.89|1583.49|1587.28|1584.88|1587.28|1584.88|1585.89|1583.49|0
1640686200000|2021-12-28 10:10:00|1587.05|1584.65|1587.78|1585.38|1588.11|1585.71|1586.58|1584.18|0
1640686500000|2021-12-28 10:15:00|1587.66|1585.26|1588.01|1585.61|1588.24|1585.84|1587.32|1584.92|0
1640686800000|2021-12-28 10:20:00|1587.78|1585.38|1586.62|1584.22|1587.78|1585.38|1586.39|1583.99|0
1640687100000|2021-12-28 10:25:00|1586.85|1584.45|1585|1582.6|1586.85|1584.45|1584.77|1582.37|0
1640687400000|2021-12-28 10:30:00|1584.77|1582.37|1587.08|1584.68|1587.08|1584.68|1584.53|1582.13|0
1640687700000|2021-12-28 10:35:00|1586.96|1584.56|1586.15|1583.75|1587.08|1584.68|1585.69|1583.29|0
1640688000000|2021-12-28 10:40:00|1585.92|1583.52|1585.92|1583.52|1586.38|1583.98|1585.92|1583.52|0
1640688300000|2021-12-28 10:45:00|1585.8|1583.4|1584.76|1582.36|1585.8|1583.4|1584.76|1582.36|0
1640688600000|2021-12-28 10:50:00|1584.87|1582.47|1584.53|1582.13|1584.99|1582.59|1584.3|1581.9|0
1640688900000|2021-12-28 10:55:00|1584.41|1582.01|1585.92|1583.52|1585.92|1583.52|1584.06|1581.66|0
1640689200000|2021-12-28 11:00:00|1586.15|1583.75|1584.99|1582.59|1586.15|1583.75|1584.76|1582.36|0
1640689500000|2021-12-28 11:05:00|1585.22|1582.82|1584.76|1582.36|1585.22|1582.82|1584.52|1582.12|0
1640689800000|2021-12-28 11:10:00|1584.99|1582.59|1585.22|1582.82|1585.22|1582.82|1584.52|1582.12|0
1640690100000|2021-12-28 11:15:00|1585.1|1582.7|1586.02|1583.62|1586.14|1583.74|1585.1|1582.7|0
1640690400000|2021-12-28 11:20:00|1586.14|1583.74|1586.14|1583.74|1586.37|1583.97|1585.91|1583.51|0
1640690700000|2021-12-28 11:25:00|1586.25|1583.85|1586.14|1583.74|1586.37|1583.97|1585.68|1583.28|0
1640691000000|2021-12-28 11:30:00|1585.91|1583.51|1585.44|1583.04|1585.91|1583.51|1585.44|1583.04|0
1640691300000|2021-12-28 11:35:00|1585.56|1583.16|1584.75|1582.35|1585.68|1583.28|1584.52|1582.12|0
1640691600000|2021-12-28 11:40:00|1584.52|1582.12|1584.28|1581.88|1584.52|1582.12|1583.13|1580.73|0
1640691900000|2021-12-28 11:45:00|1584.51|1582.11|1584.51|1582.11|1584.75|1582.35|1584.16|1581.76|0
1640692200000|2021-12-28 11:50:00|1584.05|1581.65|1584.05|1581.65|1584.28|1581.88|1583.82|1581.42|0
1640692500000|2021-12-28 11:55:00|1583.82|1581.42|1583.58|1581.18|1583.82|1581.42|1582.89|1580.49|0
1640692800000|2021-12-28 12:00:00|1583.35|1580.95|1583.81|1581.41|1584.16|1581.76|1582.66|1580.26|0
1640693100000|2021-12-28 12:05:00|1584.05|1581.65|1584.04|1581.64|1584.28|1581.88|1583.58|1581.18|0
1640693400000|2021-12-28 12:10:00|1584.16|1581.76|1585.2|1582.8|1585.2|1582.8|1584.16|1581.76|0
1640693700000|2021-12-28 12:15:00|1585.31|1582.91|1585.66|1583.26|1585.67|1583.27|1585.2|1582.8|0
1640694000000|2021-12-28 12:20:00|1585.78|1583.38|1586.36|1583.96|1587.05|1584.65|1585.66|1583.26|0
1640694300000|2021-12-28 12:25:00|1586.59|1584.19|1586.12|1583.72|1586.82|1584.42|1586.12|1583.72|0
1640694600000|2021-12-28 12:30:00|1586|1583.6|1586.47|1584.07|1587.05|1584.65|1586|1583.6|0
1640694900000|2021-12-28 12:35:00|1586.36|1583.96|1585.89|1583.49|1586.82|1584.42|1585.89|1583.49|0
1640695200000|2021-12-28 12:40:00|1586.12|1583.72|1587.05|1584.65|1587.05|1584.65|1586.12|1583.72|0
1640695500000|2021-12-28 12:45:00|1586.82|1584.42|1586.58|1584.18|1587.05|1584.65|1586.12|1583.72|0
1640695800000|2021-12-28 12:50:00|1586.81|1584.41|1587.05|1584.65|1587.51|1585.11|1586.35|1583.95|0
1640696100000|2021-12-28 12:55:00|1586.81|1584.41|1585.89|1583.49|1586.81|1584.41|1585.89|1583.49|0
1640696400000|2021-12-28 13:00:00|1586.12|1583.72|1586.81|1584.41|1587.04|1584.64|1585.89|1583.49|0
1640696700000|2021-12-28 13:05:00|1586.92|1584.52|1586.35|1583.95|1586.92|1584.52|1586.12|1583.72|0
1640697000000|2021-12-28 13:10:00|1586.58|1584.18|1584.72|1582.32|1586.58|1584.18|1584.72|1582.32|0
1640697300000|2021-12-28 13:15:00|1584.95|1582.55|1585.18|1582.78|1585.19|1582.79|1584.26|1581.86|0
1640697600000|2021-12-28 13:20:00|1584.95|1582.55|1585.65|1583.25|1585.65|1583.25|1584.95|1582.55|0
1640697900000|2021-12-28 13:25:00|1585.42|1583.02|1585.18|1582.78|1585.65|1583.25|1585.18|1582.78|0
1640698200000|2021-12-28 13:30:00|1584.95|1582.55|1585.18|1582.78|1585.18|1582.78|1584.49|1582.09|0
1640698500000|2021-12-28 13:35:00|1585.41|1583.01|1585.64|1583.24|1586.11|1583.71|1585.41|1583.01|0
1640698800000|2021-12-28 13:40:00|1585.41|1583.01|1586.8|1584.4|1586.8|1584.4|1585.41|1583.01|0
1640699100000|2021-12-28 13:45:00|1586.91|1584.51|1585.18|1582.78|1586.91|1584.51|1585.18|1582.78|0
1640699400000|2021-12-28 13:50:00|1585.41|1583.01|1582.4|1580|1585.87|1583.47|1582.04|1579.64|0
1640699700000|2021-12-28 13:55:00|1582.63|1580.23|1580.54|1578.14|1583.32|1580.92|1580.31|1577.91|0
1640700000000|2021-12-28 14:00:00|1580.77|1578.37|1579.15|1576.75|1581.24|1578.84|1578.69|1576.29|0
1640700300000|2021-12-28 14:05:00|1578.92|1576.52|1576.6|1574.2|1579.38|1576.98|1576.14|1573.74|0
1640700600000|2021-12-28 14:10:00|1576.84|1574.44|1578.45|1576.05|1579.15|1576.75|1576.6|1574.2|0
1640700900000|2021-12-28 14:15:00|1577.99|1575.59|1580.31|1577.91|1580.77|1578.37|1577.99|1575.59|0
1640701200000|2021-12-28 14:20:00|1581|1578.6|1578.68|1576.28|1581|1578.6|1578.56|1576.16|0
1640701500000|2021-12-28 14:25:00|1579.38|1576.98|1578.68|1576.28|1579.61|1577.21|1576.83|1574.43|0
1640701800000|2021-12-28 14:30:00|1578.91|1576.51|1579.84|1577.44|1579.84|1577.44|1576.14|1573.74|0
1640702100000|2021-12-28 14:35:00|1580.3|1577.9|1576.14|1573.74|1580.3|1577.9|1573.49|1571.09|0
1640702400000|2021-12-28 14:40:00|1575.91|1573.51|1581.46|1579.06|1582.62|1580.22|1575.91|1573.51|0
1640702700000|2021-12-28 14:45:00|1580.3|1577.9|1579.95|1577.55|1582.39|1579.99|1577.06|1574.66|0
1640703000000|2021-12-28 14:50:00|1579.61|1577.21|1584.24|1581.84|1584.24|1581.84|1578.22|1575.82|0
1640703300000|2021-12-28 14:55:00|1583.78|1581.38|1585.4|1583|1588.41|1586.01|1583.54|1581.14|0
1640703600000|2021-12-28 15:00:00|1585.63|1583.23|1587.02|1584.62|1587.71|1585.31|1583.78|1581.38|0
1640703900000|2021-12-28 15:05:00|1586.79|1584.39|1576.36|1573.96|1587.02|1584.62|1576.36|1573.96|0
1640704200000|2021-12-28 15:10:00|1576.13|1573.73|1577.52|1575.12|1580.76|1578.36|1575.67|1573.27|0
1640704500000|2021-12-28 15:15:00|1577.75|1575.35|1574.04|1571.64|1579.14|1576.74|1574.04|1571.64|0
1640704800000|2021-12-28 15:20:00|1573.12|1570.72|1579.14|1576.74|1579.83|1577.43|1573.12|1570.72|0
1640705100000|2021-12-28 15:25:00|1579.37|1576.97|1580.29|1577.89|1581.91|1579.51|1577.75|1575.35|0
1640705400000|2021-12-28 15:30:00|1580.52|1578.12|1582.84|1580.44|1583.07|1580.67|1578.44|1576.04|0
1640705700000|2021-12-28 15:35:00|1582.95|1580.55|1580.75|1578.35|1584.92|1582.52|1580.29|1577.89|0
1640706000000|2021-12-28 15:40:00|1580.98|1578.58|1580.06|1577.66|1582.37|1579.97|1577.51|1575.11|0
1640706300000|2021-12-28 15:45:00|1579.59|1577.19|1581.21|1578.81|1582.37|1579.97|1578.44|1576.04|0
1640706600000|2021-12-28 15:50:00|1580.98|1578.58|1578.66|1576.26|1582.6|1580.2|1578.31|1575.91|0
1640706900000|2021-12-28 15:55:00|1578.43|1576.03|1579.36|1576.96|1580.52|1578.12|1578.43|1576.03|0
1640707200000|2021-12-28 16:00:00|1579.13|1576.73|1582.14|1579.74|1582.14|1579.74|1578.43|1576.03|0
1640707500000|2021-12-28 16:05:00|1581.9|1579.5|1579.12|1576.72|1582.14|1579.74|1579.12|1576.72|0
1640707800000|2021-12-28 16:10:00|1578.89|1576.49|1578.61|1576.21|1580.28|1577.88|1578.38|1575.98|0
1640708100000|2021-12-28 16:15:00|1578.38|1575.98|1576.99|1574.59|1578.61|1576.21|1576.52|1574.12|0
1640708400000|2021-12-28 16:20:00|1576.87|1574.47|1576.52|1574.12|1579.53|1577.13|1575.6|1573.2|0
1640708700000|2021-12-28 16:25:00|1576.29|1573.89|1576.98|1574.58|1577.22|1574.82|1573.28|1570.88|0
1640709000000|2021-12-28 16:30:00|1577.91|1575.51|1576.98|1574.58|1577.91|1575.51|1574.44|1572.04|0
1640709300000|2021-12-28 16:35:00|1576.52|1574.12|1576.29|1573.89|1576.52|1574.12|1574.2|1571.8|0
1640709600000|2021-12-28 16:40:00|1576.06|1573.66|1575.13|1572.73|1576.98|1574.58|1574.2|1571.8|0
1640709900000|2021-12-28 16:45:00|1574.9|1572.5|1577.21|1574.81|1577.44|1575.04|1574.2|1571.8|0
1640710200000|2021-12-28 16:50:00|1576.98|1574.58|1581.38|1578.98|1581.61|1579.21|1576.98|1574.58|0
1640710500000|2021-12-28 16:55:00|1581.15|1578.75|1581.26|1578.86|1582.31|1579.91|1580.68|1578.28|0
1640710800000|2021-12-28 17:00:00|1581.38|1578.98|1580.22|1577.82|1581.61|1579.21|1578.83|1576.43|0
1640711100000|2021-12-28 17:05:00|1580.45|1578.05|1578.13|1575.73|1580.45|1578.05|1577.44|1575.04|0
1640711400000|2021-12-28 17:10:00|1577.9|1575.5|1577.2|1574.8|1578.59|1576.19|1576.28|1573.88|0
1640711700000|2021-12-28 17:15:00|1577.44|1575.04|1576.28|1573.88|1577.44|1575.04|1575.35|1572.95|0
1640712000000|2021-12-28 17:20:00|1576.04|1573.64|1576.27|1573.87|1576.51|1574.11|1574.89|1572.49|0
1640712300000|2021-12-28 17:25:00|1576.04|1573.64|1570.25|1567.85|1576.74|1574.34|1569.79|1567.39|0
1640712600000|2021-12-28 17:30:00|1570.13|1567.73|1562.85|1560.45|1571.87|1569.47|1562.85|1560.45|0
1640712900000|2021-12-28 17:35:00|1563.31|1560.91|1565.39|1562.99|1566.55|1564.15|1563.31|1560.91|0
1640713200000|2021-12-28 17:40:00|1565.27|1562.87|1565.39|1562.99|1566.09|1563.69|1564.7|1562.3|0
1640713500000|2021-12-28 17:45:00|1565.62|1563.22|1565.16|1562.76|1566.09|1563.69|1563.54|1561.14|0
1640713800000|2021-12-28 17:50:00|1564.93|1562.53|1567.93|1565.53|1568.63|1566.23|1564.35|1561.95|0
1640714100000|2021-12-28 17:55:00|1568.17|1565.77|1569.27|1566.87|1569.96|1567.56|1568.17|1565.77|0
1640714400000|2021-12-28 18:00:00|1568.92|1566.52|1571.12|1568.72|1571.12|1568.72|1567.42|1565.02|0
1640714700000|2021-12-28 18:05:00|1570.89|1568.49|1570.42|1568.02|1571.12|1568.72|1569.27|1566.87|0
1640715000000|2021-12-28 18:10:00|1570.19|1567.79|1569.27|1566.87|1570.89|1568.49|1568.8|1566.4|0
1640715300000|2021-12-28 18:15:00|1569.5|1567.1|1568.22|1565.82|1570.88|1568.48|1568.11|1565.71|0
1640715600000|2021-12-28 18:20:00|1568.34|1565.94|1567.87|1565.47|1569.73|1567.33|1566.25|1563.85|0
1640715900000|2021-12-28 18:25:00|1568.11|1565.71|1570.19|1567.79|1570.42|1568.02|1566.48|1564.08|0
1640716200000|2021-12-28 18:30:00|1569.72|1567.32|1568.57|1566.17|1570.88|1568.48|1568.57|1566.17|0
1640716500000|2021-12-28 18:35:00|1568.8|1566.4|1567.64|1565.24|1569.49|1567.09|1567.41|1565.01|0
1640716800000|2021-12-28 18:40:00|1567.41|1565.01|1567.41|1565.01|1570.18|1567.78|1567.05|1564.65|0
1640717100000|2021-12-28 18:45:00|1567.17|1564.77|1569.02|1566.62|1569.02|1566.62|1566.94|1564.54|0
1640717400000|2021-12-28 18:50:00|1568.79|1566.39|1569.72|1567.32|1570.41|1568.01|1568.79|1566.39|0
1640717700000|2021-12-28 18:55:00|1569.95|1567.55|1572.96|1570.56|1572.96|1570.56|1569.25|1566.85|0
1640718000000|2021-12-28 19:00:00|1572.49|1570.09|1564.62|1562.22|1572.96|1570.56|1564.62|1562.22|0
1640718300000|2021-12-28 19:05:00|1564.86|1562.46|1564.39|1561.99|1566.94|1564.54|1564.39|1561.99|0
1640718600000|2021-12-28 19:10:00|1564.62|1562.22|1565.55|1563.15|1565.55|1563.15|1564.39|1561.99|0
1640718900000|2021-12-28 19:15:00|1565.78|1563.38|1566.93|1564.53|1568.79|1566.39|1565.78|1563.38|0
1640719200000|2021-12-28 19:20:00|1567.17|1564.77|1568.32|1565.92|1569.25|1566.85|1566.93|1564.53|0
1640719500000|2021-12-28 19:25:00|1568.55|1566.15|1568.09|1565.69|1569.01|1566.61|1566.7|1564.3|0
1640719800000|2021-12-28 19:30:00|1567.86|1565.46|1568.32|1565.92|1569.71|1567.31|1567.16|1564.76|0
1640720100000|2021-12-28 19:35:00|1568.09|1565.69|1569.01|1566.61|1569.01|1566.61|1567.62|1565.22|0
1640720400000|2021-12-28 19:40:00|1568.78|1566.38|1569.24|1566.84|1570.17|1567.77|1568.32|1565.92|0
1640720700000|2021-12-28 19:45:00|1569.47|1567.07|1569.24|1566.84|1569.94|1567.54|1566.46|1564.06|0
1640721000000|2021-12-28 19:50:00|1569.01|1566.61|1570.63|1568.23|1571.55|1569.15|1567.16|1564.76|0
1640721300000|2021-12-28 19:55:00|1570.4|1568|1571.09|1568.69|1571.09|1568.69|1569.01|1566.61|0
1640721600000|2021-12-28 20:00:00|1570.86|1568.46|1569|1566.6|1570.86|1568.46|1568.54|1566.14|0
1640721900000|2021-12-28 20:05:00|1568.77|1566.37|1571.55|1569.15|1571.78|1569.38|1567.62|1565.22|0
1640722200000|2021-12-28 20:10:00|1571.78|1569.38|1572.71|1570.31|1572.71|1570.31|1570.85|1568.45|0
1640722500000|2021-12-28 20:15:00|1572.47|1570.07|1571.08|1568.68|1572.71|1570.31|1569.93|1567.53|0
1640722800000|2021-12-28 20:20:00|1570.85|1568.45|1571.31|1568.91|1572.47|1570.07|1570.85|1568.45|0
1640723100000|2021-12-28 20:25:00|1571.55|1569.15|1570.85|1568.45|1572.24|1569.84|1570.85|1568.45|0
1640723400000|2021-12-28 20:30:00|1571.08|1568.68|1569.92|1567.52|1573.17|1570.77|1567.15|1564.75|0
1640723700000|2021-12-28 20:35:00|1569.8|1567.4|1571.77|1569.37|1572.7|1570.3|1569.69|1567.29|0
1640724000000|2021-12-28 20:40:00|1571.54|1569.14|1574.09|1571.69|1576.4|1574|1571.31|1568.91|0
1640724300000|2021-12-28 20:45:00|1574.55|1572.15|1575.48|1573.08|1577.56|1575.16|1574.09|1571.69|0
1640724600000|2021-12-28 20:50:00|1574.55|1572.15|1568.53|1566.13|1574.55|1572.15|1566.91|1564.51|0
1640724900000|2021-12-28 20:55:00|1568.3|1565.9|1571.07|1568.67|1571.07|1568.67|1566.68|1564.28|0
1640725200000|2021-12-28 21:00:00|1570.84|1568.44|1573.98|1571.58|1574.72|1572.32|1570.84|1568.44|0
1640725500000|2021-12-28 21:05:00|1574.21|1571.81|1574.67|1572.27|1575.37|1572.97|1573.98|1571.58|0
1640725800000|2021-12-28 21:10:00|1574.21|1571.81|1574.44|1572.04|1574.67|1572.27|1573.51|1571.11|0
1640726100000|2021-12-28 21:15:00|1574.87|1572.07|1574.64|1571.84|1575.1|1572.3|1574.4|1571.6|0
1640726400000|2021-12-28 21:20:00|1574.87|1572.07|1574.63|1571.83|1575.1|1572.3|1574.63|1571.83|0
1640726700000|2021-12-28 21:25:00|1574.87|1572.07|1574.63|1571.83|1574.87|1572.07|1574.63|1571.83|0
1640727000000|2021-12-28 21:30:00|1574.4|1571.6|1573.94|1571.14|1574.4|1571.6|1573.71|1570.91|0
1640727300000|2021-12-28 21:35:00|1573.71|1570.91|1573.47|1570.67|1573.71|1570.91|1573.24|1570.44|0
1640727600000|2021-12-28 21:40:00|1573.24|1570.44|1572.54|1569.74|1573.24|1570.44|1572.31|1569.51|0
1640727900000|2021-12-28 21:45:00|1572.66|1569.86|1572.31|1569.51|1573.01|1570.21|1571.62|1568.82|0
1640728200000|2021-12-28 21:50:00|1572.54|1569.74|1572.08|1569.28|1572.54|1569.74|1571.62|1568.82|0
1640728500000|2021-12-28 21:55:00|1571.85|1569.05|1571.96|1569.16|1572.08|1569.28|1571.38|1568.58|0
1640728800000|2021-12-28 22:00:00|1571.78|1568.98|1571.87|1569.07|1572.18|1569.38|1571.78|1568.98|0
1640729100000|2021-12-28 22:05:00|1571.95|1569.15|1571.54|1568.74|1571.95|1569.15|1571.54|1568.74|0
1640729400000|2021-12-28 22:10:00|1571.7|1568.9|1571.43|1568.63|1571.7|1568.9|1571.4|1568.6|0
1640729700000|2021-12-28 22:15:00|1571.4|1568.6|1571.1|1568.3|1571.64|1568.84|1570.69|1567.89|0
1640730000000|2021-12-28 22:20:00|1571.2|1568.4|1571.07|1568.27|1571.5|1568.7|1571.07|1568.27|0
1640730300000|2021-12-28 22:25:00|1571.14|1568.34|1570.89|1568.09|1571.14|1568.34|1570.89|1568.09|0
1640730600000|2021-12-28 22:30:00|1571.03|1568.23|1571.07|1568.27|1571.2|1568.4|1570.89|1568.09|0
1640730900000|2021-12-28 22:35:00|1570.99|1568.19|1571.03|1568.23|1571.03|1568.23|1570.99|1568.19|0
1640731200000|2021-12-28 22:40:00|1570.99|1568.19|1570.89|1568.09|1570.99|1568.19|1570.82|1568.02|0
1640731500000|2021-12-28 22:45:00|1570.96|1568.16|1571.03|1568.23|1571.03|1568.23|1570.93|1568.13|0
1640731800000|2021-12-28 22:50:00|1571.06|1568.26|1571.13|1568.33|1571.19|1568.39|1571.03|1568.23|0
1640732100000|2021-12-28 22:55:00|1571.06|1568.26|1571.36|1568.56|1571.36|1568.56|1570.99|1568.19|0
1640732400000|2021-12-28 23:00:00|1571.52|1568.72|1572.29|1569.49|1573.79|1570.99|1571.52|1568.72|0
1640732700000|2021-12-28 23:05:00|1572.52|1569.72|1573.45|1570.65|1574.61|1571.81|1572.52|1569.72|0
1640733000000|2021-12-28 23:10:00|1573.68|1570.88|1572.75|1569.95|1574.02|1571.22|1572.75|1569.95|0
1640733300000|2021-12-28 23:15:00|1572.98|1570.18|1574.6|1571.8|1575.76|1572.96|1572.98|1570.18|0
1640733600000|2021-12-28 23:20:00|1574.37|1571.57|1575.76|1572.96|1575.76|1572.96|1574.14|1571.34|0
1640733900000|2021-12-28 23:25:00|1575.07|1572.27|1575.07|1572.27|1575.41|1572.61|1574.83|1572.03|0
1640734200000|2021-12-28 23:30:00|1575.3|1572.5|1575.76|1572.96|1575.99|1573.19|1575.06|1572.26|0
1640734500000|2021-12-28 23:35:00|1575.53|1572.73|1575.76|1572.96|1575.99|1573.19|1575.06|1572.26|0
1640734800000|2021-12-28 23:40:00|1575.87|1573.07|1575.99|1573.19|1576.22|1573.42|1575.29|1572.49|0
1640735100000|2021-12-28 23:45:00|1576.22|1573.42|1577.61|1574.81|1577.84|1575.04|1576.22|1573.42|0
1640735400000|2021-12-28 23:50:00|1577.38|1574.58|1577.38|1574.58|1577.61|1574.81|1576.91|1574.11|0
1640735700000|2021-12-28 23:55:00|1577.14|1574.34|1576.68|1573.88|1577.14|1574.34|1576.45|1573.65|0
1640736000000|2021-12-29 00:00:00|1576.45|1573.65|1575.98|1573.18|1578.07|1575.27|1575.06|1572.26|0
1640736300000|2021-12-29 00:05:00|1575.86|1573.06|1577.14|1574.34|1578.07|1575.27|1575.86|1573.06|0
1640736600000|2021-12-29 00:10:00|1577.37|1574.57|1576.56|1573.76|1577.6|1574.8|1576.44|1573.64|0
1640736900000|2021-12-29 00:15:00|1576.68|1573.88|1575.98|1573.18|1576.68|1573.88|1575.52|1572.72|0
1640737200000|2021-12-29 00:20:00|1575.86|1573.06|1576.21|1573.41|1577.37|1574.57|1575.75|1572.95|0
1640737500000|2021-12-29 00:25:00|1576.32|1573.52|1575.98|1573.18|1576.44|1573.64|1575.28|1572.48|0
1640737800000|2021-12-29 00:30:00|1575.75|1572.95|1574.82|1572.02|1575.86|1573.06|1574.59|1571.79|0
1640738100000|2021-12-29 00:35:00|1574.93|1572.13|1574.82|1572.02|1575.16|1572.36|1574.58|1571.78|0
1640738400000|2021-12-29 00:40:00|1575.05|1572.25|1575.51|1572.71|1575.51|1572.71|1574.82|1572.02|0
1640738700000|2021-12-29 00:45:00|1575.74|1572.94|1575.97|1573.17|1576.2|1573.4|1575.51|1572.71|0
1640739000000|2021-12-29 00:50:00|1576.2|1573.4|1575.85|1573.05|1576.2|1573.4|1575.51|1572.71|0
1640739300000|2021-12-29 00:55:00|1575.74|1572.94|1577.36|1574.56|1577.36|1574.56|1575.74|1572.94|0
1640739600000|2021-12-29 01:00:00|1577.24|1574.44|1577.36|1574.56|1578.05|1575.25|1576.9|1574.1|0
1640739900000|2021-12-29 01:05:00|1577.59|1574.79|1577.82|1575.02|1578.52|1575.72|1577.59|1574.79|0
1640740200000|2021-12-29 01:10:00|1577.59|1574.79|1577.12|1574.32|1578.52|1575.72|1576.89|1574.09|0
1640740500000|2021-12-29 01:15:00|1577.24|1574.44|1575.04|1572.24|1577.59|1574.79|1574.57|1571.77|0
1640740800000|2021-12-29 01:20:00|1574.81|1572.01|1575.5|1572.7|1576.19|1573.39|1574.81|1572.01|0
1640741100000|2021-12-29 01:25:00|1575.61|1572.81|1575.73|1572.93|1576.43|1573.63|1575.5|1572.7|0
1640741400000|2021-12-29 01:30:00|1575.5|1572.7|1570.63|1567.83|1575.5|1572.7|1570.28|1567.48|0
1640741700000|2021-12-29 01:35:00|1570.74|1567.94|1571.09|1568.29|1572.02|1569.22|1570.4|1567.6|0
1640742000000|2021-12-29 01:40:00|1570.86|1568.06|1571.09|1568.29|1571.79|1568.99|1570.28|1567.48|0
1640742300000|2021-12-29 01:45:00|1571.2|1568.4|1571.09|1568.29|1571.32|1568.52|1570.17|1567.37|0
1640742600000|2021-12-29 01:50:00|1570.86|1568.06|1571.09|1568.29|1572.02|1569.22|1570.4|1567.6|0
1640742900000|2021-12-29 01:55:00|1571.32|1568.52|1568.31|1565.51|1571.32|1568.52|1567.85|1565.05|0
1640743200000|2021-12-29 02:00:00|1568.19|1565.39|1567.85|1565.05|1568.31|1565.51|1566.92|1564.12|0
1640743500000|2021-12-29 02:05:00|1567.73|1564.93|1568.54|1565.74|1568.54|1565.74|1567.15|1564.35|0
1640743800000|2021-12-29 02:10:00|1568.42|1565.62|1568.77|1565.97|1569|1566.2|1568.31|1565.51|0
1640744100000|2021-12-29 02:15:00|1569|1566.2|1568.54|1565.74|1569.46|1566.66|1568.54|1565.74|0
1640744400000|2021-12-29 02:20:00|1568.77|1565.97|1569|1566.2|1569.23|1566.43|1568.77|1565.97|0
1640744700000|2021-12-29 02:25:00|1569.11|1566.31|1569|1566.2|1569.23|1566.43|1568.07|1565.27|0
1640745000000|2021-12-29 02:30:00|1568.77|1565.97|1569.92|1567.12|1569.92|1567.12|1568.53|1565.73|0
1640745300000|2021-12-29 02:35:00|1570.15|1567.35|1571.54|1568.74|1571.77|1568.97|1569.69|1566.89|0
1640745600000|2021-12-29 02:40:00|1571.31|1568.51|1571.42|1568.62|1571.65|1568.85|1570.61|1567.81|0
1640745900000|2021-12-29 02:45:00|1571.31|1568.51|1571.08|1568.28|1571.54|1568.74|1570.61|1567.81|0
1640746200000|2021-12-29 02:50:00|1570.84|1568.04|1572.46|1569.66|1572.7|1569.9|1570.61|1567.81|0
1640746500000|2021-12-29 02:55:00|1572.7|1569.9|1572.93|1570.13|1572.93|1570.13|1572|1569.2|0
1640746800000|2021-12-29 03:00:00|1572.81|1570.01|1572.23|1569.43|1572.93|1570.13|1572.23|1569.43|0
1640747100000|2021-12-29 03:05:00|1572.34|1569.54|1572.92|1570.12|1573.16|1570.36|1572.23|1569.43|0
1640747400000|2021-12-29 03:10:00|1573.16|1570.36|1573.73|1570.93|1574.31|1571.51|1573.16|1570.36|0
1640747700000|2021-12-29 03:15:00|1573.62|1570.82|1572.92|1570.12|1573.62|1570.82|1572.69|1569.89|0
1640748000000|2021-12-29 03:20:00|1573.15|1570.35|1572.92|1570.12|1573.15|1570.35|1572.46|1569.66|0
1640748300000|2021-12-29 03:25:00|1572.69|1569.89|1571.76|1568.96|1572.8|1570|1571.07|1568.27|0
1640748600000|2021-12-29 03:30:00|1571.99|1569.19|1573.49|1570.69|1574.31|1571.51|1571.99|1569.19|0
1640748900000|2021-12-29 03:35:00|1573.61|1570.81|1573.15|1570.35|1573.61|1570.81|1572.92|1570.12|0
1640749200000|2021-12-29 03:40:00|1573.03|1570.23|1573.72|1570.92|1574.07|1571.27|1572.92|1570.12|0
1640749500000|2021-12-29 03:45:00|1573.61|1570.81|1573.72|1570.92|1574.3|1571.5|1573.38|1570.58|0
1640749800000|2021-12-29 03:50:00|1573.61|1570.81|1574.18|1571.38|1575|1572.2|1573.61|1570.81|0
1640750100000|2021-12-29 03:55:00|1574.3|1571.5|1574.07|1571.27|1574.3|1571.5|1573.37|1570.57|0
1640750400000|2021-12-29 04:00:00|1573.84|1571.04|1573.37|1570.57|1573.95|1571.15|1573.37|1570.57|0
1640750700000|2021-12-29 04:05:00|1573.14|1570.34|1573.6|1570.8|1574.07|1571.27|1573.14|1570.34|0
1640751000000|2021-12-29 04:10:00|1573.83|1571.03|1572.44|1569.64|1573.83|1571.03|1572.44|1569.64|0
1640751300000|2021-12-29 04:15:00|1572.67|1569.87|1572.91|1570.11|1572.91|1570.11|1572.44|1569.64|0
1640751600000|2021-12-29 04:20:00|1572.67|1569.87|1573.14|1570.34|1573.37|1570.57|1572.67|1569.87|0
1640751900000|2021-12-29 04:25:00|1572.9|1570.1|1572.67|1569.87|1573.37|1570.57|1572.44|1569.64|0
1640752200000|2021-12-29 04:30:00|1572.9|1570.1|1573.36|1570.56|1573.37|1570.57|1572.67|1569.87|0
1640752500000|2021-12-29 04:35:00|1573.48|1570.68|1573.13|1570.33|1573.83|1571.03|1573.01|1570.21|0
1640752800000|2021-12-29 04:40:00|1573.36|1570.56|1573.36|1570.56|1573.83|1571.03|1573.13|1570.33|0
1640753100000|2021-12-29 04:45:00|1573.59|1570.79|1573.13|1570.33|1573.59|1570.79|1573.13|1570.33|0
1640753400000|2021-12-29 04:50:00|1573.36|1570.56|1574.05|1571.25|1574.06|1571.26|1573.36|1570.56|0
1640753700000|2021-12-29 04:55:00|1573.93|1571.13|1573.82|1571.02|1574.05|1571.25|1573.59|1570.79|0
1640754000000|2021-12-29 05:00:00|1573.7|1570.9|1573.13|1570.33|1573.7|1570.9|1572.89|1570.09|0
1640754300000|2021-12-29 05:05:00|1573.36|1570.56|1573.82|1571.02|1574.05|1571.25|1573.13|1570.33|0
1640754600000|2021-12-29 05:10:00|1573.59|1570.79|1573.82|1571.02|1574.28|1571.48|1573.59|1570.79|0
1640754900000|2021-12-29 05:15:00|1574.05|1571.25|1574.51|1571.71|1574.74|1571.94|1574.05|1571.25|0
1640755200000|2021-12-29 05:20:00|1574.28|1571.48|1573.58|1570.78|1574.51|1571.71|1573.58|1570.78|0
1640755500000|2021-12-29 05:25:00|1573.35|1570.55|1571.73|1568.93|1573.58|1570.78|1571.73|1568.93|0
1640755800000|2021-12-29 05:30:00|1571.96|1569.16|1573.35|1570.55|1573.58|1570.78|1571.5|1568.7|0
1640756100000|2021-12-29 05:35:00|1573.46|1570.66|1576.59|1573.79|1576.59|1573.79|1573.35|1570.55|0
1640756400000|2021-12-29 05:40:00|1576.36|1573.56|1576.59|1573.79|1576.59|1573.79|1575.9|1573.1|0
1640756700000|2021-12-29 05:45:00|1576.82|1574.02|1577.28|1574.48|1577.52|1574.72|1576.59|1573.79|0
1640757000000|2021-12-29 05:50:00|1577.05|1574.25|1576.7|1573.9|1577.05|1574.25|1576.47|1573.67|0
1640757300000|2021-12-29 05:55:00|1576.82|1574.02|1576.23|1573.43|1576.82|1574.02|1575.89|1573.09|0
1640757600000|2021-12-29 06:00:00|1576.36|1573.56|1576.12|1573.32|1577.51|1574.71|1575.43|1572.63|0
1640757900000|2021-12-29 06:05:00|1576|1573.2|1575.43|1572.63|1576.12|1573.32|1574.96|1572.16|0
1640758200000|2021-12-29 06:10:00|1575.66|1572.86|1573.34|1570.54|1575.89|1573.09|1573.34|1570.54|0
1640758500000|2021-12-29 06:15:00|1573.57|1570.77|1573.8|1571|1574.27|1571.47|1573.45|1570.65|0
1640758800000|2021-12-29 06:20:00|1574.26|1571.46|1574.73|1571.93|1574.96|1572.16|1573.8|1571|0
1640759100000|2021-12-29 06:25:00|1574.61|1571.81|1574.84|1572.04|1574.96|1572.16|1574.49|1571.69|0
1640759400000|2021-12-29 06:30:00|1574.96|1572.16|1575.42|1572.62|1575.99|1573.19|1574.96|1572.16|0
1640759700000|2021-12-29 06:35:00|1575.3|1572.5|1575.42|1572.62|1575.88|1573.08|1574.95|1572.15|0
1640760000000|2021-12-29 06:40:00|1575.53|1572.73|1575.42|1572.62|1575.76|1572.96|1575.18|1572.38|0
1640760300000|2021-12-29 06:45:00|1575.53|1572.73|1575.42|1572.62|1575.65|1572.85|1575.18|1572.38|0
1640760600000|2021-12-29 06:50:00|1575.65|1572.85|1575.65|1572.85|1575.65|1572.85|1575.41|1572.61|0
1640760900000|2021-12-29 06:55:00|1575.88|1573.08|1575.88|1573.08|1576.34|1573.54|1575.64|1572.84|0
1640761200000|2021-12-29 07:00:00|1576.11|1573.31|1577.03|1574.23|1577.27|1574.47|1575.88|1573.08|0
1640761500000|2021-12-29 07:05:00|1577.27|1574.47|1576.8|1574|1577.73|1574.93|1576.57|1573.77|0
1640761800000|2021-12-29 07:10:00|1576.57|1573.77|1577.49|1574.69|1577.73|1574.93|1576.57|1573.77|0
1640762100000|2021-12-29 07:15:00|1577.73|1574.93|1577.87|1575.07|1578.47|1575.67|1577.49|1574.69|0
1640762400000|2021-12-29 07:20:00|1577.76|1574.96|1577.52|1574.72|1579.15|1576.35|1577.29|1574.49|0
1640762700000|2021-12-29 07:25:00|1577.29|1574.49|1577.29|1574.49|1577.4|1574.6|1576.83|1574.03|0
1640763000000|2021-12-29 07:30:00|1577.06|1574.26|1576.13|1573.33|1577.17|1574.37|1575.9|1573.1|0
1640763300000|2021-12-29 07:35:00|1576.01|1573.21|1577.06|1574.26|1577.06|1574.26|1575.9|1573.1|0
1640763600000|2021-12-29 07:40:00|1576.93|1574.13|1577.63|1574.83|1578.68|1575.88|1576.93|1574.13|0
1640763900000|2021-12-29 07:45:00|1577.52|1574.72|1578.21|1575.41|1578.91|1576.11|1577.52|1574.72|0
1640764200000|2021-12-29 07:50:00|1578.32|1575.52|1578.44|1575.64|1578.91|1576.11|1577.98|1575.18|0
1640764500000|2021-12-29 07:55:00|1578.67|1575.87|1579.14|1576.34|1579.83|1577.03|1578.21|1575.41|0
1640764800000|2021-12-29 08:00:00|1578.9|1576.1|1577.39|1574.59|1579.6|1576.8|1576.82|1574.02|0
1640765100000|2021-12-29 08:05:00|1576.85|1574.45|1577.19|1574.79|1578.94|1576.54|1576.62|1574.22|0
1640765400000|2021-12-29 08:10:00|1577.31|1574.91|1576.15|1573.75|1577.42|1575.02|1575.69|1573.29|0
1640765700000|2021-12-29 08:15:00|1575.92|1573.52|1575.92|1573.52|1577.77|1575.37|1575.69|1573.29|0
1640766000000|2021-12-29 08:20:00|1576.15|1573.75|1577.08|1574.68|1577.77|1575.37|1576.15|1573.75|0
1640766300000|2021-12-29 08:25:00|1576.84|1574.44|1577.07|1574.67|1578|1575.6|1576.84|1574.44|0
1640766600000|2021-12-29 08:30:00|1576.84|1574.44|1578.23|1575.83|1578.7|1576.3|1575.91|1573.51|0
1640766900000|2021-12-29 08:35:00|1578.46|1576.06|1578.57|1576.17|1578.69|1576.29|1578|1575.6|0
1640767200000|2021-12-29 08:40:00|1578.46|1576.06|1578.93|1576.53|1579.16|1576.76|1578.23|1575.83|0
1640767500000|2021-12-29 08:45:00|1578.69|1576.29|1578.69|1576.29|1579.39|1576.99|1578.23|1575.83|0
1640767800000|2021-12-29 08:50:00|1578.92|1576.52|1577.76|1575.36|1579.16|1576.76|1577.53|1575.13|0
1640768100000|2021-12-29 08:55:00|1577.53|1575.13|1577.76|1575.36|1578.69|1576.29|1577.53|1575.13|0
1640768400000|2021-12-29 09:00:00|1577.53|1575.13|1579.15|1576.75|1579.38|1576.98|1577.53|1575.13|0
1640768700000|2021-12-29 09:05:00|1579.38|1576.98|1577.3|1574.9|1579.38|1576.98|1576.83|1574.43|0
1640769000000|2021-12-29 09:10:00|1577.18|1574.78|1577.06|1574.66|1577.99|1575.59|1577.06|1574.66|0
1640769300000|2021-12-29 09:15:00|1576.83|1574.43|1576.83|1574.43|1577.06|1574.66|1576.6|1574.2|0
1640769600000|2021-12-29 09:20:00|1576.71|1574.31|1576.83|1574.43|1576.94|1574.54|1576.13|1573.73|0
1640769900000|2021-12-29 09:25:00|1576.36|1573.96|1578.22|1575.82|1578.22|1575.82|1576.36|1573.96|0
1640770200000|2021-12-29 09:30:00|1577.99|1575.59|1577.98|1575.58|1578.56|1576.16|1577.75|1575.35|0
1640770500000|2021-12-29 09:35:00|1578.22|1575.82|1578.22|1575.82|1578.45|1576.05|1577.98|1575.58|0
1640770800000|2021-12-29 09:40:00|1577.98|1575.58|1578.21|1575.81|1578.91|1576.51|1577.98|1575.58|0
1640771100000|2021-12-29 09:45:00|1578.45|1576.05|1578.21|1575.81|1578.45|1576.05|1577.98|1575.58|0
1640771400000|2021-12-29 09:50:00|1578.44|1576.04|1578.21|1575.81|1578.68|1576.28|1577.75|1575.35|0
1640771700000|2021-12-29 09:55:00|1578.32|1575.92|1578.67|1576.27|1578.67|1576.27|1577.98|1575.58|0
1640772000000|2021-12-29 10:00:00|1578.44|1576.04|1579.14|1576.74|1580.06|1577.66|1578.44|1576.04|0
1640772300000|2021-12-29 10:05:00|1579.02|1576.62|1578.21|1575.81|1579.83|1577.43|1577.98|1575.58|0
1640772600000|2021-12-29 10:10:00|1577.98|1575.58|1577.74|1575.34|1578.21|1575.81|1577.51|1575.11|0
1640772900000|2021-12-29 10:15:00|1577.62|1575.22|1577.51|1575.11|1578.21|1575.81|1577.05|1574.65|0
1640773200000|2021-12-29 10:20:00|1577.74|1575.34|1577.04|1574.64|1577.97|1575.57|1576.58|1574.18|0
1640773500000|2021-12-29 10:25:00|1576.92|1574.52|1577.51|1575.11|1577.74|1575.34|1576.81|1574.41|0
1640773800000|2021-12-29 10:30:00|1577.39|1574.99|1577.27|1574.87|1577.51|1575.11|1577.04|1574.64|0
1640774100000|2021-12-29 10:35:00|1577.15|1574.75|1576.81|1574.41|1577.27|1574.87|1576.58|1574.18|0
1640774400000|2021-12-29 10:40:00|1577.27|1574.87|1577.5|1575.1|1577.74|1575.34|1577.04|1574.64|0
1640774700000|2021-12-29 10:45:00|1578.2|1575.8|1577.85|1575.45|1578.43|1576.03|1577.5|1575.1|0
1640775000000|2021-12-29 10:50:00|1577.97|1575.57|1575.65|1573.25|1577.97|1575.57|1575.41|1573.01|0
1640775300000|2021-12-29 10:55:00|1575.76|1573.36|1577.04|1574.64|1577.27|1574.87|1575.76|1573.36|0
1640775600000|2021-12-29 11:00:00|1574.95|1572.55|1575.29|1572.89|1575.88|1573.48|1574.83|1572.43|0
1640775900000|2021-12-29 11:05:00|1575.18|1572.78|1573.79|1571.39|1575.18|1572.78|1573.32|1570.92|0
1640776200000|2021-12-29 11:10:00|1573.56|1571.16|1574.25|1571.85|1574.71|1572.31|1573.56|1571.16|0
1640776500000|2021-12-29 11:15:00|1574.36|1571.96|1573.09|1570.69|1574.36|1571.96|1572.86|1570.46|0
1640776800000|2021-12-29 11:20:00|1572.86|1570.46|1574.02|1571.62|1574.02|1571.62|1572.39|1569.99|0
1640777100000|2021-12-29 11:25:00|1574.13|1571.73|1572.16|1569.76|1574.48|1572.08|1572.16|1569.76|0
1640777400000|2021-12-29 11:30:00|1571.93|1569.53|1573.09|1570.69|1573.09|1570.69|1571.93|1569.53|0
1640777700000|2021-12-29 11:35:00|1572.85|1570.45|1572.62|1570.22|1572.85|1570.45|1572.16|1569.76|0
1640778000000|2021-12-29 11:40:00|1572.73|1570.33|1572.62|1570.22|1573.08|1570.68|1572.62|1570.22|0
1640778300000|2021-12-29 11:45:00|1572.39|1569.99|1572.39|1569.99|1572.85|1570.45|1572.16|1569.76|0
1640778600000|2021-12-29 11:50:00|1572.16|1569.76|1572.15|1569.75|1572.62|1570.22|1572.15|1569.75|0
1640778900000|2021-12-29 11:55:00|1571.92|1569.52|1573.08|1570.68|1573.08|1570.68|1571.69|1569.29|0
1640779200000|2021-12-29 12:00:00|1572.85|1570.45|1572.15|1569.75|1573.08|1570.68|1571.92|1569.52|0
1640779500000|2021-12-29 12:05:00|1571.92|1569.52|1570.3|1567.9|1572.15|1569.75|1570.07|1567.67|0
1640779800000|2021-12-29 12:10:00|1570.06|1567.66|1570.99|1568.59|1571.45|1569.05|1569.6|1567.2|0
1640780100000|2021-12-29 12:15:00|1570.76|1568.36|1571.68|1569.28|1571.92|1569.52|1570.76|1568.36|0
1640780400000|2021-12-29 12:20:00|1571.8|1569.4|1571.91|1569.51|1572.15|1569.75|1570.76|1568.36|0
1640780700000|2021-12-29 12:25:00|1571.68|1569.28|1572.84|1570.44|1572.84|1570.44|1571.68|1569.28|0
1640781000000|2021-12-29 12:30:00|1572.61|1570.21|1570.75|1568.35|1572.61|1570.21|1570.52|1568.12|0
1640781300000|2021-12-29 12:35:00|1570.86|1568.46|1571.91|1569.51|1572.61|1570.21|1570.75|1568.35|0
1640781600000|2021-12-29 12:40:00|1571.68|1569.28|1572.14|1569.74|1572.37|1569.97|1571.68|1569.28|0
1640781900000|2021-12-29 12:45:00|1571.91|1569.51|1571.21|1568.81|1571.91|1569.51|1570.52|1568.12|0
1640782200000|2021-12-29 12:50:00|1570.98|1568.58|1570.98|1568.58|1571.68|1569.28|1570.75|1568.35|0
1640782500000|2021-12-29 12:55:00|1570.75|1568.35|1569.59|1567.19|1570.98|1568.58|1569.36|1566.96|0
1640782800000|2021-12-29 13:00:00|1570.05|1567.65|1568.89|1566.49|1570.28|1567.88|1568.66|1566.26|0
1640783100000|2021-12-29 13:05:00|1569.36|1566.96|1570.05|1567.65|1570.28|1567.88|1569.12|1566.72|0
1640783400000|2021-12-29 13:10:00|1570.28|1567.88|1570.51|1568.11|1571.21|1568.81|1570.05|1567.65|0
1640783700000|2021-12-29 13:15:00|1570.74|1568.34|1570.97|1568.57|1571.21|1568.81|1570.51|1568.11|0
1640784000000|2021-12-29 13:20:00|1570.74|1568.34|1568.89|1566.49|1570.97|1568.57|1568.66|1566.26|0
1640784300000|2021-12-29 13:25:00|1569.12|1566.72|1567.27|1564.87|1569.58|1567.18|1566.58|1564.18|0
1640784600000|2021-12-29 13:30:00|1567.97|1565.57|1567.97|1565.57|1569.47|1567.07|1567.5|1565.1|0
1640784900000|2021-12-29 13:35:00|1568.2|1565.8|1565.65|1563.25|1568.2|1565.8|1565.65|1563.25|0
1640785200000|2021-12-29 13:40:00|1566.11|1563.71|1566.8|1564.4|1567.73|1565.33|1565.88|1563.48|0
1640785500000|2021-12-29 13:45:00|1566.34|1563.94|1567.96|1565.56|1568.19|1565.79|1566.34|1563.94|0
1640785800000|2021-12-29 13:50:00|1567.73|1565.33|1569.12|1566.72|1569.81|1567.41|1567.27|1564.87|0
1640786100000|2021-12-29 13:55:00|1569.35|1566.95|1569.58|1567.18|1570.04|1567.64|1568.65|1566.25|0
1640786400000|2021-12-29 14:00:00|1569.35|1566.95|1572.82|1570.42|1573.06|1570.66|1569.35|1566.95|0
1640786700000|2021-12-29 14:05:00|1572.7|1570.3|1573.29|1570.89|1573.75|1571.35|1571.66|1569.26|0
1640787000000|2021-12-29 14:10:00|1573.52|1571.12|1573.05|1570.65|1573.75|1571.35|1572.36|1569.96|0
1640787300000|2021-12-29 14:15:00|1573.52|1571.12|1573.52|1571.12|1574.21|1571.81|1572.13|1569.73|0
1640787600000|2021-12-29 14:20:00|1573.28|1570.88|1572.12|1569.72|1573.28|1570.88|1572.12|1569.72|0
1640787900000|2021-12-29 14:25:00|1571.89|1569.49|1570.5|1568.1|1572.82|1570.42|1570.5|1568.1|0
1640788200000|2021-12-29 14:30:00|1571.43|1569.03|1574.55|1572.15|1575.37|1572.97|1570.73|1568.33|0
1640788500000|2021-12-29 14:35:00|1574.44|1572.04|1575.83|1573.43|1576.76|1574.36|1573.39|1570.99|0
1640788800000|2021-12-29 14:40:00|1576.29|1573.89|1573.97|1571.57|1580.93|1578.53|1573.74|1571.34|0
1640789100000|2021-12-29 14:45:00|1574.67|1572.27|1576.06|1573.66|1576.75|1574.35|1571.65|1569.25|0
1640789400000|2021-12-29 14:50:00|1575.83|1573.43|1578.61|1576.21|1579.54|1577.14|1574.67|1572.27|0
1640789700000|2021-12-29 14:55:00|1578.38|1575.98|1575.82|1573.42|1578.61|1576.21|1573.97|1571.57|0
1640790000000|2021-12-29 15:00:00|1576.75|1574.35|1574.2|1571.8|1576.98|1574.58|1573.74|1571.34|0
1640790300000|2021-12-29 15:05:00|1573.97|1571.57|1575.36|1572.96|1576.05|1573.65|1572.58|1570.18|0
1640790600000|2021-12-29 15:10:00|1575.13|1572.73|1565.62|1563.22|1576.05|1573.65|1564.23|1561.83|0
1640790900000|2021-12-29 15:15:00|1565.39|1562.99|1567.01|1564.61|1567.94|1565.54|1560.99|1558.59|0
1640791200000|2021-12-29 15:20:00|1566.55|1564.15|1570.25|1567.85|1570.25|1567.85|1566.08|1563.68|0
1640791500000|2021-12-29 15:25:00|1569.56|1567.16|1567.24|1564.84|1570.02|1567.62|1566.31|1563.91|0
1640791800000|2021-12-29 15:30:00|1567.47|1565.07|1569.79|1567.39|1569.79|1567.39|1565.62|1563.22|0
1640792100000|2021-12-29 15:35:00|1569.32|1566.92|1568.63|1566.23|1569.56|1567.16|1567.24|1564.84|0
1640792400000|2021-12-29 15:40:00|1568.16|1565.76|1572.8|1570.4|1574.19|1571.79|1567.7|1565.3|0
1640792700000|2021-12-29 15:45:00|1572.1|1569.7|1573.26|1570.86|1574.42|1572.02|1572.1|1569.7|0
1640793000000|2021-12-29 15:50:00|1573.37|1570.97|1573.95|1571.55|1573.95|1571.55|1570.94|1568.54|0
1640793300000|2021-12-29 15:55:00|1573.72|1571.32|1572.56|1570.16|1573.95|1571.55|1571.64|1569.24|0
1640793600000|2021-12-29 16:00:00|1572.33|1569.93|1573.95|1571.55|1573.95|1571.55|1571.4|1569|0
1640793900000|2021-12-29 16:05:00|1573.72|1571.32|1572.56|1570.16|1574.42|1572.02|1572.33|1569.93|0
1640794200000|2021-12-29 16:10:00|1572.33|1569.93|1569.08|1566.68|1572.33|1569.93|1568.85|1566.45|0
1640794500000|2021-12-29 16:15:00|1569.31|1566.91|1570.93|1568.53|1571.17|1568.77|1569.31|1566.91|0
1640794800000|2021-12-29 16:20:00|1571.4|1569|1570.24|1567.84|1572.33|1569.93|1570.24|1567.84|0
1640795100000|2021-12-29 16:25:00|1570.01|1567.61|1567.69|1565.29|1570.47|1568.07|1567.22|1564.82|0
1640795400000|2021-12-29 16:30:00|1566.99|1564.59|1567.92|1565.52|1568.15|1565.75|1565.37|1562.97|0
1640795700000|2021-12-29 16:35:00|1568.15|1565.75|1567.22|1564.82|1568.85|1566.45|1566.3|1563.9|0
1640796000000|2021-12-29 16:40:00|1566.99|1564.59|1567.92|1565.52|1568.84|1566.44|1566.3|1563.9|0
1640796300000|2021-12-29 16:45:00|1568.15|1565.75|1569.07|1566.67|1569.54|1567.14|1566.99|1564.59|0
1640796600000|2021-12-29 16:50:00|1568.84|1566.44|1566.76|1564.36|1569.77|1567.37|1566.76|1564.36|0
1640796900000|2021-12-29 16:55:00|1566.52|1564.12|1566.52|1564.12|1568.38|1565.98|1565.83|1563.43|0
1640797200000|2021-12-29 17:00:00|1566.29|1563.89|1566.75|1564.35|1567.22|1564.82|1564.9|1562.5|0
1640797500000|2021-12-29 17:05:00|1566.52|1564.12|1565.36|1562.96|1567.45|1565.05|1564.9|1562.5|0
1640797800000|2021-12-29 17:10:00|1565.13|1562.73|1564.67|1562.27|1566.06|1563.66|1564.2|1561.8|0
1640798100000|2021-12-29 17:15:00|1564.43|1562.03|1564.9|1562.5|1565.36|1562.96|1563.51|1561.11|0
1640798400000|2021-12-29 17:20:00|1565.13|1562.73|1564.43|1562.03|1565.82|1563.42|1564.43|1562.03|0
1640798700000|2021-12-29 17:25:00|1564.2|1561.8|1563.5|1561.1|1564.66|1562.26|1563.04|1560.64|0
1640799000000|2021-12-29 17:30:00|1563.61|1561.21|1563.73|1561.33|1563.97|1561.57|1562.58|1560.18|0
1640799300000|2021-12-29 17:35:00|1563.97|1561.57|1566.98|1564.58|1566.98|1564.58|1563.97|1561.57|0
1640799600000|2021-12-29 17:40:00|1566.74|1564.34|1566.28|1563.88|1566.98|1564.58|1566.16|1563.76|0
1640799900000|2021-12-29 17:45:00|1566.16|1563.76|1566.05|1563.65|1566.28|1563.88|1564.89|1562.49|0
1640800200000|2021-12-29 17:50:00|1565.81|1563.41|1566.97|1564.57|1567.2|1564.8|1565.81|1563.41|0
1640800500000|2021-12-29 17:55:00|1567.2|1564.8|1567.9|1565.5|1568.13|1565.73|1566.97|1564.57|0
1640800800000|2021-12-29 18:00:00|1568.13|1565.73|1570.21|1567.81|1570.21|1567.81|1567.66|1565.26|0
1640801100000|2021-12-29 18:05:00|1569.98|1567.58|1570.91|1568.51|1571.02|1568.62|1569.75|1567.35|0
1640801400000|2021-12-29 18:10:00|1570.67|1568.27|1570.12|1567.72|1570.67|1568.27|1568.96|1566.56|0
1640801700000|2021-12-29 18:15:00|1569.88|1567.48|1569.88|1567.48|1570.12|1567.72|1568.96|1566.56|0
1640802000000|2021-12-29 18:20:00|1569.65|1567.25|1567.56|1565.16|1569.65|1567.25|1567.33|1564.93|0
1640802300000|2021-12-29 18:25:00|1567.79|1565.39|1567.33|1564.93|1568.26|1565.86|1567.1|1564.7|0
1640802600000|2021-12-29 18:30:00|1567.56|1565.16|1568.26|1565.86|1569.42|1567.02|1567.33|1564.93|0
1640802900000|2021-12-29 18:35:00|1568.49|1566.09|1566.86|1564.46|1568.72|1566.32|1566.17|1563.77|0
1640803200000|2021-12-29 18:40:00|1567.1|1564.7|1568.02|1565.62|1568.02|1565.62|1567.09|1564.69|0
1640803500000|2021-12-29 18:45:00|1568.25|1565.85|1568.25|1565.85|1568.72|1566.32|1567.56|1565.16|0
1640803800000|2021-12-29 18:50:00|1568.02|1565.62|1570.11|1567.71|1570.11|1567.71|1567.32|1564.92|0
1640804100000|2021-12-29 18:55:00|1569.87|1567.47|1571.26|1568.86|1572.19|1569.79|1569.41|1567.01|0
1640804400000|2021-12-29 19:00:00|1571.03|1568.63|1570.34|1567.94|1571.03|1568.63|1569.87|1567.47|0
1640804700000|2021-12-29 19:05:00|1570.33|1567.93|1570.8|1568.4|1571.03|1568.63|1570.33|1567.93|0
1640805000000|2021-12-29 19:10:00|1571.03|1568.63|1572.88|1570.48|1572.88|1570.48|1570.8|1568.4|0
1640805300000|2021-12-29 19:15:00|1572.65|1570.25|1572.88|1570.48|1573.11|1570.71|1571.96|1569.56|0
1640805600000|2021-12-29 19:20:00|1572.65|1570.25|1571.95|1569.55|1573.35|1570.95|1571.95|1569.55|0
1640805900000|2021-12-29 19:25:00|1571.72|1569.32|1572.65|1570.25|1573.11|1570.71|1571.72|1569.32|0
1640806200000|2021-12-29 19:30:00|1572.42|1570.02|1573.34|1570.94|1573.58|1571.18|1572.42|1570.02|0
1640806500000|2021-12-29 19:35:00|1573.57|1571.17|1573.57|1571.17|1574.27|1571.87|1573.11|1570.71|0
1640806800000|2021-12-29 19:40:00|1573.68|1571.28|1572.64|1570.24|1573.68|1571.28|1571.72|1569.32|0
1640807100000|2021-12-29 19:45:00|1572.88|1570.48|1572.87|1570.47|1572.88|1570.48|1572.41|1570.01|0
1640807400000|2021-12-29 19:50:00|1573.11|1570.71|1574.5|1572.1|1574.96|1572.56|1573.11|1570.71|0
1640807700000|2021-12-29 19:55:00|1574.27|1571.87|1574.96|1572.56|1575.19|1572.79|1574.27|1571.87|0
1640808000000|2021-12-29 20:00:00|1574.73|1572.33|1574.26|1571.86|1574.73|1572.33|1572.87|1570.47|0
1640808300000|2021-12-29 20:05:00|1574.03|1571.63|1575.89|1573.49|1575.89|1573.49|1573.57|1571.17|0
1640808600000|2021-12-29 20:10:00|1575.65|1573.25|1575.65|1573.25|1576.35|1573.95|1575.19|1572.79|0
1640808900000|2021-12-29 20:15:00|1575.42|1573.02|1577.28|1574.88|1577.74|1575.34|1574.96|1572.56|0
1640809200000|2021-12-29 20:20:00|1577.04|1574.64|1576.58|1574.18|1577.28|1574.88|1575.65|1573.25|0
1640809500000|2021-12-29 20:25:00|1576.69|1574.29|1577.97|1575.57|1578.2|1575.8|1576.35|1573.95|0
1640809800000|2021-12-29 20:30:00|1578.2|1575.8|1581.22|1578.82|1581.68|1579.28|1577.97|1575.57|0
1640810100000|2021-12-29 20:35:00|1581.45|1579.05|1579.82|1577.42|1581.91|1579.51|1579.36|1576.96|0
1640810400000|2021-12-29 20:40:00|1580.06|1577.66|1579.36|1576.96|1581.22|1578.82|1578.89|1576.49|0
1640810700000|2021-12-29 20:45:00|1579.59|1577.19|1581.91|1579.51|1582.84|1580.44|1579.36|1576.96|0
1640811000000|2021-12-29 20:50:00|1583.07|1580.67|1579.12|1576.72|1583.3|1580.9|1578.89|1576.49|0
1640811300000|2021-12-29 20:55:00|1578.89|1576.49|1573.55|1571.15|1578.89|1576.49|1573.32|1570.92|0
1640811600000|2021-12-29 21:00:00|1573.78|1571.38|1574.16|1571.76|1575.41|1573.01|1573.09|1570.69|0
1640811900000|2021-12-29 21:05:00|1574.39|1571.99|1574.62|1572.22|1575.78|1573.38|1574.16|1571.76|0
1640812200000|2021-12-29 21:10:00|1574.85|1572.45|1571.84|1569.44|1574.85|1572.45|1571.84|1569.44|0
1640812500000|2021-12-29 21:15:00|1572.5|1569.7|1573.19|1570.39|1573.2|1570.4|1572.15|1569.35|0
1640812800000|2021-12-29 21:20:00|1572.96|1570.16|1573.19|1570.39|1573.66|1570.86|1572.96|1570.16|0
1640813100000|2021-12-29 21:25:00|1573.43|1570.63|1572.73|1569.93|1573.66|1570.86|1572.73|1569.93|0
1640813400000|2021-12-29 21:30:00|1572.96|1570.16|1572.96|1570.16|1573.19|1570.39|1572.73|1569.93|0
1640813700000|2021-12-29 21:35:00|1572.73|1569.93|1572.96|1570.16|1573.42|1570.62|1572.73|1569.93|0
1640814000000|2021-12-29 21:40:00|1572.73|1569.93|1572.72|1569.92|1572.96|1570.16|1572.26|1569.46|0
1640814300000|2021-12-29 21:45:00|1572.96|1570.16|1572.72|1569.92|1572.96|1570.16|1572.49|1569.69|0
1640814600000|2021-12-29 21:50:00|1572.96|1570.16|1572.03|1569.23|1572.96|1570.16|1572.03|1569.23|0
1640814900000|2021-12-29 21:55:00|1571.79|1568.99|1572.37|1569.57|1572.83|1570.03|1571.79|1568.99|0
1640815200000|2021-12-29 22:00:00|1572.82|1570.02|1572.95|1570.15|1573.03|1570.23|1572.78|1569.98|0
1640815500000|2021-12-29 22:05:00|1572.82|1570.02|1573.15|1570.35|1573.19|1570.39|1572.82|1570.02|0
1640815800000|2021-12-29 22:10:00|1573.13|1570.33|1573.13|1570.33|1573.13|1570.33|1573.13|1570.33|0
1640816100000|2021-12-29 22:15:00|1573.05|1570.25|1573.19|1570.39|1573.19|1570.39|1573.05|1570.25|0
1640816400000|2021-12-29 22:20:00|1573.33|1570.53|1573.33|1570.53|1573.43|1570.63|1573.33|1570.53|0
1640816700000|2021-12-29 22:25:00|1573.35|1570.55|1573.35|1570.55|1573.39|1570.59|1573.35|1570.55|0
1640817000000|2021-12-29 22:30:00|1573.39|1570.59|1573.39|1570.59|1573.39|1570.59|1573.39|1570.59|0
1640817300000|2021-12-29 22:35:00|1573.35|1570.55|1573.02|1570.22|1573.43|1570.63|1572.98|1570.18|0
1640817600000|2021-12-29 22:40:00|1572.98|1570.18|1573.12|1570.32|1573.15|1570.35|1572.98|1570.18|0
1640817900000|2021-12-29 22:45:00|1573.15|1570.35|1572.88|1570.08|1573.15|1570.35|1572.67|1569.87|0
1640818200000|2021-12-29 22:50:00|1572.87|1570.07|1572.87|1570.07|1573.14|1570.34|1572.87|1570.07|0
1640818500000|2021-12-29 22:55:00|1573.01|1570.21|1572.87|1570.07|1573.01|1570.21|1572.87|1570.07|0
1640818800000|2021-12-29 23:00:00|1573.75|1570.95|1568.64|1565.84|1575.03|1572.23|1568.64|1565.84|0
1640819100000|2021-12-29 23:05:00|1568.53|1565.73|1569.92|1567.12|1569.92|1567.12|1568.53|1565.73|0
1640819400000|2021-12-29 23:10:00|1570.03|1567.23|1569.92|1567.12|1570.61|1567.81|1569.69|1566.89|0
1640819700000|2021-12-29 23:15:00|1570.03|1567.23|1568.76|1565.96|1570.38|1567.58|1568.76|1565.96|0
1640820000000|2021-12-29 23:20:00|1569.92|1567.12|1568.99|1566.19|1569.92|1567.12|1568.52|1565.72|0
1640820300000|2021-12-29 23:25:00|1569.22|1566.42|1568.4|1565.6|1569.22|1566.42|1567.83|1565.03|0
1640820600000|2021-12-29 23:30:00|1568.52|1565.72|1568.98|1566.18|1569.45|1566.65|1568.29|1565.49|0
1640820900000|2021-12-29 23:35:00|1568.75|1565.95|1569.91|1567.11|1570.14|1567.34|1568.63|1565.83|0
1640821200000|2021-12-29 23:40:00|1570.14|1567.34|1570.37|1567.57|1570.37|1567.57|1569.45|1566.65|0
1640821500000|2021-12-29 23:45:00|1570.25|1567.45|1570.14|1567.34|1571.3|1568.5|1569.91|1567.11|0
1640821800000|2021-12-29 23:50:00|1569.91|1567.11|1569.21|1566.41|1570.25|1567.45|1568.98|1566.18|0
1640822100000|2021-12-29 23:55:00|1569.32|1566.52|1569.44|1566.64|1570.6|1567.8|1569.21|1566.41|0
1640822400000|2021-12-30 00:00:00|1569.21|1566.41|1568.74|1565.94|1569.55|1566.75|1568.05|1565.25|0
1640822700000|2021-12-30 00:05:00|1568.51|1565.71|1568.51|1565.71|1568.85|1566.05|1568.05|1565.25|0
1640823000000|2021-12-30 00:10:00|1568.74|1565.94|1566.89|1564.09|1568.74|1565.94|1566.19|1563.39|0
1640823300000|2021-12-30 00:15:00|1566.65|1563.85|1566.65|1563.85|1566.89|1564.09|1565.03|1562.23|0
1640823600000|2021-12-30 00:20:00|1566.76|1563.96|1567.46|1564.66|1567.81|1565.01|1566.42|1563.62|0
1640823900000|2021-12-30 00:25:00|1567.58|1564.78|1567.35|1564.55|1568.04|1565.24|1566.88|1564.08|0
1640824200000|2021-12-30 00:30:00|1567.11|1564.31|1568.38|1565.58|1568.74|1565.94|1566.88|1564.08|0
1640824500000|2021-12-30 00:35:00|1568.27|1565.47|1569.2|1566.4|1569.2|1566.4|1568.15|1565.35|0
1640824800000|2021-12-30 00:40:00|1568.97|1566.17|1568.61|1565.81|1569.2|1566.4|1568.5|1565.7|0
1640825100000|2021-12-30 00:45:00|1568.73|1565.93|1569.2|1566.4|1569.2|1566.4|1568.04|1565.24|0
1640825400000|2021-12-30 00:50:00|1568.96|1566.16|1569.43|1566.63|1569.43|1566.63|1568.5|1565.7|0
1640825700000|2021-12-30 00:55:00|1569.2|1566.4|1569.43|1566.63|1569.66|1566.86|1568.96|1566.16|0
1640826000000|2021-12-30 01:00:00|1569.54|1566.74|1568.27|1565.47|1569.66|1566.86|1568.27|1565.47|0
1640826300000|2021-12-30 01:05:00|1568.5|1565.7|1568.73|1565.93|1569.19|1566.39|1568.26|1565.46|0
1640826600000|2021-12-30 01:10:00|1568.96|1566.16|1570.58|1567.78|1570.82|1568.02|1568.73|1565.93|0
1640826900000|2021-12-30 01:15:00|1570.81|1568.01|1571.97|1569.17|1571.97|1569.17|1570.46|1567.66|0
1640827200000|2021-12-30 01:20:00|1571.74|1568.94|1570.81|1568.01|1571.74|1568.94|1569.65|1566.85|0
1640827500000|2021-12-30 01:25:00|1571.04|1568.24|1571.04|1568.24|1571.51|1568.71|1570.81|1568.01|0
1640827800000|2021-12-30 01:30:00|1571.28|1568.48|1571.27|1568.47|1571.97|1569.17|1570.69|1567.89|0
1640828100000|2021-12-30 01:35:00|1570.81|1568.01|1572.9|1570.1|1573.13|1570.33|1570.69|1567.89|0
1640828400000|2021-12-30 01:40:00|1573.13|1570.33|1573.13|1570.33|1573.36|1570.56|1572.2|1569.4|0
1640828700000|2021-12-30 01:45:00|1573.36|1570.56|1573.13|1570.33|1573.59|1570.79|1572.66|1569.86|0
1640829000000|2021-12-30 01:50:00|1572.89|1570.09|1572.89|1570.09|1573.13|1570.33|1572.43|1569.63|0
1640829300000|2021-12-30 01:55:00|1573.13|1570.33|1572.89|1570.09|1573.13|1570.33|1572.43|1569.63|0
1640829600000|2021-12-30 02:00:00|1573.12|1570.32|1574.52|1571.72|1574.75|1571.95|1572.66|1569.86|0
1640829900000|2021-12-30 02:05:00|1574.28|1571.48|1573.82|1571.02|1574.28|1571.48|1573.82|1571.02|0
1640830200000|2021-12-30 02:10:00|1573.59|1570.79|1571.96|1569.16|1573.59|1570.79|1571.96|1569.16|0
1640830500000|2021-12-30 02:15:00|1572.19|1569.39|1572.19|1569.39|1572.66|1569.86|1571.96|1569.16|0
1640830800000|2021-12-30 02:20:00|1572.3|1569.5|1572.42|1569.62|1572.65|1569.85|1571.73|1568.93|0
1640831100000|2021-12-30 02:25:00|1572.65|1569.85|1572.3|1569.5|1572.65|1569.85|1572.19|1569.39|0
1640831400000|2021-12-30 02:30:00|1572.42|1569.62|1572.65|1569.85|1572.88|1570.08|1571.72|1568.92|0
1640831700000|2021-12-30 02:35:00|1572.42|1569.62|1572.42|1569.62|1572.42|1569.62|1571.72|1568.92|0
1640832000000|2021-12-30 02:40:00|1572.19|1569.39|1572.18|1569.38|1572.42|1569.62|1571.26|1568.46|0
1640832300000|2021-12-30 02:45:00|1571.95|1569.15|1572.42|1569.62|1572.65|1569.85|1571.95|1569.15|0
1640832600000|2021-12-30 02:50:00|1572.65|1569.85|1571.49|1568.69|1572.65|1569.85|1571.25|1568.45|0
1640832900000|2021-12-30 02:55:00|1571.25|1568.45|1571.25|1568.45|1571.49|1568.69|1570.56|1567.76|0
1640833200000|2021-12-30 03:00:00|1571.02|1568.22|1572.06|1569.26|1572.18|1569.38|1570.79|1567.99|0
1640833500000|2021-12-30 03:05:00|1571.95|1569.15|1571.71|1568.91|1572.06|1569.26|1571.48|1568.68|0
1640833800000|2021-12-30 03:10:00|1571.59|1568.79|1570.78|1567.98|1571.71|1568.91|1570.55|1567.75|0
1640834100000|2021-12-30 03:15:00|1571.02|1568.22|1570.78|1567.98|1571.25|1568.45|1570.55|1567.75|0
1640834400000|2021-12-30 03:20:00|1571.02|1568.22|1571.01|1568.21|1571.02|1568.22|1570.55|1567.75|0
1640834700000|2021-12-30 03:25:00|1570.78|1567.98|1569.85|1567.05|1570.78|1567.98|1569.85|1567.05|0
1640835000000|2021-12-30 03:30:00|1570.08|1567.28|1569.85|1567.05|1570.32|1567.52|1569.73|1566.93|0
1640835300000|2021-12-30 03:35:00|1570.08|1567.28|1570.08|1567.28|1570.08|1567.28|1569.85|1567.05|0
1640835600000|2021-12-30 03:40:00|1570.31|1567.51|1570.31|1567.51|1570.55|1567.75|1570.31|1567.51|0
1640835900000|2021-12-30 03:45:00|1570.54|1567.74|1570.08|1567.28|1570.78|1567.98|1570.08|1567.28|0
1640836200000|2021-12-30 03:50:00|1570.31|1567.51|1570.08|1567.28|1570.31|1567.51|1569.85|1567.05|0
1640836500000|2021-12-30 03:55:00|1570.31|1567.51|1569.84|1567.04|1570.31|1567.51|1569.84|1567.04|0
1640836800000|2021-12-30 04:00:00|1569.96|1567.16|1569.84|1567.04|1570.08|1567.28|1569.61|1566.81|0
1640837100000|2021-12-30 04:05:00|1569.72|1566.92|1570.31|1567.51|1570.31|1567.51|1569.72|1566.92|0
1640837400000|2021-12-30 04:10:00|1570.54|1567.74|1570.54|1567.74|1570.77|1567.97|1570.54|1567.74|0
1640837700000|2021-12-30 04:15:00|1570.65|1567.85|1571.23|1568.43|1571.46|1568.66|1570.54|1567.74|0
1640838000000|2021-12-30 04:20:00|1571.46|1568.66|1571.23|1568.43|1571.7|1568.9|1571.23|1568.43|0
1640838300000|2021-12-30 04:25:00|1571|1568.2|1571.11|1568.31|1571.46|1568.66|1570.77|1567.97|0
1640838600000|2021-12-30 04:30:00|1571.23|1568.43|1570.53|1567.73|1571.23|1568.43|1570.3|1567.5|0
1640838900000|2021-12-30 04:35:00|1570.76|1567.96|1570.3|1567.5|1570.76|1567.96|1570.3|1567.5|0
1640839200000|2021-12-30 04:40:00|1570.53|1567.73|1570.76|1567.96|1570.99|1568.19|1570.53|1567.73|0
1640839500000|2021-12-30 04:45:00|1570.64|1567.84|1571.46|1568.66|1571.46|1568.66|1570.41|1567.61|0
1640839800000|2021-12-30 04:50:00|1571.22|1568.42|1571.22|1568.42|1571.69|1568.89|1570.53|1567.73|0
1640840100000|2021-12-30 04:55:00|1570.99|1568.19|1571.69|1568.89|1571.92|1569.12|1570.99|1568.19|0
1640840400000|2021-12-30 05:00:00|1571.8|1569|1572.38|1569.58|1572.38|1569.58|1571.69|1568.89|0
1640840700000|2021-12-30 05:05:00|1572.15|1569.35|1571.68|1568.88|1572.15|1569.35|1571.22|1568.42|0
1640841000000|2021-12-30 05:10:00|1571.92|1569.12|1571.22|1568.42|1571.92|1569.12|1571.22|1568.42|0
1640841300000|2021-12-30 05:15:00|1571.45|1568.65|1571.45|1568.65|1571.91|1569.11|1571.22|1568.42|0
1640841600000|2021-12-30 05:20:00|1571.33|1568.53|1571.45|1568.65|1571.68|1568.88|1570.98|1568.18|0
1640841900000|2021-12-30 05:25:00|1571.22|1568.42|1570.98|1568.18|1571.45|1568.65|1570.52|1567.72|0
1640842200000|2021-12-30 05:30:00|1570.86|1568.06|1570.52|1567.72|1570.86|1568.06|1569.82|1567.02|0
1640842500000|2021-12-30 05:35:00|1570.28|1567.48|1570.52|1567.72|1570.98|1568.18|1569.82|1567.02|0
1640842800000|2021-12-30 05:40:00|1570.39|1567.59|1569.93|1567.13|1570.52|1567.72|1569.59|1566.79|0
1640843100000|2021-12-30 05:45:00|1569.82|1567.02|1570.28|1567.48|1570.51|1567.71|1569.82|1567.02|0
1640843400000|2021-12-30 05:50:00|1570.05|1567.25|1570.28|1567.48|1570.28|1567.48|1569.58|1566.78|0
1640843700000|2021-12-30 05:55:00|1570.05|1567.25|1568.65|1565.85|1570.28|1567.48|1568.42|1565.62|0
1640844000000|2021-12-30 06:00:00|1568.42|1565.62|1568.88|1566.08|1569.81|1567.01|1568.42|1565.62|0
1640844300000|2021-12-30 06:05:00|1568.76|1565.96|1570.74|1567.94|1571.2|1568.4|1568.3|1565.5|0
1640844600000|2021-12-30 06:10:00|1570.62|1567.82|1572.01|1569.21|1572.24|1569.44|1570.51|1567.71|0
1640844900000|2021-12-30 06:15:00|1571.9|1569.1|1571.43|1568.63|1571.9|1569.1|1570.97|1568.17|0
1640845200000|2021-12-30 06:20:00|1571.31|1568.51|1571.43|1568.63|1571.54|1568.74|1570.74|1567.94|0
1640845500000|2021-12-30 06:25:00|1571.31|1568.51|1570.73|1567.93|1571.43|1568.63|1570.5|1567.7|0
1640845800000|2021-12-30 06:30:00|1570.97|1568.17|1570.73|1567.93|1570.97|1568.17|1570.27|1567.47|0
1640846100000|2021-12-30 06:35:00|1570.61|1567.81|1571.2|1568.4|1571.43|1568.63|1570.5|1567.7|0
1640846400000|2021-12-30 06:40:00|1570.96|1568.16|1571.2|1568.4|1571.31|1568.51|1570.96|1568.16|0
1640846700000|2021-12-30 06:45:00|1570.96|1568.16|1571.07|1568.27|1571.3|1568.5|1570.61|1567.81|0
1640847000000|2021-12-30 06:50:00|1570.95|1568.15|1572|1569.2|1572|1569.2|1570.95|1568.15|0
1640847300000|2021-12-30 06:55:00|1572.23|1569.43|1572|1569.2|1572.23|1569.43|1571.53|1568.73|0
1640847600000|2021-12-30 07:00:00|1572.46|1569.66|1571.53|1568.73|1572.46|1569.66|1571.3|1568.5|0
1640847900000|2021-12-30 07:05:00|1571.41|1568.61|1570.6|1567.8|1572|1569.2|1570.37|1567.57|0
1640848200000|2021-12-30 07:10:00|1570.71|1567.91|1569.91|1567.11|1570.83|1568.03|1569.67|1566.87|0
1640848500000|2021-12-30 07:15:00|1570.14|1567.34|1570.37|1567.57|1570.48|1567.68|1569.44|1566.64|0
1640848800000|2021-12-30 07:20:00|1570.6|1567.8|1571.3|1568.5|1571.53|1568.73|1569.9|1567.1|0
1640849100000|2021-12-30 07:25:00|1571.41|1568.61|1572.45|1569.65|1572.45|1569.65|1571.3|1568.5|0
1640849400000|2021-12-30 07:30:00|1572.69|1569.89|1575.01|1572.21|1575.47|1572.67|1572.69|1569.89|0
1640849700000|2021-12-30 07:35:00|1574.77|1571.97|1573.61|1570.81|1575.01|1572.21|1573.38|1570.58|0
1640850000000|2021-12-30 07:40:00|1573.84|1571.04|1572.68|1569.88|1573.84|1571.04|1572.45|1569.65|0
1640850300000|2021-12-30 07:45:00|1572.56|1569.76|1572.22|1569.42|1572.68|1569.88|1571.99|1569.19|0
1640850600000|2021-12-30 07:50:00|1571.99|1569.19|1571.29|1568.49|1571.99|1569.19|1571.06|1568.26|0
1640850900000|2021-12-30 07:55:00|1571.52|1568.72|1571.98|1569.18|1572.21|1569.41|1571.06|1568.26|0
1640851200000|2021-12-30 08:00:00|1572.68|1569.88|1572.91|1570.11|1573.84|1571.04|1572.21|1569.41|0
1640851500000|2021-12-30 08:05:00|1572.01|1569.61|1573.64|1571.24|1573.87|1571.47|1571.32|1568.92|0
1640851800000|2021-12-30 08:10:00|1573.4|1571|1573.17|1570.77|1573.64|1571.24|1572.59|1570.19|0
1640852100000|2021-12-30 08:15:00|1572.94|1570.54|1573.87|1571.47|1574.33|1571.93|1572.94|1570.54|0
1640852400000|2021-12-30 08:20:00|1573.75|1571.35|1575.26|1572.86|1575.72|1573.32|1573.4|1571|0
1640852700000|2021-12-30 08:25:00|1576.19|1573.79|1575.72|1573.32|1576.42|1574.02|1575.26|1572.86|0
1640853000000|2021-12-30 08:30:00|1575.49|1573.09|1574.79|1572.39|1576.19|1573.79|1574.56|1572.16|0
1640853300000|2021-12-30 08:35:00|1574.56|1572.16|1573.51|1571.11|1574.56|1572.16|1573.4|1571|0
1640853600000|2021-12-30 08:40:00|1573.4|1571|1574.79|1572.39|1575.02|1572.62|1573.28|1570.88|0
1640853900000|2021-12-30 08:45:00|1575.02|1572.62|1576.18|1573.78|1576.41|1574.01|1574.32|1571.92|0
1640854200000|2021-12-30 08:50:00|1575.95|1573.55|1576.41|1574.01|1576.41|1574.01|1575.95|1573.55|0
1640854500000|2021-12-30 08:55:00|1576.64|1574.24|1576.41|1574.01|1576.88|1574.48|1575.95|1573.55|0
1640854800000|2021-12-30 09:00:00|1576.64|1574.24|1577.11|1574.71|1577.11|1574.71|1575.02|1572.62|0
1640855100000|2021-12-30 09:05:00|1577.34|1574.94|1577.57|1575.17|1577.8|1575.4|1576.87|1574.47|0
1640855400000|2021-12-30 09:10:00|1577.34|1574.94|1576.87|1574.47|1577.8|1575.4|1576.87|1574.47|0
1640855700000|2021-12-30 09:15:00|1576.64|1574.24|1577.8|1575.4|1578.03|1575.63|1576.64|1574.24|0
1640856000000|2021-12-30 09:20:00|1577.57|1575.17|1578.03|1575.63|1578.96|1576.56|1577.33|1574.93|0
1640856300000|2021-12-30 09:25:00|1577.8|1575.4|1578.72|1576.32|1578.96|1576.56|1577.33|1574.93|0
1640856600000|2021-12-30 09:30:00|1578.84|1576.44|1578.72|1576.32|1578.96|1576.56|1578.26|1575.86|0
1640856900000|2021-12-30 09:35:00|1578.96|1576.56|1580.12|1577.72|1580.35|1577.95|1578.49|1576.09|0
1640857200000|2021-12-30 09:40:00|1579.88|1577.48|1579.65|1577.25|1580.35|1577.95|1579.65|1577.25|0
1640857500000|2021-12-30 09:45:00|1579.42|1577.02|1578.26|1575.86|1579.65|1577.25|1578.02|1575.62|0
1640857800000|2021-12-30 09:50:00|1578.49|1576.09|1578.25|1575.85|1578.95|1576.55|1578.02|1575.62|0
1640858100000|2021-12-30 09:55:00|1578.02|1575.62|1578.36|1575.96|1578.72|1576.32|1578.02|1575.62|0
1640858400000|2021-12-30 10:00:00|1578.72|1576.32|1577.32|1574.92|1578.95|1576.55|1577.32|1574.92|0
1640858700000|2021-12-30 10:05:00|1577.43|1575.03|1576.39|1573.99|1577.79|1575.39|1576.39|1573.99|0
1640859000000|2021-12-30 10:10:00|1576.62|1574.22|1576.86|1574.46|1577.55|1575.15|1576.39|1573.99|0
1640859300000|2021-12-30 10:15:00|1577.09|1574.69|1577.78|1575.38|1578.02|1575.62|1576.73|1574.33|0
1640859600000|2021-12-30 10:20:00|1577.66|1575.26|1576.62|1574.22|1577.66|1575.26|1576.62|1574.22|0
1640859900000|2021-12-30 10:25:00|1576.5|1574.1|1576.62|1574.22|1576.85|1574.45|1575.92|1573.52|0
1640860200000|2021-12-30 10:30:00|1576.39|1573.99|1575.1|1572.7|1576.62|1574.22|1574.76|1572.36|0
1640860500000|2021-12-30 10:35:00|1575.23|1572.83|1576.38|1573.98|1576.38|1573.98|1575.1|1572.7|0
1640860800000|2021-12-30 10:40:00|1576.26|1573.86|1576.85|1574.45|1577.54|1575.14|1576.15|1573.75|0
1640861100000|2021-12-30 10:45:00|1577.08|1574.68|1576.61|1574.21|1577.54|1575.14|1576.61|1574.21|0
1640861400000|2021-12-30 10:50:00|1576.38|1573.98|1576.15|1573.75|1576.73|1574.33|1575.68|1573.28|0
1640861700000|2021-12-30 10:55:00|1576.03|1573.63|1577.19|1574.79|1577.54|1575.14|1575.92|1573.52|0
1640862000000|2021-12-30 11:00:00|1577.08|1574.68|1576.84|1574.44|1577.54|1575.14|1576.15|1573.75|0
1640862300000|2021-12-30 11:05:00|1577.08|1574.68|1578.35|1575.95|1578.35|1575.95|1577.07|1574.67|0
1640862600000|2021-12-30 11:10:00|1578.24|1575.84|1578|1575.6|1578.47|1576.07|1577.77|1575.37|0
1640862900000|2021-12-30 11:15:00|1577.88|1575.48|1577.07|1574.67|1578.23|1575.83|1576.84|1574.44|0
1640863200000|2021-12-30 11:20:00|1576.84|1574.44|1577.88|1575.48|1577.88|1575.48|1576.61|1574.21|0
1640863500000|2021-12-30 11:25:00|1577.77|1575.37|1577.07|1574.67|1578|1575.6|1576.72|1574.32|0
1640863800000|2021-12-30 11:30:00|1577.3|1574.9|1578.23|1575.83|1578.23|1575.83|1577.07|1574.67|0
1640864100000|2021-12-30 11:35:00|1578.46|1576.06|1580.09|1577.69|1580.32|1577.92|1578.46|1576.06|0
1640864400000|2021-12-30 11:40:00|1580.32|1577.92|1579.85|1577.45|1580.32|1577.92|1579.62|1577.22|0
1640864700000|2021-12-30 11:45:00|1580.08|1577.68|1582.17|1579.77|1582.17|1579.77|1580.08|1577.68|0
1640865000000|2021-12-30 11:50:00|1581.94|1579.54|1581.01|1578.61|1582.41|1580.01|1580.89|1578.49|0
1640865300000|2021-12-30 11:55:00|1580.89|1578.49|1581.91|1579.51|1581.94|1579.54|1580.63|1578.23|0
1640865600000|2021-12-30 12:00:00|1581.68|1579.28|1580.75|1578.35|1581.68|1579.28|1580.05|1577.65|0
1640865900000|2021-12-30 12:05:00|1580.52|1578.12|1580.98|1578.58|1581.09|1578.69|1580.28|1577.88|0
1640866200000|2021-12-30 12:10:00|1580.75|1578.35|1581.91|1579.51|1581.91|1579.51|1580.75|1578.35|0
1640866500000|2021-12-30 12:15:00|1582.14|1579.74|1581.44|1579.04|1582.14|1579.74|1581.21|1578.81|0
1640866800000|2021-12-30 12:20:00|1581.67|1579.27|1581.32|1578.92|1581.91|1579.51|1580.74|1578.34|0
1640867100000|2021-12-30 12:25:00|1581.44|1579.04|1581.67|1579.27|1581.9|1579.5|1581.21|1578.81|0
1640867400000|2021-12-30 12:30:00|1581.9|1579.5|1581.44|1579.04|1581.9|1579.5|1580.74|1578.34|0
1640867700000|2021-12-30 12:35:00|1581.55|1579.15|1581.78|1579.38|1581.9|1579.5|1581.44|1579.04|0
1640868000000|2021-12-30 12:40:00|1581.67|1579.27|1582.37|1579.97|1582.83|1580.43|1581.44|1579.04|0
1640868300000|2021-12-30 12:45:00|1582.13|1579.73|1581.43|1579.03|1582.6|1580.2|1581.2|1578.8|0
1640868600000|2021-12-30 12:50:00|1581.55|1579.15|1580.27|1577.87|1581.55|1579.15|1580.04|1577.64|0
1640868900000|2021-12-30 12:55:00|1580.04|1577.64|1579.34|1576.94|1580.27|1577.87|1579.11|1576.71|0
1640869200000|2021-12-30 13:00:00|1579.57|1577.17|1580.27|1577.87|1580.27|1577.87|1578.65|1576.25|0
1640869500000|2021-12-30 13:05:00|1580.5|1578.1|1580.27|1577.87|1581.2|1578.8|1580.04|1577.64|0
1640869800000|2021-12-30 13:10:00|1580.5|1578.1|1579.34|1576.94|1580.5|1578.1|1579.34|1576.94|0
1640870100000|2021-12-30 13:15:00|1579.57|1577.17|1578.87|1576.47|1579.57|1577.17|1578.75|1576.35|0
1640870400000|2021-12-30 13:20:00|1578.64|1576.24|1577.48|1575.08|1578.87|1576.47|1576.78|1574.38|0
1640870700000|2021-12-30 13:25:00|1577.25|1574.85|1578.17|1575.77|1578.17|1575.77|1576.78|1574.38|0
1640871000000|2021-12-30 13:30:00|1578.41|1576.01|1579.8|1577.4|1579.8|1577.4|1578.41|1576.01|0
1640871300000|2021-12-30 13:35:00|1579.91|1577.51|1580.49|1578.09|1580.49|1578.09|1579.56|1577.16|0
1640871600000|2021-12-30 13:40:00|1580.73|1578.33|1580.03|1577.63|1580.96|1578.56|1579.56|1577.16|0
1640871900000|2021-12-30 13:45:00|1579.8|1577.4|1579.33|1576.93|1580.26|1577.86|1578.87|1576.47|0
1640872200000|2021-12-30 13:50:00|1579.1|1576.7|1578.63|1576.23|1579.67|1577.27|1578.63|1576.23|0
1640872500000|2021-12-30 13:55:00|1578.74|1576.34|1579.1|1576.7|1579.56|1577.16|1578.4|1576|0
1640872800000|2021-12-30 14:00:00|1579.09|1576.69|1578.4|1576|1579.09|1576.69|1577.01|1574.61|0
1640873100000|2021-12-30 14:05:00|1578.17|1575.77|1578.86|1576.46|1578.86|1576.46|1578.16|1575.76|0
1640873400000|2021-12-30 14:10:00|1578.63|1576.23|1579.79|1577.39|1580.02|1577.62|1578.63|1576.23|0
1640873700000|2021-12-30 14:15:00|1579.56|1577.16|1579.32|1576.92|1580.72|1578.32|1579.32|1576.92|0
1640874000000|2021-12-30 14:20:00|1579.43|1577.03|1579.32|1576.92|1579.79|1577.39|1578.86|1576.46|0
1640874300000|2021-12-30 14:25:00|1578.86|1576.46|1577.93|1575.53|1578.86|1576.46|1576.77|1574.37|0
1640874600000|2021-12-30 14:30:00|1577.23|1574.83|1584.2|1581.8|1584.2|1581.8|1575.37|1572.97|0
1640874900000|2021-12-30 14:35:00|1585.12|1582.72|1584.89|1582.49|1586.75|1584.35|1584.2|1581.8|0
1640875200000|2021-12-30 14:40:00|1585.12|1582.72|1578.15|1575.75|1585.12|1582.72|1576.53|1574.13|0
1640875500000|2021-12-30 14:45:00|1577.69|1575.29|1580.71|1578.31|1581.87|1579.47|1576.87|1574.47|0
1640875800000|2021-12-30 14:50:00|1580.94|1578.54|1578.62|1576.22|1581.17|1578.77|1577.46|1575.06|0
1640876100000|2021-12-30 14:55:00|1578.85|1576.45|1580.24|1577.84|1580.94|1578.54|1578.15|1575.75|0
1640876400000|2021-12-30 15:00:00|1580.01|1577.61|1579.54|1577.14|1581.4|1579|1578.15|1575.75|0
1640876700000|2021-12-30 15:05:00|1579.78|1577.38|1583.95|1581.55|1583.95|1581.55|1579.08|1576.68|0
1640877000000|2021-12-30 15:10:00|1583.72|1581.32|1585.81|1583.41|1585.81|1583.41|1582.56|1580.16|0
1640877300000|2021-12-30 15:15:00|1585.58|1583.18|1586.97|1584.57|1587.21|1584.81|1584.65|1582.25|0
1640877600000|2021-12-30 15:20:00|1586.74|1584.34|1586.27|1583.87|1586.74|1584.34|1583.95|1581.55|0
1640877900000|2021-12-30 15:25:00|1586.04|1583.64|1585.58|1583.18|1587.44|1585.04|1585.58|1583.18|0
1640878200000|2021-12-30 15:30:00|1585.34|1582.94|1584.18|1581.78|1586.04|1583.64|1582.79|1580.39|0
1640878500000|2021-12-30 15:35:00|1584.41|1582.01|1582.09|1579.69|1584.88|1582.48|1581.62|1579.22|0
1640878800000|2021-12-30 15:40:00|1582.32|1579.92|1583.25|1580.85|1583.95|1581.55|1582.09|1579.69|0
1640879100000|2021-12-30 15:45:00|1583.48|1581.08|1583.02|1580.62|1583.95|1581.55|1582.55|1580.15|0
1640879400000|2021-12-30 15:50:00|1583.25|1580.85|1582.78|1580.38|1584.18|1581.78|1582.55|1580.15|0
1640879700000|2021-12-30 15:55:00|1582.55|1580.15|1579.99|1577.59|1582.78|1580.38|1579.53|1577.13|0
1640880000000|2021-12-30 16:00:00|1579.53|1577.13|1580.46|1578.06|1580.69|1578.29|1578.6|1576.2|0
1640880300000|2021-12-30 16:05:00|1580.22|1577.82|1579.06|1576.66|1580.69|1578.29|1578.83|1576.43|0
1640880600000|2021-12-30 16:10:00|1578.83|1576.43|1580.92|1578.52|1581.38|1578.98|1578.6|1576.2|0
1640880900000|2021-12-30 16:15:00|1580.69|1578.29|1579.76|1577.36|1581.38|1578.98|1579.76|1577.36|0
1640881200000|2021-12-30 16:20:00|1579.99|1577.59|1579.99|1577.59|1580.45|1578.05|1578.83|1576.43|0
1640881500000|2021-12-30 16:25:00|1579.75|1577.35|1581.15|1578.75|1582.31|1579.91|1579.75|1577.35|0
1640881800000|2021-12-30 16:30:00|1581.38|1578.98|1580.91|1578.51|1582.08|1579.68|1580.22|1577.82|0
1640882100000|2021-12-30 16:35:00|1581.15|1578.75|1581.84|1579.44|1581.84|1579.44|1580.45|1578.05|0
1640882400000|2021-12-30 16:40:00|1582.07|1579.67|1579.75|1577.35|1582.07|1579.67|1579.17|1576.77|0
1640882700000|2021-12-30 16:45:00|1579.98|1577.58|1579.52|1577.12|1579.98|1577.58|1578.82|1576.42|0
1640883000000|2021-12-30 16:50:00|1579.75|1577.35|1579.52|1577.12|1580.21|1577.81|1579.05|1576.65|0
1640883300000|2021-12-30 16:55:00|1579.51|1577.11|1580.67|1578.27|1580.68|1578.28|1579.28|1576.88|0
1640883600000|2021-12-30 17:00:00|1580.91|1578.51|1582.07|1579.67|1582.3|1579.9|1580.91|1578.51|0
1640883900000|2021-12-30 17:05:00|1581.83|1579.43|1580.44|1578.04|1582.07|1579.67|1580.21|1577.81|0
1640884200000|2021-12-30 17:10:00|1580.21|1577.81|1579.28|1576.88|1580.67|1578.27|1578.58|1576.18|0
1640884500000|2021-12-30 17:15:00|1579.05|1576.65|1577.42|1575.02|1579.28|1576.88|1577.19|1574.79|0
1640884800000|2021-12-30 17:20:00|1577.19|1574.79|1576.72|1574.32|1577.65|1575.25|1576.72|1574.32|0
1640885100000|2021-12-30 17:25:00|1576.95|1574.55|1578.58|1576.18|1578.81|1576.41|1576.49|1574.09|0
1640885400000|2021-12-30 17:30:00|1578.81|1576.41|1577.65|1575.25|1578.81|1576.41|1577.42|1575.02|0
1640885700000|2021-12-30 17:35:00|1577.42|1575.02|1578.57|1576.17|1578.81|1576.41|1577.42|1575.02|0
1640886000000|2021-12-30 17:40:00|1578.34|1575.94|1580.2|1577.8|1580.2|1577.8|1578.11|1575.71|0
1640886300000|2021-12-30 17:45:00|1579.97|1577.57|1580.43|1578.03|1580.89|1578.49|1579.97|1577.57|0
1640886600000|2021-12-30 17:50:00|1580.2|1577.8|1579.73|1577.33|1580.66|1578.26|1579.73|1577.33|0
1640886900000|2021-12-30 17:55:00|1579.96|1577.56|1581.36|1578.96|1581.36|1578.96|1579.96|1577.56|0
1640887200000|2021-12-30 18:00:00|1581.12|1578.72|1580.19|1577.79|1581.12|1578.72|1580.19|1577.79|0
1640887500000|2021-12-30 18:05:00|1580.43|1578.03|1580.89|1578.49|1581.12|1578.72|1579.96|1577.56|0
1640887800000|2021-12-30 18:10:00|1580.42|1578.02|1579.26|1576.86|1580.42|1578.02|1579.03|1576.63|0
1640888100000|2021-12-30 18:15:00|1579.03|1576.63|1578.1|1575.7|1579.49|1577.09|1577.87|1575.47|0
1640888400000|2021-12-30 18:20:00|1578.33|1575.93|1579.26|1576.86|1579.49|1577.09|1577.64|1575.24|0
1640888700000|2021-12-30 18:25:00|1579.03|1576.63|1578.79|1576.39|1579.26|1576.86|1578.56|1576.16|0
1640889000000|2021-12-30 18:30:00|1579.03|1576.63|1579.95|1577.55|1580.19|1577.79|1579.03|1576.63|0
1640889300000|2021-12-30 18:35:00|1579.72|1577.32|1579.49|1577.09|1579.95|1577.55|1578.79|1576.39|0
1640889600000|2021-12-30 18:40:00|1579.02|1576.62|1579.95|1577.55|1579.95|1577.55|1578.79|1576.39|0
1640889900000|2021-12-30 18:45:00|1580.18|1577.78|1580.41|1578.01|1581.11|1578.71|1580.18|1577.78|0
1640890200000|2021-12-30 18:50:00|1580.65|1578.25|1581.07|1578.67|1581.58|1579.18|1580.41|1578.01|0
1640890500000|2021-12-30 18:55:00|1580.84|1578.44|1580.14|1577.74|1581.07|1578.67|1579.67|1577.27|0
1640890800000|2021-12-30 19:00:00|1579.91|1577.51|1576.89|1574.49|1579.91|1577.51|1576.19|1573.79|0
1640891100000|2021-12-30 19:05:00|1576.65|1574.25|1577.58|1575.18|1578.05|1575.65|1575.72|1573.32|0
1640891400000|2021-12-30 19:10:00|1577.69|1575.29|1577.12|1574.72|1577.81|1575.41|1576.42|1574.02|0
1640891700000|2021-12-30 19:15:00|1577.35|1574.95|1578.04|1575.64|1578.51|1576.11|1577.12|1574.72|0
1640892000000|2021-12-30 19:20:00|1577.81|1575.41|1577.35|1574.95|1578.51|1576.11|1577.11|1574.71|0
1640892300000|2021-12-30 19:25:00|1577.58|1575.18|1579.2|1576.8|1579.2|1576.8|1577.35|1574.95|0
1640892600000|2021-12-30 19:30:00|1578.97|1576.57|1578.74|1576.34|1579.2|1576.8|1578.04|1575.64|0
1640892900000|2021-12-30 19:35:00|1578.5|1576.1|1579.43|1577.03|1579.66|1577.26|1578.5|1576.1|0
1640893200000|2021-12-30 19:40:00|1579.66|1577.26|1580.82|1578.42|1580.82|1578.42|1579.66|1577.26|0
1640893500000|2021-12-30 19:45:00|1580.59|1578.19|1579.2|1576.8|1580.82|1578.42|1578.97|1576.57|0
1640893800000|2021-12-30 19:50:00|1579.43|1577.03|1578.5|1576.1|1579.43|1577.03|1578.03|1575.63|0
1640894100000|2021-12-30 19:55:00|1578.27|1575.87|1579.19|1576.79|1579.19|1576.79|1578.27|1575.87|0
1640894400000|2021-12-30 20:00:00|1579.43|1577.03|1577.57|1575.17|1579.43|1577.03|1575.94|1573.54|0
1640894700000|2021-12-30 20:05:00|1577.34|1574.94|1575.94|1573.54|1577.8|1575.4|1575.94|1573.54|0
1640895000000|2021-12-30 20:10:00|1576.17|1573.77|1574.78|1572.38|1576.17|1573.77|1573.85|1571.45|0
1640895300000|2021-12-30 20:15:00|1574.55|1572.15|1576.17|1573.77|1576.4|1574|1574.31|1571.91|0
1640895600000|2021-12-30 20:20:00|1575.94|1573.54|1574.78|1572.38|1576.63|1574.23|1574.31|1571.91|0
1640895900000|2021-12-30 20:25:00|1574.54|1572.14|1574.08|1571.68|1575.82|1573.42|1573.85|1571.45|0
1640896200000|2021-12-30 20:30:00|1574.31|1571.91|1572.68|1570.28|1575.47|1573.07|1572.68|1570.28|0
1640896500000|2021-12-30 20:35:00|1572.92|1570.52|1572.22|1569.82|1573.61|1571.21|1571.29|1568.89|0
1640896800000|2021-12-30 20:40:00|1571.99|1569.59|1568.97|1566.57|1571.99|1569.59|1567.81|1565.41|0
1640897100000|2021-12-30 20:45:00|1568.74|1566.34|1567.11|1564.71|1570.13|1567.73|1564.79|1562.39|0
1640897400000|2021-12-30 20:50:00|1564.56|1562.16|1562.7|1560.3|1567.34|1564.94|1559.46|1557.06|0
1640897700000|2021-12-30 20:55:00|1564.21|1561.81|1561.73|1559.33|1564.33|1561.93|1555.99|1553.59|0
1640898000000|2021-12-30 21:00:00|1562.19|1559.79|1559.41|1557.01|1563.35|1560.95|1558.95|1556.55|0
1640898300000|2021-12-30 21:05:00|1558.95|1556.55|1561.96|1559.56|1562.19|1559.79|1558.95|1556.55|0
1640898600000|2021-12-30 21:10:00|1562.19|1559.79|1563.58|1561.18|1563.81|1561.41|1561.96|1559.56|0
1640898900000|2021-12-30 21:15:00|1562.16|1559.36|1563.09|1560.29|1563.55|1560.75|1561.93|1559.13|0
1640899200000|2021-12-30 21:20:00|1562.85|1560.05|1562.39|1559.59|1563.32|1560.52|1562.16|1559.36|0
1640899500000|2021-12-30 21:25:00|1562.5|1559.7|1561.92|1559.12|1562.62|1559.82|1561.92|1559.12|0
1640899800000|2021-12-30 21:30:00|1562.15|1559.35|1561.69|1558.89|1562.15|1559.35|1561.46|1558.66|0
1640900100000|2021-12-30 21:35:00|1561.92|1559.12|1561.92|1559.12|1562.85|1560.05|1561.92|1559.12|0
1640900400000|2021-12-30 21:40:00|1561.69|1558.89|1561.46|1558.66|1562.15|1559.35|1560.76|1557.96|0
1640900700000|2021-12-30 21:45:00|1561.69|1558.89|1560.53|1557.73|1562.38|1559.58|1560.53|1557.73|0
1640901000000|2021-12-30 21:50:00|1560.76|1557.96|1561.45|1558.65|1562.15|1559.35|1560.76|1557.96|0
1640901300000|2021-12-30 21:55:00|1561.33|1558.53|1561.79|1558.99|1562.15|1559.35|1561.22|1558.42|0
1640901600000|2021-12-30 22:00:00|1561.52|1558.72|1561.52|1558.72|1561.62|1558.82|1561.52|1558.72|0
1640901900000|2021-12-30 22:05:00|1561.62|1558.82|1561.85|1559.05|1562.22|1559.42|1561.55|1558.75|0
1640902200000|2021-12-30 22:10:00|1561.91|1559.11|1561.55|1558.75|1561.91|1559.11|1561.28|1558.48|0
1640902500000|2021-12-30 22:15:00|1561.69|1558.89|1561.45|1558.65|1561.95|1559.15|1561.11|1558.31|0
1640902800000|2021-12-30 22:20:00|1561.51|1558.71|1561.34|1558.54|1561.59|1558.79|1560.87|1558.07|0
1640903100000|2021-12-30 22:25:00|1561.18|1558.38|1561.11|1558.31|1561.31|1558.51|1561.11|1558.31|0
1640903400000|2021-12-30 22:30:00|1561.07|1558.27|1561.2|1558.4|1561.28|1558.48|1561.07|1558.27|0
1640903700000|2021-12-30 22:35:00|1561.03|1558.23|1561.03|1558.23|1561.03|1558.23|1561.03|1558.23|0
1640904000000|2021-12-30 22:40:00|1561.07|1558.27|1561.07|1558.27|1561.07|1558.27|1561.07|1558.27|0
1640904300000|2021-12-30 22:45:00|1561.03|1558.23|1561.44|1558.64|1561.44|1558.64|1561.03|1558.23|0
1640904600000|2021-12-30 22:50:00|1561.4|1558.6|1561.44|1558.64|1561.44|1558.64|1561.4|1558.6|0
1640904900000|2021-12-30 22:55:00|1561.54|1558.74|1561.47|1558.67|1561.58|1558.78|1561.23|1558.43|0
1640905200000|2021-12-30 23:00:00|1562.94|1560.14|1563.75|1560.95|1564.68|1561.88|1562.94|1560.14|0
1640905500000|2021-12-30 23:05:00|1563.63|1560.83|1563.63|1560.83|1564.68|1561.88|1563.29|1560.49|0
1640905800000|2021-12-30 23:10:00|1563.75|1560.95|1563.52|1560.72|1563.98|1561.18|1563.52|1560.72|0
1640906100000|2021-12-30 23:15:00|1563.75|1560.95|1563.75|1560.95|1564.68|1561.88|1563.06|1560.26|0
1640906400000|2021-12-30 23:20:00|1563.86|1561.06|1563.52|1560.72|1563.86|1561.06|1562.82|1560.02|0
1640906700000|2021-12-30 23:25:00|1563.29|1560.49|1563.28|1560.48|1563.29|1560.49|1562.59|1559.79|0
1640907000000|2021-12-30 23:30:00|1563.05|1560.25|1562.35|1559.55|1563.28|1560.48|1561.2|1558.4|0
1640907300000|2021-12-30 23:35:00|1562.12|1559.32|1562.35|1559.55|1562.35|1559.55|1561.43|1558.63|0
1640907600000|2021-12-30 23:40:00|1562.59|1559.79|1562.46|1559.66|1562.59|1559.79|1562.35|1559.55|0
1640907900000|2021-12-30 23:45:00|1562.35|1559.55|1561.89|1559.09|1562.35|1559.55|1561.66|1558.86|0
1640908200000|2021-12-30 23:50:00|1561.66|1558.86|1561.42|1558.62|1561.89|1559.09|1560.73|1557.93|0
1640908500000|2021-12-30 23:55:00|1561.65|1558.85|1562.35|1559.55|1562.58|1559.78|1561.42|1558.62|0
1640908800000|2021-12-31 00:00:00|1562.46|1559.66|1562.23|1559.43|1562.81|1560.01|1561.88|1559.08|0
1640909100000|2021-12-31 00:05:00|1562.12|1559.32|1560.6|1557.8|1562.12|1559.32|1560.49|1557.69|0
1640909400000|2021-12-31 00:10:00|1560.49|1557.69|1560.6|1557.8|1561.42|1558.62|1560.49|1557.69|0
1640909700000|2021-12-31 00:15:00|1560.49|1557.69|1556.55|1553.75|1560.95|1558.15|1556.08|1553.28|0
1640910000000|2021-12-31 00:20:00|1556.78|1553.98|1551.45|1548.65|1556.78|1553.98|1551.45|1548.65|0
1640910300000|2021-12-31 00:25:00|1551.56|1548.76|1545.2|1542.4|1552.14|1549.34|1541.96|1539.16|0
1640910600000|2021-12-31 00:30:00|1545.43|1542.63|1543.34|1540.54|1545.66|1542.86|1543.34|1540.54|0
1640910900000|2021-12-31 00:35:00|1543.58|1540.78|1545.89|1543.09|1546.35|1543.55|1543.58|1540.78|0
1640911200000|2021-12-31 00:40:00|1546|1543.2|1544.73|1541.93|1546|1543.2|1544.5|1541.7|0
1640911500000|2021-12-31 00:45:00|1544.84|1542.04|1545.19|1542.39|1545.89|1543.09|1544.84|1542.04|0
1640911800000|2021-12-31 00:50:00|1545.3|1542.5|1546.58|1543.78|1546.81|1544.01|1545.19|1542.39|0
1640912100000|2021-12-31 00:55:00|1546.35|1543.55|1545.65|1542.85|1546.81|1544.01|1544.73|1541.93|0
1640912400000|2021-12-31 01:00:00|1547.04|1544.24|1548.43|1545.63|1548.54|1545.74|1546.35|1543.55|0
1640912700000|2021-12-31 01:05:00|1548.54|1545.74|1547.5|1544.7|1548.89|1546.09|1547.27|1544.47|0
1640913000000|2021-12-31 01:10:00|1547.61|1544.81|1547.27|1544.47|1547.96|1545.16|1546.57|1543.77|0
1640913300000|2021-12-31 01:15:00|1546.92|1544.12|1552.13|1549.33|1553.52|1550.72|1546.92|1544.12|0
1640913600000|2021-12-31 01:20:00|1552.47|1549.67|1555.37|1552.57|1556.76|1553.96|1551.67|1548.87|0
1640913900000|2021-12-31 01:25:00|1555.6|1552.8|1556.53|1553.73|1556.53|1553.73|1555.37|1552.57|0
1640914200000|2021-12-31 01:30:00|1556.76|1553.96|1553.98|1551.18|1557.23|1554.43|1553.86|1551.06|0
1640914500000|2021-12-31 01:35:00|1554.21|1551.41|1555.83|1553.03|1555.83|1553.03|1553.75|1550.95|0
1640914800000|2021-12-31 01:40:00|1555.6|1552.8|1557.45|1554.65|1557.45|1554.65|1554.67|1551.87|0
1640915100000|2021-12-31 01:45:00|1557.68|1554.88|1557.22|1554.42|1557.68|1554.88|1556.41|1553.61|0
1640915400000|2021-12-31 01:50:00|1557.45|1554.65|1556.99|1554.19|1558.84|1556.04|1556.06|1553.26|0
1640915700000|2021-12-31 01:55:00|1556.76|1553.96|1559.07|1556.27|1559.07|1556.27|1556.76|1553.96|0
1640916000000|2021-12-31 02:00:00|1558.61|1555.81|1557.68|1554.88|1559.07|1556.27|1556.99|1554.19|0
1640916300000|2021-12-31 02:05:00|1557.91|1555.11|1558.14|1555.34|1558.61|1555.81|1557.45|1554.65|0
1640916600000|2021-12-31 02:10:00|1558.25|1555.45|1556.29|1553.49|1558.25|1555.45|1556.29|1553.49|0
1640916900000|2021-12-31 02:15:00|1556.52|1553.72|1557.21|1554.41|1557.32|1554.52|1556.05|1553.25|0
1640917200000|2021-12-31 02:20:00|1556.75|1553.95|1554.66|1551.86|1556.98|1554.18|1553.97|1551.17|0
1640917500000|2021-12-31 02:25:00|1554.77|1551.97|1554.89|1552.09|1555.36|1552.56|1554.2|1551.4|0
1640917800000|2021-12-31 02:30:00|1554.66|1551.86|1553.04|1550.24|1554.66|1551.86|1552.34|1549.54|0
1640918100000|2021-12-31 02:35:00|1553.27|1550.47|1552.57|1549.77|1553.27|1550.47|1552.11|1549.31|0
1640918400000|2021-12-31 02:40:00|1552.34|1549.54|1552.34|1549.54|1552.57|1549.77|1551.41|1548.61|0
1640918700000|2021-12-31 02:45:00|1552.57|1549.77|1553.5|1550.7|1553.73|1550.93|1552.34|1549.54|0
1640919000000|2021-12-31 02:50:00|1553.61|1550.81|1553.73|1550.93|1553.96|1551.16|1553.26|1550.46|0
1640919300000|2021-12-31 02:55:00|1553.96|1551.16|1553.49|1550.69|1553.96|1551.16|1552.11|1549.31|0
1640919600000|2021-12-31 03:00:00|1553.26|1550.46|1553.6|1550.8|1553.73|1550.93|1552.1|1549.3|0
1640919900000|2021-12-31 03:05:00|1553.49|1550.69|1552.57|1549.77|1553.6|1550.8|1552.21|1549.41|0
1640920200000|2021-12-31 03:10:00|1552.33|1549.53|1549.55|1546.75|1552.33|1549.53|1548.4|1545.6|0
1640920500000|2021-12-31 03:15:00|1549.43|1546.63|1550.71|1547.91|1550.71|1547.91|1548.86|1546.06|0
1640920800000|2021-12-31 03:20:00|1550.48|1547.68|1549.09|1546.29|1550.71|1547.91|1548.86|1546.06|0
1640921100000|2021-12-31 03:25:00|1549.2|1546.4|1549.55|1546.75|1549.55|1546.75|1548.27|1545.47|0
1640921400000|2021-12-31 03:30:00|1549.78|1546.98|1550.12|1547.32|1550.94|1548.14|1549.09|1546.29|0
1640921700000|2021-12-31 03:35:00|1550.24|1547.44|1550.01|1547.21|1550.58|1547.78|1549.08|1546.28|0
1640922000000|2021-12-31 03:40:00|1549.78|1546.98|1549.31|1546.51|1550.01|1547.21|1549.08|1546.28|0
1640922300000|2021-12-31 03:45:00|1549.43|1546.63|1549.78|1546.98|1550.24|1547.44|1549.31|1546.51|0
1640922600000|2021-12-31 03:50:00|1549.66|1546.86|1550.47|1547.67|1551.16|1548.36|1549.54|1546.74|0
1640922900000|2021-12-31 03:55:00|1550.58|1547.78|1550.58|1547.78|1550.7|1547.9|1550.24|1547.44|0
1640923200000|2021-12-31 04:00:00|1550.93|1548.13|1552.2|1549.4|1552.55|1549.75|1550.58|1547.78|0
1640923500000|2021-12-31 04:05:00|1552.09|1549.29|1552.09|1549.29|1552.66|1549.86|1552.09|1549.29|0
1640923800000|2021-12-31 04:10:00|1551.85|1549.05|1552.09|1549.29|1552.55|1549.75|1551.62|1548.82|0
1640924100000|2021-12-31 04:15:00|1551.85|1549.05|1551.85|1549.05|1551.85|1549.05|1551.62|1548.82|0
1640924400000|2021-12-31 04:20:00|1552.08|1549.28|1551.85|1549.05|1552.08|1549.28|1551.62|1548.82|0
1640924700000|2021-12-31 04:25:00|1551.96|1549.16|1551.39|1548.59|1552.08|1549.28|1551.39|1548.59|0
1640925000000|2021-12-31 04:30:00|1551.27|1548.47|1552.19|1549.39|1552.31|1549.51|1551.27|1548.47|0
1640925300000|2021-12-31 04:35:00|1552.31|1549.51|1552.54|1549.74|1552.54|1549.74|1551.85|1549.05|0
1640925600000|2021-12-31 04:40:00|1552.77|1549.97|1552.54|1549.74|1552.77|1549.97|1552.08|1549.28|0
1640925900000|2021-12-31 04:45:00|1552.77|1549.97|1552.77|1549.97|1553|1550.2|1552.54|1549.74|0
1640926200000|2021-12-31 04:50:00|1553|1550.2|1552.77|1549.97|1553.23|1550.43|1552.54|1549.74|0
1640926500000|2021-12-31 04:55:00|1553|1550.2|1553.23|1550.43|1553.46|1550.66|1552.88|1550.08|0
1640926800000|2021-12-31 05:00:00|1553.11|1550.31|1552.54|1549.74|1553.23|1550.43|1552.07|1549.27|0
1640927100000|2021-12-31 05:05:00|1552.42|1549.62|1552.07|1549.27|1552.54|1549.74|1551.61|1548.81|0
1640927400000|2021-12-31 05:10:00|1552.3|1549.5|1553.23|1550.43|1553.23|1550.43|1552.3|1549.5|0
1640927700000|2021-12-31 05:15:00|1553.46|1550.66|1553.23|1550.43|1553.69|1550.89|1553.23|1550.43|0
1640928000000|2021-12-31 05:20:00|1553.11|1550.31|1552.76|1549.96|1553.23|1550.43|1552.76|1549.96|0
1640928300000|2021-12-31 05:25:00|1552.53|1549.73|1552.53|1549.73|1552.76|1549.96|1552.07|1549.27|0
1640928600000|2021-12-31 05:30:00|1552.76|1549.96|1556.24|1553.44|1556.93|1554.13|1552.76|1549.96|0
1640928900000|2021-12-31 05:35:00|1556|1553.2|1554.84|1552.04|1556|1553.2|1554.61|1551.81|0
1640929200000|2021-12-31 05:40:00|1554.61|1551.81|1554.61|1551.81|1554.84|1552.04|1554.38|1551.58|0
1640929500000|2021-12-31 05:45:00|1554.38|1551.58|1555.07|1552.27|1555.07|1552.27|1554.15|1551.35|0
1640929800000|2021-12-31 05:50:00|1554.95|1552.15|1556|1553.2|1556|1553.2|1554.95|1552.15|0
1640930100000|2021-12-31 05:55:00|1556.11|1553.31|1556|1553.2|1556.46|1553.66|1556|1553.2|0
1640930400000|2021-12-31 06:00:00|1556.23|1553.43|1556|1553.2|1557.16|1554.36|1555.41|1552.61|0
1640930700000|2021-12-31 06:05:00|1556.23|1553.43|1556.57|1553.77|1557.62|1554.82|1556.23|1553.43|0
1640931000000|2021-12-31 06:10:00|1556.69|1553.89|1555.99|1553.19|1556.69|1553.89|1555.76|1552.96|0
1640931300000|2021-12-31 06:15:00|1555.87|1553.07|1556.46|1553.66|1556.46|1553.66|1555.76|1552.96|0
1640931600000|2021-12-31 06:20:00|1556.69|1553.89|1555.18|1552.38|1556.8|1554|1554.48|1551.68|0
1640931900000|2021-12-31 06:25:00|1555.3|1552.5|1555.06|1552.26|1555.53|1552.73|1554.94|1552.14|0
1640932200000|2021-12-31 06:30:00|1555.29|1552.49|1554.6|1551.8|1555.29|1552.49|1554.6|1551.8|0
1640932500000|2021-12-31 06:35:00|1554.83|1552.03|1554.6|1551.8|1554.83|1552.03|1554.01|1551.21|0
1640932800000|2021-12-31 06:40:00|1554.83|1552.03|1555.06|1552.26|1555.29|1552.49|1554.83|1552.03|0
1640933100000|2021-12-31 06:45:00|1554.94|1552.14|1554.71|1551.91|1555.06|1552.26|1554.59|1551.79|0
1640933400000|2021-12-31 06:50:00|1554.83|1552.03|1554.7|1551.9|1554.83|1552.03|1554.47|1551.67|0
1640933700000|2021-12-31 06:55:00|1554.59|1551.79|1554.47|1551.67|1555.06|1552.26|1554.13|1551.33|0
1640934000000|2021-12-31 07:00:00|1554.59|1551.79|1555.75|1552.95|1555.98|1553.18|1554.47|1551.67|0
1640934300000|2021-12-31 07:05:00|1555.98|1553.18|1556.44|1553.64|1556.44|1553.64|1555.98|1553.18|0
1640934600000|2021-12-31 07:10:00|1556.55|1553.75|1557.14|1554.34|1557.14|1554.34|1556.44|1553.64|0
1640934900000|2021-12-31 07:15:00|1557.37|1554.57|1557.25|1554.45|1557.6|1554.8|1556.44|1553.64|0
1640935200000|2021-12-31 07:20:00|1557.14|1554.34|1556.67|1553.87|1557.37|1554.57|1556.67|1553.87|0
1640935500000|2021-12-31 07:25:00|1556.55|1553.75|1556.67|1553.87|1556.67|1553.87|1556.32|1553.52|0
1640935800000|2021-12-31 07:30:00|1556.44|1553.64|1556.67|1553.87|1556.9|1554.1|1556.32|1553.52|0
1640936100000|2021-12-31 07:35:00|1556.44|1553.64|1557.13|1554.33|1557.36|1554.56|1556.2|1553.4|0
1640936400000|2021-12-31 07:40:00|1557.01|1554.21|1557.36|1554.56|1557.36|1554.56|1556.9|1554.1|0
1640936700000|2021-12-31 07:45:00|1557.13|1554.33|1556.2|1553.4|1557.59|1554.79|1555.97|1553.17|0
1640937000000|2021-12-31 07:50:00|1556.43|1553.63|1555.27|1552.47|1556.9|1554.1|1555.04|1552.24|0
1640937300000|2021-12-31 07:55:00|1555.5|1552.7|1556.43|1553.63|1556.43|1553.63|1555.04|1552.24|0
1640937600000|2021-12-31 08:00:00|1556.66|1553.86|1557.82|1555.02|1558.28|1555.48|1556.43|1553.63|0
1640937900000|2021-12-31 08:05:00|1557.62|1555.22|1558.08|1555.68|1558.08|1555.68|1556.46|1554.06|0
1640938200000|2021-12-31 08:10:00|1558.55|1556.15|1559.94|1557.54|1560.17|1557.77|1558.54|1556.14|0
1640938500000|2021-12-31 08:15:00|1559.7|1557.3|1557.85|1555.45|1560.4|1558|1557.62|1555.22|0
1640938800000|2021-12-31 08:20:00|1558.08|1555.68|1557.85|1555.45|1558.54|1556.14|1557.61|1555.21|0
1640939100000|2021-12-31 08:25:00|1558.08|1555.68|1558.31|1555.91|1558.77|1556.37|1557.84|1555.44|0
1640939400000|2021-12-31 08:30:00|1558.19|1555.79|1559.93|1557.53|1559.93|1557.53|1558.19|1555.79|0
1640939700000|2021-12-31 08:35:00|1559.7|1557.3|1558.77|1556.37|1559.7|1557.3|1558.54|1556.14|0
1640940000000|2021-12-31 08:40:00|1558.54|1556.14|1559.46|1557.06|1559.7|1557.3|1558.07|1555.67|0
1640940300000|2021-12-31 08:45:00|1559.58|1557.18|1558.77|1556.37|1560.39|1557.99|1558.77|1556.37|0
1640940600000|2021-12-31 08:50:00|1559|1556.6|1558.53|1556.13|1559|1556.6|1558.53|1556.13|0
1640940900000|2021-12-31 08:55:00|1558.41|1556.01|1558.07|1555.67|1558.53|1556.13|1557.49|1555.09|0
1640941200000|2021-12-31 09:00:00|1557.84|1555.44|1557.84|1555.44|1558.07|1555.67|1557.37|1554.97|0
1640941500000|2021-12-31 09:05:00|1557.95|1555.55|1559.69|1557.29|1559.69|1557.29|1557.6|1555.2|0
1640941800000|2021-12-31 09:10:00|1559.46|1557.06|1559.22|1556.82|1559.69|1557.29|1559.22|1556.82|0
1640942100000|2021-12-31 09:15:00|1559.34|1556.94|1555.75|1553.35|1559.46|1557.06|1555.75|1553.35|0
1640942400000|2021-12-31 09:20:00|1555.63|1553.23|1555.28|1552.88|1556.21|1553.81|1554.59|1552.19|0
1640942700000|2021-12-31 09:25:00|1555.05|1552.65|1555.98|1553.58|1556.21|1553.81|1555.05|1552.65|0
1640943000000|2021-12-31 09:30:00|1555.74|1553.34|1555.97|1553.57|1556.44|1554.04|1555.74|1553.34|0
1640943300000|2021-12-31 09:35:00|1556.09|1553.69|1556.9|1554.5|1556.9|1554.5|1556.09|1553.69|0
1640943600000|2021-12-31 09:40:00|1557.13|1554.73|1557.24|1554.84|1557.59|1555.19|1556.9|1554.5|0
1640943900000|2021-12-31 09:45:00|1557.36|1554.96|1556.9|1554.5|1557.59|1555.19|1556.9|1554.5|0
1640944200000|2021-12-31 09:50:00|1557.13|1554.73|1557.36|1554.96|1557.82|1555.42|1557.13|1554.73|0
1640944500000|2021-12-31 09:55:00|1557.59|1555.19|1557.82|1555.42|1557.82|1555.42|1557.36|1554.96|0
1640944800000|2021-12-31 10:00:00|1558.05|1555.65|1556.89|1554.49|1558.05|1555.65|1556.89|1554.49|0
1640945100000|2021-12-31 10:05:00|1556.66|1554.26|1556.43|1554.03|1557.12|1554.72|1556.2|1553.8|0
1640945400000|2021-12-31 10:10:00|1556.66|1554.26|1556.43|1554.03|1556.66|1554.26|1556.2|1553.8|0
1640945700000|2021-12-31 10:15:00|1556.54|1554.14|1556.43|1554.03|1556.66|1554.26|1556.31|1553.91|0
1640946000000|2021-12-31 10:20:00|1556.31|1553.91|1555.96|1553.56|1556.43|1554.03|1555.73|1553.33|0
1640946300000|2021-12-31 10:25:00|1556.07|1553.67|1556.89|1554.49|1556.89|1554.49|1555.96|1553.56|0
1640946600000|2021-12-31 10:30:00|1557.12|1554.72|1557.12|1554.72|1557.58|1555.18|1556.89|1554.49|0
1640946900000|2021-12-31 10:35:00|1556.88|1554.48|1556.19|1553.79|1557.12|1554.72|1556.19|1553.79|0
1640947200000|2021-12-31 10:40:00|1555.96|1553.56|1554.8|1552.4|1555.96|1553.56|1553.87|1551.47|0
1640947500000|2021-12-31 10:45:00|1555.03|1552.63|1554.1|1551.7|1555.26|1552.86|1553.87|1551.47|0
1640947800000|2021-12-31 10:50:00|1554.33|1551.93|1554.33|1551.93|1554.56|1552.16|1553.64|1551.24|0
1640948100000|2021-12-31 10:55:00|1554.56|1552.16|1554.33|1551.93|1555.03|1552.63|1554.33|1551.93|0
1640948400000|2021-12-31 11:00:00|1554.79|1552.39|1553.63|1551.23|1554.9|1552.5|1553.63|1551.23|0
1640948700000|2021-12-31 11:05:00|1552.71|1550.31|1551.08|1548.68|1552.94|1550.54|1550.85|1548.45|0
1640949000000|2021-12-31 11:10:00|1550.96|1548.56|1552.24|1549.84|1552.24|1549.84|1550.96|1548.56|0
1640949300000|2021-12-31 11:15:00|1552.35|1549.95|1552.7|1550.3|1553.17|1550.77|1552.24|1549.84|0
1640949600000|2021-12-31 11:20:00|1552.93|1550.53|1553.16|1550.76|1553.95|1551.55|1552.7|1550.3|0
1640949900000|2021-12-31 11:25:00|1553.04|1550.64|1553.86|1551.46|1554.32|1551.92|1552.7|1550.3|0
1640950200000|2021-12-31 11:30:00|1553.63|1551.23|1552.7|1550.3|1553.63|1551.23|1552.58|1550.18|0
1640950500000|2021-12-31 11:35:00|1552.47|1550.07|1552.7|1550.3|1552.93|1550.53|1552.47|1550.07|0
1640950800000|2021-12-31 11:40:00|1552.93|1550.53|1552.7|1550.3|1553.73|1551.33|1552.58|1550.18|0
1640951100000|2021-12-31 11:45:00|1552.93|1550.53|1552.46|1550.06|1552.93|1550.53|1552.23|1549.83|0
1640951400000|2021-12-31 11:50:00|1552.69|1550.29|1551.3|1548.9|1552.69|1550.29|1550.38|1547.98|0
1640951700000|2021-12-31 11:55:00|1551.54|1549.14|1550.14|1547.74|1551.77|1549.37|1548.99|1546.59|0
1640952000000|2021-12-31 12:00:00|1550.38|1547.98|1548.29|1545.89|1550.38|1547.98|1548.29|1545.89|0
1640952300000|2021-12-31 12:05:00|1547.83|1545.43|1545.65|1543.25|1548.52|1546.12|1544.96|1542.56|0
1640952600000|2021-12-31 12:10:00|1545.89|1543.49|1548.55|1546.15|1549.24|1546.84|1545.82|1543.42|0
1640952900000|2021-12-31 12:15:00|1549.01|1546.61|1550.17|1547.77|1550.4|1548|1548.78|1546.38|0
1640953200000|2021-12-31 12:20:00|1549.94|1547.54|1551.79|1549.39|1551.79|1549.39|1549.7|1547.3|0
1640953500000|2021-12-31 12:25:00|1552.02|1549.62|1552.95|1550.55|1552.95|1550.55|1551.32|1548.92|0
1640953800000|2021-12-31 12:30:00|1553.06|1550.66|1553.18|1550.78|1553.64|1551.24|1552.59|1550.19|0
1640954100000|2021-12-31 12:35:00|1552.94|1550.54|1552.67|1550.27|1553.13|1550.73|1552.16|1549.76|0
1640954400000|2021-12-31 12:40:00|1552.55|1550.15|1555.45|1553.05|1555.68|1553.28|1552.55|1550.15|0
1640954700000|2021-12-31 12:45:00|1555.22|1552.82|1555.22|1552.82|1555.91|1553.51|1554.98|1552.58|0
1640955000000|2021-12-31 12:50:00|1555.33|1552.93|1555.91|1553.51|1555.91|1553.51|1554.98|1552.58|0
1640955300000|2021-12-31 12:55:00|1555.68|1553.28|1555.21|1552.81|1556.38|1553.98|1554.98|1552.58|0
1640955600000|2021-12-31 13:00:00|1555.45|1553.05|1554.52|1552.12|1555.45|1553.05|1553.82|1551.42|0
1640955900000|2021-12-31 13:05:00|1554.28|1551.88|1554.28|1551.88|1554.98|1552.58|1553.59|1551.19|0
1640956200000|2021-12-31 13:10:00|1554.52|1552.12|1554.05|1551.65|1555.44|1553.04|1554.05|1551.65|0
1640956500000|2021-12-31 13:15:00|1554.16|1551.76|1554.75|1552.35|1555.21|1552.81|1553.82|1551.42|0
1640956800000|2021-12-31 13:20:00|1554.98|1552.58|1554.74|1552.34|1554.98|1552.58|1554.05|1551.65|0
1640957100000|2021-12-31 13:25:00|1554.86|1552.46|1554.97|1552.57|1555.21|1552.81|1554.74|1552.34|0
1640957400000|2021-12-31 13:30:00|1554.85|1552.45|1554.51|1552.11|1555.21|1552.81|1554.51|1552.11|0
1640957700000|2021-12-31 13:35:00|1554.74|1552.34|1556.36|1553.96|1557.52|1555.12|1554.05|1551.65|0
1640958000000|2021-12-31 13:40:00|1556.48|1554.08|1556.83|1554.43|1557.06|1554.66|1555.67|1553.27|0
1640958300000|2021-12-31 13:45:00|1556.59|1554.19|1555.67|1553.27|1556.83|1554.43|1555.2|1552.8|0
1640958600000|2021-12-31 13:50:00|1555.2|1552.8|1556.59|1554.19|1556.82|1554.42|1554.04|1551.64|0
1640958900000|2021-12-31 13:55:00|1556.36|1553.96|1554.97|1552.57|1556.82|1554.42|1554.85|1552.45|0
1640959200000|2021-12-31 14:00:00|1555.2|1552.8|1555.66|1553.26|1556.59|1554.19|1554.73|1552.33|0
1640959500000|2021-12-31 14:05:00|1555.89|1553.49|1556.59|1554.19|1557.05|1554.65|1555.89|1553.49|0
1640959800000|2021-12-31 14:10:00|1556.82|1554.42|1555.89|1553.49|1556.82|1554.42|1555.66|1553.26|0
1640960100000|2021-12-31 14:15:00|1556.12|1553.72|1554.73|1552.33|1556.59|1554.19|1554.03|1551.63|0
1640960400000|2021-12-31 14:20:00|1555.19|1552.79|1554.96|1552.56|1555.89|1553.49|1554.5|1552.1|0
1640960700000|2021-12-31 14:25:00|1554.73|1552.33|1554.26|1551.86|1555.19|1552.79|1554.26|1551.86|0
1640961000000|2021-12-31 14:30:00|1554.5|1552.1|1564.99|1562.59|1564.99|1562.59|1553.8|1551.4|0
1640961300000|2021-12-31 14:35:00|1564.76|1562.36|1564.52|1562.12|1565.68|1563.28|1562.67|1560.27|0
1640961600000|2021-12-31 14:40:00|1564.75|1562.35|1558.26|1555.86|1566.38|1563.98|1558.26|1555.86|0
1640961900000|2021-12-31 14:45:00|1558.72|1556.32|1556.4|1554|1560.81|1558.41|1554.78|1552.38|0
1640962200000|2021-12-31 14:50:00|1556.63|1554.23|1560.11|1557.71|1560.34|1557.94|1555.7|1553.3|0
1640962500000|2021-12-31 14:55:00|1560.34|1557.94|1555.93|1553.53|1562.43|1560.03|1553.38|1550.98|0
1640962800000|2021-12-31 15:00:00|1555.47|1553.07|1553.61|1551.21|1556.97|1554.57|1548.05|1545.65|0
1640963100000|2021-12-31 15:05:00|1553.38|1550.98|1556.77|1554.37|1559.64|1557.24|1552.92|1550.52|0
1640963400000|2021-12-31 15:10:00|1557|1554.6|1555.38|1552.98|1557.93|1555.53|1554.45|1552.05|0
1640963700000|2021-12-31 15:15:00|1555.15|1552.75|1559.32|1556.92|1560.25|1557.85|1554.68|1552.28|0
1640964000000|2021-12-31 15:20:00|1558.63|1556.23|1554.91|1552.51|1558.63|1556.23|1554.45|1552.05|0
1640964300000|2021-12-31 15:25:00|1554.68|1552.28|1557.7|1555.3|1558.39|1555.99|1554.45|1552.05|0
1640964600000|2021-12-31 15:30:00|1558.16|1555.76|1551.81|1549.41|1558.16|1555.76|1551.58|1549.18|0
1640964900000|2021-12-31 15:35:00|1552.04|1549.64|1551.81|1549.41|1553.9|1551.5|1549.95|1547.55|0
1640965200000|2021-12-31 15:40:00|1551.46|1549.06|1552.84|1550.44|1552.84|1550.44|1548.79|1546.39|0
1640965500000|2021-12-31 15:45:00|1553.31|1550.91|1552.14|1549.74|1553.77|1551.37|1550.99|1548.59|0
1640965800000|2021-12-31 15:50:00|1552.38|1549.98|1554.69|1552.29|1555.16|1552.76|1549.83|1547.43|0
1640966100000|2021-12-31 15:55:00|1554.46|1552.06|1555.5|1553.1|1556.32|1553.92|1554.23|1551.83|0
1640966400000|2021-12-31 16:00:00|1555.85|1553.45|1554|1551.6|1557.48|1555.08|1552.37|1549.97|0
1640966700000|2021-12-31 16:05:00|1553.76|1551.36|1553.53|1551.13|1554.23|1551.83|1551.91|1549.51|0
1640967000000|2021-12-31 16:10:00|1553.3|1550.9|1554.23|1551.83|1556.66|1554.26|1552.6|1550.2|0
1640967300000|2021-12-31 16:15:00|1553.99|1551.59|1556.31|1553.91|1557.24|1554.84|1553.53|1551.13|0
1640967600000|2021-12-31 16:20:00|1556.08|1553.68|1556.54|1554.14|1557.24|1554.84|1556.08|1553.68|0
1640967900000|2021-12-31 16:25:00|1556.31|1553.91|1556.77|1554.37|1557.24|1554.84|1556.31|1553.91|0
1640968200000|2021-12-31 16:30:00|1556.54|1554.14|1555.15|1552.75|1557.24|1554.84|1554.68|1552.28|0
1640968500000|2021-12-31 16:35:00|1555.38|1552.98|1554.68|1552.28|1555.38|1552.98|1553.52|1551.12|0
1640968800000|2021-12-31 16:40:00|1554.92|1552.52|1555.84|1553.44|1556.07|1553.67|1554.45|1552.05|0
1640969100000|2021-12-31 16:45:00|1556.07|1553.67|1555.15|1552.75|1556.77|1554.37|1554.45|1552.05|0
1640969400000|2021-12-31 16:50:00|1555.14|1552.74|1553.06|1550.66|1555.14|1552.74|1551.2|1548.8|0
1640969700000|2021-12-31 16:55:00|1552.82|1550.42|1551.43|1549.03|1554.22|1551.82|1551.2|1548.8|0
1640970000000|2021-12-31 17:00:00|1551.66|1549.26|1553.52|1551.12|1553.98|1551.58|1549.34|1546.94|0
1640970300000|2021-12-31 17:05:00|1553.29|1550.89|1552.82|1550.42|1554.44|1552.04|1552.82|1550.42|0
1640970600000|2021-12-31 17:10:00|1553.05|1550.65|1551.89|1549.49|1553.75|1551.35|1550.96|1548.56|0
1640970900000|2021-12-31 17:15:00|1551.66|1549.26|1548.88|1546.48|1551.66|1549.26|1548.18|1545.78|0
1640971200000|2021-12-31 17:20:00|1548.64|1546.24|1550.73|1548.33|1551.19|1548.79|1548.18|1545.78|0
1640971500000|2021-12-31 17:25:00|1550.5|1548.1|1550.03|1547.63|1552.12|1549.72|1550.03|1547.63|0
1640971800000|2021-12-31 17:30:00|1550.26|1547.86|1549.8|1547.4|1550.73|1548.33|1549.34|1546.94|0
1640972100000|2021-12-31 17:35:00|1550.03|1547.63|1554.67|1552.27|1554.67|1552.27|1549.8|1547.4|0
1640972400000|2021-12-31 17:40:00|1554.44|1552.04|1554.67|1552.27|1555.13|1552.73|1554.44|1552.04|0
1640972700000|2021-12-31 17:45:00|1554.9|1552.5|1553.04|1550.64|1554.9|1552.5|1552.81|1550.41|0
1640973000000|2021-12-31 17:50:00|1553.27|1550.87|1554.9|1552.5|1555.13|1552.73|1553.27|1550.87|0
1640973300000|2021-12-31 17:55:00|1554.66|1552.26|1558.35|1555.95|1559.67|1557.27|1554.66|1552.26|0
1640973600000|2021-12-31 18:00:00|1558.81|1556.41|1559.04|1556.64|1559.51|1557.11|1557.65|1555.25|0
1640973900000|2021-12-31 18:05:00|1559.28|1556.88|1559.04|1556.64|1560.44|1558.04|1558.58|1556.18|0
1640974200000|2021-12-31 18:10:00|1558.81|1556.41|1558.81|1556.41|1559.74|1557.34|1558.58|1556.18|0
1640974500000|2021-12-31 18:15:00|1558.58|1556.18|1558.11|1555.71|1559.51|1557.11|1557.65|1555.25|0
1640974800000|2021-12-31 18:20:00|1557.88|1555.48|1558.81|1556.41|1559.97|1557.57|1557.65|1555.25|0
1640975100000|2021-12-31 18:25:00|1558.57|1556.17|1559.97|1557.57|1560.2|1557.8|1558.34|1555.94|0
1640975400000|2021-12-31 18:30:00|1560.2|1557.8|1561.13|1558.73|1561.59|1559.19|1557.88|1555.48|0
1640975700000|2021-12-31 18:35:00|1560.89|1558.49|1559.03|1556.63|1561.59|1559.19|1559.03|1556.63|0
1640976000000|2021-12-31 18:40:00|1559.27|1556.87|1556.94|1554.54|1559.27|1556.87|1556.94|1554.54|0
1640976300000|2021-12-31 18:45:00|1556.71|1554.31|1557.17|1554.77|1557.64|1555.24|1556.25|1553.85|0
1640976600000|2021-12-31 18:50:00|1556.94|1554.54|1558.33|1555.93|1558.33|1555.93|1556.48|1554.08|0
1640976900000|2021-12-31 18:55:00|1558.1|1555.7|1560.19|1557.79|1560.19|1557.79|1558.1|1555.7|0
1640977200000|2021-12-31 19:00:00|1560.42|1558.02|1561.12|1558.72|1561.82|1559.42|1559.49|1557.09|0
1640977500000|2021-12-31 19:05:00|1561.35|1558.95|1560.89|1558.49|1563.44|1561.04|1560.77|1558.37|0
1640977800000|2021-12-31 19:10:00|1560.65|1558.25|1559.72|1557.32|1561.35|1558.95|1559.26|1556.86|0
1640978100000|2021-12-31 19:15:00|1559.49|1557.09|1556.93|1554.53|1559.72|1557.32|1556.47|1554.07|0
1640978400000|2021-12-31 19:20:00|1556.7|1554.3|1556.24|1553.84|1557.86|1555.46|1556|1553.6|0
1640978700000|2021-12-31 19:25:00|1556.47|1554.07|1557.86|1555.46|1558.56|1556.16|1556|1553.6|0
1640979000000|2021-12-31 19:30:00|1557.74|1555.34|1558.79|1556.39|1560.18|1557.78|1557.74|1555.34|0
1640979300000|2021-12-31 19:35:00|1558.56|1556.16|1559.72|1557.32|1559.72|1557.32|1557.86|1555.46|0
1640979600000|2021-12-31 19:40:00|1559.48|1557.08|1559.25|1556.85|1560.18|1557.78|1558.79|1556.39|0
1640979900000|2021-12-31 19:45:00|1559.02|1556.62|1557.55|1555.15|1559.25|1556.85|1556.85|1554.45|0
1640980200000|2021-12-31 19:50:00|1557.78|1555.38|1556.38|1553.98|1558.24|1555.84|1556.38|1553.98|0
1640980500000|2021-12-31 19:55:00|1556.62|1554.22|1556.15|1553.75|1557.08|1554.68|1554.52|1552.12|0
1640980800000|2021-12-31 20:00:00|1555.92|1553.52|1558.94|1556.54|1560.56|1558.16|1555.92|1553.52|0
1640981100000|2021-12-31 20:05:00|1558.7|1556.3|1558.47|1556.07|1559.17|1556.77|1557.31|1554.91|0
1640981400000|2021-12-31 20:10:00|1558.7|1556.3|1556.61|1554.21|1559.63|1557.23|1556.38|1553.98|0
1640981700000|2021-12-31 20:15:00|1556.38|1553.98|1558.93|1556.53|1558.93|1556.53|1555.68|1553.28|0
1640982000000|2021-12-31 20:20:00|1558.7|1556.3|1558.47|1556.07|1558.7|1556.3|1556.61|1554.21|0
1640982300000|2021-12-31 20:25:00|1558.23|1555.83|1561.02|1558.62|1561.95|1559.55|1558|1555.6|0
1640982600000|2021-12-31 20:30:00|1561.26|1558.86|1557.53|1555.13|1562.42|1560.02|1557.07|1554.67|0
1640982900000|2021-12-31 20:35:00|1557.88|1555.48|1558.46|1556.06|1558.46|1556.06|1556.84|1554.44|0
1640983200000|2021-12-31 20:40:00|1558.7|1556.3|1561.02|1558.62|1561.25|1558.85|1558.23|1555.83|0
1640983500000|2021-12-31 20:45:00|1560.79|1558.39|1558.93|1556.53|1563.34|1560.94|1558.93|1556.53|0
1640983800000|2021-12-31 20:50:00|1558.8|1556.4|1547.78|1545.38|1558.8|1556.4|1547.54|1545.14|0
1640984100000|2021-12-31 20:55:00|1547.54|1545.14|1545.22|1542.82|1549.4|1547|1545.22|1542.82|0
1640984400000|2021-12-31 21:00:00|1545.92|1543.52|1550.33|1547.93|1552.88|1550.48|1545.92|1543.52|0
1640984700000|2021-12-31 21:05:00|1550.09|1547.69|1549.86|1547.46|1550.79|1548.39|1549.16|1546.76|0
1640985000000|2021-12-31 21:10:00|1550.09|1547.69|1551.25|1548.85|1551.49|1549.09|1549.16|1546.76|0
1641197100000|2022-01-03 08:05:00|1562.82|1560.42|1561.89|1559.49|1563.75|1561.35|1561.89|1559.49|0
1641197400000|2022-01-03 08:10:00|1562.12|1559.72|1563.05|1560.65|1563.05|1560.65|1561.66|1559.26|0
1641197700000|2022-01-03 08:15:00|1563.17|1560.77|1563.05|1560.65|1564.68|1562.28|1563.05|1560.65|0
1641198000000|2022-01-03 08:20:00|1563.52|1561.12|1563.75|1561.35|1564.22|1561.82|1563.05|1560.65|0
1641198300000|2022-01-03 08:25:00|1563.52|1561.12|1564.21|1561.81|1564.21|1561.81|1563.28|1560.88|0
1641198600000|2022-01-03 08:30:00|1564.45|1562.05|1563.51|1561.11|1564.45|1562.05|1563.28|1560.88|0
1641198900000|2022-01-03 08:35:00|1563.63|1561.23|1564.44|1562.04|1564.91|1562.51|1563.51|1561.11|0
1641199200000|2022-01-03 08:40:00|1564.32|1561.92|1563.74|1561.34|1564.68|1562.28|1563.51|1561.11|0
1641199500000|2022-01-03 08:45:00|1563.98|1561.58|1562.81|1560.41|1564.21|1561.81|1562.81|1560.41|0
1641199800000|2022-01-03 08:50:00|1563.04|1560.64|1561.41|1559.01|1563.04|1560.64|1561.18|1558.78|0
1641200100000|2022-01-03 08:55:00|1561.29|1558.89|1561.41|1559.01|1562.11|1559.71|1560.83|1558.43|0
1641200400000|2022-01-03 09:00:00|1561.65|1559.25|1560.95|1558.55|1562.58|1560.18|1560.48|1558.08|0
1641200700000|2022-01-03 09:05:00|1561.06|1558.66|1560.25|1557.85|1561.06|1558.66|1559.32|1556.92|0
1641201000000|2022-01-03 09:10:00|1560.01|1557.61|1563.27|1560.87|1563.5|1561.1|1560.01|1557.61|0
1641201300000|2022-01-03 09:15:00|1563.38|1560.98|1561.29|1558.89|1563.5|1561.1|1560.94|1558.54|0
1641201600000|2022-01-03 09:20:00|1561.41|1559.01|1563.27|1560.87|1563.27|1560.87|1561.41|1559.01|0
1641201900000|2022-01-03 09:25:00|1563.04|1560.64|1563.03|1560.63|1563.85|1561.45|1562.34|1559.94|0
1641202200000|2022-01-03 09:30:00|1563.27|1560.87|1563.61|1561.21|1563.73|1561.33|1562.34|1559.94|0
1641202500000|2022-01-03 09:35:00|1563.5|1561.1|1563.14|1560.74|1563.96|1561.56|1562.8|1560.4|0
1641202800000|2022-01-03 09:40:00|1562.8|1560.4|1563.14|1560.74|1563.5|1561.1|1562.33|1559.93|0
1641203100000|2022-01-03 09:45:00|1563.38|1560.98|1564.66|1562.26|1564.66|1562.26|1562.8|1560.4|0
1641203400000|2022-01-03 09:50:00|1564.43|1562.03|1565.82|1563.42|1566.52|1564.12|1564.43|1562.03|0
1641203700000|2022-01-03 09:55:00|1565.93|1563.53|1567.22|1564.82|1567.45|1565.05|1565.59|1563.19|0
1641204000000|2022-01-03 10:00:00|1567.45|1565.05|1566.52|1564.12|1567.45|1565.05|1566.17|1563.77|0
1641204300000|2022-01-03 10:05:00|1566.63|1564.23|1567.1|1564.7|1567.22|1564.82|1566.52|1564.12|0
1641204600000|2022-01-03 10:10:00|1566.98|1564.58|1568.61|1566.21|1568.61|1566.21|1566.98|1564.58|0
1641204900000|2022-01-03 10:15:00|1568.85|1566.45|1568.61|1566.21|1569.54|1567.14|1568.38|1565.98|0
1641205200000|2022-01-03 10:20:00|1568.84|1566.44|1569.89|1567.49|1570.94|1568.54|1568.84|1566.44|0
1641205500000|2022-01-03 10:25:00|1570.12|1567.72|1571.4|1569|1571.4|1569|1570.01|1567.61|0
1641205800000|2022-01-03 10:30:00|1571.17|1568.77|1570.7|1568.3|1571.28|1568.88|1570.24|1567.84|0
1641206100000|2022-01-03 10:35:00|1570.94|1568.54|1571.17|1568.77|1571.64|1569.24|1570.47|1568.07|0
1641206400000|2022-01-03 10:40:00|1570.94|1568.54|1571.17|1568.77|1571.17|1568.77|1570.47|1568.07|0
1641206700000|2022-01-03 10:45:00|1571.05|1568.65|1571.05|1568.65|1571.17|1568.77|1570.93|1568.53|0
1641207000000|2022-01-03 10:50:00|1571.17|1568.77|1571.17|1568.77|1571.4|1569|1570.47|1568.07|0
1641207300000|2022-01-03 10:55:00|1571.16|1568.76|1571.86|1569.46|1572.1|1569.7|1571.16|1568.76|0
1641207600000|2022-01-03 11:00:00|1572.1|1569.7|1573.73|1571.33|1574.07|1571.67|1572.1|1569.7|0
1641207900000|2022-01-03 11:05:00|1573.96|1571.56|1573.96|1571.56|1574.66|1572.26|1573.73|1571.33|0
1641208200000|2022-01-03 11:10:00|1574.19|1571.79|1573.72|1571.32|1574.89|1572.49|1573.72|1571.32|0
1641208500000|2022-01-03 11:15:00|1573.96|1571.56|1574.42|1572.02|1574.42|1572.02|1573.72|1571.32|0
1641208800000|2022-01-03 11:20:00|1574.65|1572.25|1574.89|1572.49|1575.12|1572.72|1574.65|1572.25|0
1641209100000|2022-01-03 11:25:00|1575.12|1572.72|1573.72|1571.32|1575.35|1572.95|1573.02|1570.62|0
1641209400000|2022-01-03 11:30:00|1573.83|1571.43|1574.42|1572.02|1574.76|1572.36|1573.72|1571.32|0
1641209700000|2022-01-03 11:35:00|1574.3|1571.9|1574.88|1572.48|1575.12|1572.72|1573.72|1571.32|0
1641210000000|2022-01-03 11:40:00|1574.65|1572.25|1574.06|1571.66|1574.65|1572.25|1573.72|1571.32|0
1641210300000|2022-01-03 11:45:00|1573.95|1571.55|1573.95|1571.55|1574.18|1571.78|1573.48|1571.08|0
1641210600000|2022-01-03 11:50:00|1573.72|1571.32|1574.29|1571.89|1574.65|1572.25|1573.71|1571.31|0
1641210900000|2022-01-03 11:55:00|1574.41|1572.01|1574.88|1572.48|1575.11|1572.71|1574.18|1571.78|0
1641211200000|2022-01-03 12:00:00|1574.65|1572.25|1573.71|1571.31|1574.65|1572.25|1573.48|1571.08|0
1641211500000|2022-01-03 12:05:00|1573.25|1570.85|1571.85|1569.45|1573.59|1571.19|1571.85|1569.45|0
1641211800000|2022-01-03 12:10:00|1572.08|1569.68|1572.66|1570.26|1573.24|1570.84|1571.85|1569.45|0
1641212100000|2022-01-03 12:15:00|1572.54|1570.14|1573.24|1570.84|1573.48|1571.08|1572.54|1570.14|0
1641212400000|2022-01-03 12:20:00|1573.01|1570.61|1571.84|1569.44|1573.47|1571.07|1571.84|1569.44|0
1641212700000|2022-01-03 12:25:00|1571.95|1569.55|1572.07|1569.67|1573.01|1570.61|1571.38|1568.98|0
1641213000000|2022-01-03 12:30:00|1571.84|1569.44|1571.37|1568.97|1571.84|1569.44|1570.21|1567.81|0
1641213300000|2022-01-03 12:35:00|1571.25|1568.85|1571.61|1569.21|1571.61|1569.21|1570.67|1568.27|0
1641213600000|2022-01-03 12:40:00|1571.37|1568.97|1570.67|1568.27|1572.07|1569.67|1570.67|1568.27|0
1641213900000|2022-01-03 12:45:00|1570.91|1568.51|1570.21|1567.81|1570.91|1568.51|1568.58|1566.18|0
1641214200000|2022-01-03 12:50:00|1569.97|1567.57|1570.2|1567.8|1570.9|1568.5|1569.97|1567.57|0
1641214500000|2022-01-03 12:55:00|1569.74|1567.34|1569.04|1566.64|1569.97|1567.57|1568.81|1566.41|0
1641214800000|2022-01-03 13:00:00|1568.57|1566.17|1569.74|1567.34|1569.74|1567.34|1568.57|1566.17|0
1641215100000|2022-01-03 13:05:00|1569.5|1567.1|1569.27|1566.87|1569.74|1567.34|1568.34|1565.94|0
1641215400000|2022-01-03 13:10:00|1569.5|1567.1|1569.03|1566.63|1569.5|1567.1|1568.8|1566.4|0
1641215700000|2022-01-03 13:15:00|1568.8|1566.4|1568.05|1565.65|1569.22|1566.82|1567.58|1565.18|0
1641216000000|2022-01-03 13:20:00|1567.82|1565.42|1568.52|1566.12|1568.52|1566.12|1567.58|1565.18|0
1641216300000|2022-01-03 13:25:00|1568.75|1566.35|1568.98|1566.58|1569.21|1566.81|1567.82|1565.42|0
1641216600000|2022-01-03 13:30:00|1568.75|1566.35|1567.12|1564.72|1569.45|1567.05|1566.65|1564.25|0
1641216900000|2022-01-03 13:35:00|1566.99|1564.59|1567.11|1564.71|1568.05|1565.65|1566.88|1564.48|0
1641217200000|2022-01-03 13:40:00|1566.88|1564.48|1566.41|1564.01|1567.35|1564.95|1565.72|1563.32|0
1641217500000|2022-01-03 13:45:00|1566.18|1563.78|1567.81|1565.41|1567.81|1565.41|1566.18|1563.78|0
1641217800000|2022-01-03 13:50:00|1567.58|1565.18|1567.11|1564.71|1568.04|1565.64|1566.64|1564.24|0
1641218100000|2022-01-03 13:55:00|1567.22|1564.82|1560.12|1557.72|1567.34|1564.94|1560.12|1557.72|0
1641218400000|2022-01-03 14:00:00|1560.59|1558.19|1559.66|1557.26|1561.29|1558.89|1558.03|1555.63|0
1641218700000|2022-01-03 14:05:00|1559.89|1557.49|1560.82|1558.42|1560.82|1558.42|1557.56|1555.16|0
1641219000000|2022-01-03 14:10:00|1561.05|1558.65|1561.98|1559.58|1561.98|1559.58|1559.65|1557.25|0
1641219300000|2022-01-03 14:15:00|1561.75|1559.35|1562.68|1560.28|1563.14|1560.74|1560.12|1557.72|0
1641219600000|2022-01-03 14:20:00|1562.56|1560.16|1561.75|1559.35|1562.56|1560.16|1560.82|1558.42|0
1641219900000|2022-01-03 14:25:00|1561.51|1559.11|1558.02|1555.62|1561.98|1559.58|1557.56|1555.16|0
1641220200000|2022-01-03 14:30:00|1558.25|1555.85|1565.24|1562.84|1565.7|1563.3|1557.79|1555.39|0
1641220500000|2022-01-03 14:35:00|1564.77|1562.37|1565.93|1563.53|1570.6|1568.2|1563.37|1560.97|0
1641220800000|2022-01-03 14:40:00|1567.33|1564.93|1564.65|1562.25|1567.8|1565.4|1564.07|1561.67|0
1641221100000|2022-01-03 14:45:00|1565.47|1563.07|1544.23|1541.83|1565.7|1563.3|1540.46|1538.06|0
1641221400000|2022-01-03 14:50:00|1544.39|1541.99|1544.54|1542.14|1549.5|1547.1|1535.1|1532.7|0
1641221700000|2022-01-03 14:55:00|1545.24|1542.84|1545.21|1542.81|1549.89|1547.49|1540.59|1538.19|0
1641222000000|2022-01-03 15:00:00|1545.45|1543.05|1548|1545.6|1552.53|1550.13|1544.29|1541.89|0
1641222300000|2022-01-03 15:05:00|1547.07|1544.67|1548|1545.6|1550.56|1548.16|1545.68|1543.28|0
1641222600000|2022-01-03 15:10:00|1548.23|1545.83|1555.67|1553.27|1556.83|1554.43|1548.23|1545.83|0
1641222900000|2022-01-03 15:15:00|1555.9|1553.5|1556.83|1554.43|1559.15|1556.75|1553.81|1551.41|0
1641223200000|2022-01-03 15:20:00|1556.36|1553.96|1557.06|1554.66|1557.06|1554.66|1552.41|1550.01|0
1641223500000|2022-01-03 15:25:00|1557.29|1554.89|1561.94|1559.54|1561.94|1559.54|1555.9|1553.5|0
1641223800000|2022-01-03 15:30:00|1562.18|1559.78|1555.43|1553.03|1562.18|1559.78|1551.71|1549.31|0
1641224100000|2022-01-03 15:35:00|1555.66|1553.26|1554.63|1552.23|1556.82|1554.42|1553.23|1550.83|0
1641224400000|2022-01-03 15:40:00|1554.51|1552.11|1553.46|1551.06|1557.53|1555.13|1552.53|1550.13|0
1641224700000|2022-01-03 15:45:00|1553.23|1550.83|1556.95|1554.55|1557.88|1555.48|1552.3|1549.9|0
1641225000000|2022-01-03 15:50:00|1557.19|1554.79|1556.09|1553.69|1557.42|1555.02|1554.16|1551.76|0
1641225300000|2022-01-03 15:55:00|1556.55|1554.15|1556.55|1554.15|1557.48|1555.08|1553.99|1551.59|0
1641225600000|2022-01-03 16:00:00|1556.32|1553.92|1554.92|1552.52|1557.25|1554.85|1553.06|1550.66|0
1641225900000|2022-01-03 16:05:00|1554.69|1552.29|1551.67|1549.27|1556.32|1553.92|1550.5|1548.1|0
1641226200000|2022-01-03 16:10:00|1551.43|1549.03|1547.95|1545.55|1551.9|1549.5|1547.48|1545.08|0
1641226500000|2022-01-03 16:15:00|1548.18|1545.78|1548.18|1545.78|1549.57|1547.17|1546.32|1543.92|0
1641226800000|2022-01-03 16:20:00|1547.94|1545.54|1550.5|1548.1|1551.2|1548.8|1546.32|1543.92|0
1641227100000|2022-01-03 16:25:00|1550.04|1547.64|1550.5|1548.1|1550.96|1548.56|1548.17|1545.77|0
1641227400000|2022-01-03 16:30:00|1549.8|1547.4|1547.24|1544.84|1550.03|1547.63|1546.78|1544.38|0
1641227700000|2022-01-03 16:35:00|1547.48|1545.08|1541.44|1539.04|1547.94|1545.54|1540.51|1538.11|0
1641228000000|2022-01-03 16:40:00|1541.67|1539.27|1548.64|1546.24|1548.64|1546.24|1541.67|1539.27|0
1641228300000|2022-01-03 16:45:00|1548.4|1546|1549.8|1547.4|1553.05|1550.65|1547.47|1545.07|0
1641228600000|2022-01-03 16:50:00|1550.03|1547.63|1548.98|1546.58|1550.96|1548.56|1546.31|1543.91|0
1641228900000|2022-01-03 16:55:00|1549.1|1546.7|1549.1|1546.7|1550.49|1548.09|1547.47|1545.07|0
1641229200000|2022-01-03 17:00:00|1548.86|1546.46|1549.1|1546.7|1549.56|1547.16|1545.84|1543.44|0
1641229500000|2022-01-03 17:05:00|1549.33|1546.93|1550.02|1547.62|1550.72|1548.32|1546.77|1544.37|0
1641229800000|2022-01-03 17:10:00|1550.26|1547.86|1550.95|1548.55|1550.95|1548.55|1547.47|1545.07|0
1641230100000|2022-01-03 17:15:00|1550.72|1548.32|1550.95|1548.55|1551.42|1549.02|1549.32|1546.92|0
1641230400000|2022-01-03 17:20:00|1551.18|1548.78|1553.97|1551.57|1554.67|1552.27|1551.18|1548.78|0
1641230700000|2022-01-03 17:25:00|1553.85|1551.45|1553.97|1551.57|1554.2|1551.8|1552.58|1550.18|0
1641231000000|2022-01-03 17:30:00|1554.2|1551.8|1552.81|1550.41|1554.2|1551.8|1552.11|1549.71|0
1641231300000|2022-01-03 17:35:00|1553.04|1550.64|1551.88|1549.48|1553.5|1551.1|1551.18|1548.78|0
1641231600000|2022-01-03 17:40:00|1551.64|1549.24|1551.41|1549.01|1552.34|1549.94|1549.78|1547.38|0
1641231900000|2022-01-03 17:45:00|1551.87|1549.47|1552.57|1550.17|1553.04|1550.64|1551.87|1549.47|0
1641232200000|2022-01-03 17:50:00|1552.8|1550.4|1550.48|1548.08|1553.97|1551.57|1550.48|1548.08|0
1641232500000|2022-01-03 17:55:00|1550.71|1548.31|1550.71|1548.31|1551.64|1549.24|1550.24|1547.84|0
1641232800000|2022-01-03 18:00:00|1550.94|1548.54|1551.17|1548.77|1551.41|1549.01|1549.08|1546.68|0
1641233100000|2022-01-03 18:05:00|1551.4|1549|1549.54|1547.14|1551.4|1549|1549.31|1546.91|0
1641233400000|2022-01-03 18:10:00|1549.31|1546.91|1553.73|1551.33|1555.59|1553.19|1548.38|1545.98|0
1641233700000|2022-01-03 18:15:00|1553.49|1551.09|1554.19|1551.79|1555.35|1552.95|1553.03|1550.63|0
1641234000000|2022-01-03 18:20:00|1554.42|1552.02|1554.66|1552.26|1555.82|1553.42|1554.42|1552.02|0
1641234300000|2022-01-03 18:25:00|1554.89|1552.49|1555.12|1552.72|1556.28|1553.88|1554.65|1552.25|0
1641234600000|2022-01-03 18:30:00|1555.58|1553.18|1554.19|1551.79|1556.28|1553.88|1553.49|1551.09|0
1641234900000|2022-01-03 18:35:00|1554.42|1552.02|1554.42|1552.02|1555.12|1552.72|1553.95|1551.55|0
1641235200000|2022-01-03 18:40:00|1554.19|1551.79|1558.14|1555.74|1558.37|1555.97|1553.72|1551.32|0
1641235500000|2022-01-03 18:45:00|1558.37|1555.97|1558.14|1555.74|1558.37|1555.97|1556.51|1554.11|0
1641235800000|2022-01-03 18:50:00|1558.37|1555.97|1560.7|1558.3|1560.7|1558.3|1558.14|1555.74|0
1641236100000|2022-01-03 18:55:00|1560.93|1558.53|1561.39|1558.99|1561.63|1559.23|1560|1557.6|0
1641236400000|2022-01-03 19:00:00|1561.16|1558.76|1561.16|1558.76|1562.56|1560.16|1560.23|1557.83|0
1641236700000|2022-01-03 19:05:00|1560.93|1558.53|1563.72|1561.32|1564.42|1562.02|1560.23|1557.83|0
1641237000000|2022-01-03 19:10:00|1563.49|1561.09|1563.02|1560.62|1563.95|1561.55|1562.55|1560.15|0
1641237300000|2022-01-03 19:15:00|1562.79|1560.39|1563.02|1560.62|1564.18|1561.78|1561.86|1559.46|0
1641237600000|2022-01-03 19:20:00|1563.25|1560.85|1561.56|1559.16|1563.25|1560.85|1561.33|1558.93|0
1641237900000|2022-01-03 19:25:00|1561.79|1559.39|1563.42|1561.02|1563.42|1561.02|1561.33|1558.93|0
1641238200000|2022-01-03 19:30:00|1563.19|1560.79|1562.25|1559.85|1564.35|1561.95|1562.25|1559.85|0
1641238500000|2022-01-03 19:35:00|1562.49|1560.09|1564.58|1562.18|1564.58|1562.18|1562.02|1559.62|0
1641238800000|2022-01-03 19:40:00|1565.28|1562.88|1569.7|1567.3|1570.17|1567.77|1565.28|1562.88|0
1641239100000|2022-01-03 19:45:00|1569.47|1567.07|1568.54|1566.14|1570.4|1568|1567.84|1565.44|0
1641239400000|2022-01-03 19:50:00|1568.77|1566.37|1567.84|1565.44|1569.47|1567.07|1567.37|1564.97|0
1641239700000|2022-01-03 19:55:00|1567.6|1565.2|1566.21|1563.81|1567.6|1565.2|1565.74|1563.34|0
1641240000000|2022-01-03 20:00:00|1565.97|1563.57|1566.9|1564.5|1567.6|1565.2|1564.34|1561.94|0
1641240300000|2022-01-03 20:05:00|1566.67|1564.27|1566.9|1564.5|1567.37|1564.97|1565.27|1562.87|0
1641240600000|2022-01-03 20:10:00|1566.67|1564.27|1567.6|1565.2|1568.53|1566.13|1566.67|1564.27|0
1641240900000|2022-01-03 20:15:00|1567.83|1565.43|1567.36|1564.96|1568.53|1566.13|1566.2|1563.8|0
1641241200000|2022-01-03 20:20:00|1567.83|1565.43|1566.9|1564.5|1568.99|1566.59|1566.67|1564.27|0
1641241500000|2022-01-03 20:25:00|1567.13|1564.73|1567.6|1565.2|1568.53|1566.13|1566.66|1564.26|0
1641241800000|2022-01-03 20:30:00|1567.83|1565.43|1568.76|1566.36|1568.99|1566.59|1566.66|1564.26|0
1641242100000|2022-01-03 20:35:00|1568.99|1566.59|1567.83|1565.43|1570.85|1568.45|1566.89|1564.49|0
1641242400000|2022-01-03 20:40:00|1567.59|1565.19|1563.4|1561|1568.06|1565.66|1560.84|1558.44|0
1641242700000|2022-01-03 20:45:00|1563.17|1560.77|1570.39|1567.99|1570.39|1567.99|1562.7|1560.3|0
1641243000000|2022-01-03 20:50:00|1568.29|1565.89|1568.52|1566.12|1570.62|1568.22|1565.26|1562.86|0
1641243300000|2022-01-03 20:55:00|1568.75|1566.35|1570.62|1568.22|1571.08|1568.68|1565.49|1563.09|0
1641243600000|2022-01-03 21:00:00|1571.31|1568.91|1571.31|1568.91|1571.31|1568.91|1569.45|1567.05|0
1641243900000|2022-01-03 21:05:00|1571.55|1569.15|1570.77|1568.37|1572.01|1569.61|1570.15|1567.75|0
1641244200000|2022-01-03 21:10:00|1570.54|1568.14|1569.38|1566.98|1571.01|1568.61|1568.91|1566.51|0
1641244500000|2022-01-03 21:15:00|1569.81|1567.01|1571.44|1568.64|1571.44|1568.64|1569.81|1567.01|0
1641244800000|2022-01-03 21:20:00|1571.67|1568.87|1571.67|1568.87|1572.37|1569.57|1571.44|1568.64|0
1641245100000|2022-01-03 21:25:00|1571.44|1568.64|1570.97|1568.17|1572.14|1569.34|1570.74|1567.94|0
1641245400000|2022-01-03 21:30:00|1571.2|1568.4|1571.2|1568.4|1571.44|1568.64|1570.97|1568.17|0
1641245700000|2022-01-03 21:35:00|1570.97|1568.17|1572.13|1569.33|1572.37|1569.57|1570.97|1568.17|0
1641246000000|2022-01-03 21:40:00|1571.9|1569.1|1570.97|1568.17|1572.01|1569.21|1570.73|1567.93|0
1641246300000|2022-01-03 21:45:00|1571.2|1568.4|1569.1|1566.3|1571.2|1568.4|1569.1|1566.3|0
1641246600000|2022-01-03 21:50:00|1569.33|1566.53|1569.57|1566.77|1569.57|1566.77|1569.1|1566.3|0
1641246900000|2022-01-03 21:55:00|1569.68|1566.88|1569.44|1566.64|1569.8|1567|1569.1|1566.3|0
1641247200000|2022-01-03 22:00:00|1569.48|1566.68|1569.75|1566.95|1569.75|1566.95|1569.44|1566.64|0
1641247500000|2022-01-03 22:05:00|1569.79|1566.99|1569.93|1567.13|1569.93|1567.13|1569.75|1566.95|0
1641247800000|2022-01-03 22:10:00|1569.89|1567.09|1569.85|1567.05|1569.89|1567.09|1569.82|1567.02|0
1641248100000|2022-01-03 22:15:00|1569.89|1567.09|1569.95|1567.15|1569.95|1567.15|1569.68|1566.88|0
1641248400000|2022-01-03 22:20:00|1569.72|1566.92|1570.09|1567.29|1570.09|1567.29|1569.72|1566.92|0
1641248700000|2022-01-03 22:25:00|1569.92|1567.12|1570.09|1567.29|1570.12|1567.32|1569.92|1567.12|0
1641249000000|2022-01-03 22:30:00|1570.02|1567.22|1570.12|1567.32|1570.12|1567.32|1569.92|1567.12|0
1641249300000|2022-01-03 22:35:00|1570.09|1567.29|1569.95|1567.15|1570.15|1567.35|1569.95|1567.15|0
1641249600000|2022-01-03 22:40:00|1569.92|1567.12|1569.88|1567.08|1569.95|1567.15|1569.88|1567.08|0
1641249900000|2022-01-03 22:45:00|1569.67|1566.87|1569.74|1566.94|1569.78|1566.98|1569.61|1566.81|0
1641250200000|2022-01-03 22:50:00|1569.78|1566.98|1570.02|1567.22|1570.02|1567.22|1569.78|1566.98|0
1641250500000|2022-01-03 22:55:00|1570.05|1567.25|1570.08|1567.28|1570.15|1567.35|1569.81|1567.01|0
1641250800000|2022-01-03 23:00:00|1569.89|1567.09|1570.01|1567.21|1571.06|1568.26|1569.55|1566.75|0
1641251100000|2022-01-03 23:05:00|1570.25|1567.45|1570.71|1567.91|1570.95|1568.15|1570.01|1567.21|0
1641251400000|2022-01-03 23:10:00|1570.95|1568.15|1571.18|1568.38|1571.64|1568.84|1570.25|1567.45|0
1641251700000|2022-01-03 23:15:00|1571.29|1568.49|1570.71|1567.91|1571.41|1568.61|1570.36|1567.56|0
1641252000000|2022-01-03 23:20:00|1570.94|1568.14|1570.24|1567.44|1571.41|1568.61|1570.01|1567.21|0
1641252300000|2022-01-03 23:25:00|1570.35|1567.55|1569.54|1566.74|1570.35|1567.55|1569.54|1566.74|0
1641252600000|2022-01-03 23:30:00|1569.78|1566.98|1569.77|1566.97|1569.78|1566.98|1568.14|1565.34|0
1641252900000|2022-01-03 23:35:00|1569.54|1566.74|1568.61|1565.81|1569.54|1566.74|1568.14|1565.34|0
1641253200000|2022-01-03 23:40:00|1568.72|1565.92|1569.77|1566.97|1569.77|1566.97|1568.38|1565.58|0
1641253500000|2022-01-03 23:45:00|1570.01|1567.21|1569.07|1566.27|1570.01|1567.21|1568.61|1565.81|0
1641253800000|2022-01-03 23:50:00|1568.84|1566.04|1568.61|1565.81|1568.95|1566.15|1567.91|1565.11|0
1641254100000|2022-01-03 23:55:00|1568.48|1565.68|1567.91|1565.11|1568.61|1565.81|1567.21|1564.41|0
1641254400000|2022-01-04 00:00:00|1568.14|1565.34|1568.02|1565.22|1568.6|1565.8|1566.27|1563.47|0
1641254700000|2022-01-04 00:05:00|1567.78|1564.98|1567.2|1564.4|1567.78|1564.98|1566.74|1563.94|0
1641255000000|2022-01-04 00:10:00|1566.97|1564.17|1567.67|1564.87|1568.14|1565.34|1566.97|1564.17|0
1641255300000|2022-01-04 00:15:00|1567.9|1565.1|1567.9|1565.1|1568.13|1565.33|1566.5|1563.7|0
1641255600000|2022-01-04 00:20:00|1567.78|1564.98|1567.2|1564.4|1568.13|1565.33|1566.97|1564.17|0
1641255900000|2022-01-04 00:25:00|1567.43|1564.63|1567.31|1564.51|1568.13|1565.33|1567.2|1564.4|0
1641256200000|2022-01-04 00:30:00|1567.2|1564.4|1567.43|1564.63|1567.9|1565.1|1566.85|1564.05|0
1641256500000|2022-01-04 00:35:00|1567.31|1564.51|1567.43|1564.63|1567.9|1565.1|1566.96|1564.16|0
1641256800000|2022-01-04 00:40:00|1567.2|1564.4|1567.43|1564.63|1567.66|1564.86|1566.38|1563.58|0
1641257100000|2022-01-04 00:45:00|1567.66|1564.86|1569.06|1566.26|1569.06|1566.26|1567.66|1564.86|0
1641257400000|2022-01-04 00:50:00|1569.29|1566.49|1569.76|1566.96|1569.99|1567.19|1568.82|1566.02|0
1641257700000|2022-01-04 00:55:00|1569.52|1566.72|1569.29|1566.49|1570.57|1567.77|1569.06|1566.26|0
1641258000000|2022-01-04 01:00:00|1569.06|1566.26|1567.89|1565.09|1569.06|1566.26|1567.42|1564.62|0
1641258300000|2022-01-04 01:05:00|1568.12|1565.32|1569.63|1566.83|1569.75|1566.95|1568.12|1565.32|0
1641258600000|2022-01-04 01:10:00|1569.75|1566.95|1570.45|1567.65|1570.45|1567.65|1568.82|1566.02|0
1641258900000|2022-01-04 01:15:00|1570.22|1567.42|1569.98|1567.18|1571.15|1568.35|1569.98|1567.18|0
1641259200000|2022-01-04 01:20:00|1569.75|1566.95|1570.45|1567.65|1570.68|1567.88|1569.75|1566.95|0
1641259500000|2022-01-04 01:25:00|1570.56|1567.76|1570.21|1567.41|1570.79|1567.99|1569.98|1567.18|0
1641259800000|2022-01-04 01:30:00|1569.98|1567.18|1569.28|1566.48|1570.21|1567.41|1569.28|1566.48|0
1641260100000|2022-01-04 01:35:00|1569.51|1566.71|1570.32|1567.52|1570.68|1567.88|1569.28|1566.48|0
1641260400000|2022-01-04 01:40:00|1570.21|1567.41|1570.44|1567.64|1570.91|1568.11|1569.74|1566.94|0
1641260700000|2022-01-04 01:45:00|1570.67|1567.87|1569.97|1567.17|1571.37|1568.57|1569.97|1567.17|0
1641261000000|2022-01-04 01:50:00|1570.21|1567.41|1569.51|1566.71|1570.32|1567.52|1569.27|1566.47|0
1641261300000|2022-01-04 01:55:00|1569.62|1566.82|1569.27|1566.47|1570.21|1567.41|1569.27|1566.47|0
1641261600000|2022-01-04 02:00:00|1569.51|1566.71|1569.15|1566.35|1570.2|1567.4|1569.15|1566.35|0
1641261900000|2022-01-04 02:05:00|1569.04|1566.24|1569.27|1566.47|1569.97|1567.17|1568.81|1566.01|0
1641262200000|2022-01-04 02:10:00|1569.38|1566.58|1569.74|1566.94|1569.97|1567.17|1569.38|1566.58|0
1641262500000|2022-01-04 02:15:00|1569.97|1567.17|1569.97|1567.17|1570.67|1567.87|1569.73|1566.93|0
1641262800000|2022-01-04 02:20:00|1569.73|1566.93|1570.43|1567.63|1570.67|1567.87|1569.5|1566.7|0
1641263100000|2022-01-04 02:25:00|1570.31|1567.51|1570.66|1567.86|1570.66|1567.86|1569.97|1567.17|0
1641263400000|2022-01-04 02:30:00|1570.43|1567.63|1570.43|1567.63|1570.66|1567.86|1569.73|1566.93|0
1641263700000|2022-01-04 02:35:00|1570.31|1567.51|1570.66|1567.86|1570.89|1568.09|1569.73|1566.93|0
1641264000000|2022-01-04 02:40:00|1570.43|1567.63|1571.13|1568.33|1571.13|1568.33|1570.43|1567.63|0
1641264300000|2022-01-04 02:45:00|1571.36|1568.56|1571.12|1568.32|1571.59|1568.79|1570.66|1567.86|0
1641264600000|2022-01-04 02:50:00|1571.36|1568.56|1572.29|1569.49|1572.29|1569.49|1571.24|1568.44|0
1641264900000|2022-01-04 02:55:00|1572.06|1569.26|1573.45|1570.65|1573.69|1570.89|1571.82|1569.02|0
1641265200000|2022-01-04 03:00:00|1573.56|1570.76|1572.52|1569.72|1573.92|1571.12|1572.29|1569.49|0
1641265500000|2022-01-04 03:05:00|1572.29|1569.49|1572.05|1569.25|1572.52|1569.72|1571.7|1568.9|0
1641265800000|2022-01-04 03:10:00|1571.82|1569.02|1572.05|1569.25|1572.28|1569.48|1571.82|1569.02|0
1641266100000|2022-01-04 03:15:00|1572.28|1569.48|1572.98|1570.18|1572.98|1570.18|1572.28|1569.48|0
1641266400000|2022-01-04 03:20:00|1573.21|1570.41|1574.15|1571.35|1574.38|1571.58|1572.98|1570.18|0
1641266700000|2022-01-04 03:25:00|1573.91|1571.11|1573.91|1571.11|1574.38|1571.58|1573.91|1571.11|0
1641267000000|2022-01-04 03:30:00|1574.14|1571.34|1574.26|1571.46|1574.38|1571.58|1573.68|1570.88|0
1641267300000|2022-01-04 03:35:00|1574.38|1571.58|1574.14|1571.34|1574.38|1571.58|1573.68|1570.88|0
1641267600000|2022-01-04 03:40:00|1574.25|1571.45|1574.84|1572.04|1574.84|1572.04|1574.14|1571.34|0
1641267900000|2022-01-04 03:45:00|1574.61|1571.81|1574.61|1571.81|1575.07|1572.27|1574.61|1571.81|0
1641268200000|2022-01-04 03:50:00|1574.37|1571.57|1573.91|1571.11|1574.37|1571.57|1573.91|1571.11|0
1641268500000|2022-01-04 03:55:00|1574.02|1571.22|1574.37|1571.57|1574.6|1571.8|1573.9|1571.1|0
1641268800000|2022-01-04 04:00:00|1574.6|1571.8|1574.6|1571.8|1574.84|1572.04|1574.37|1571.57|0
1641269100000|2022-01-04 04:05:00|1574.37|1571.57|1574.83|1572.03|1574.83|1572.03|1574.14|1571.34|0
1641269400000|2022-01-04 04:10:00|1574.6|1571.8|1574.83|1572.03|1574.83|1572.03|1574.6|1571.8|0
1641269700000|2022-01-04 04:15:00|1574.6|1571.8|1575.3|1572.5|1575.3|1572.5|1574.6|1571.8|0
1641270000000|2022-01-04 04:20:00|1575.53|1572.73|1577.39|1574.59|1577.39|1574.59|1575.53|1572.73|0
1641270300000|2022-01-04 04:25:00|1577.16|1574.36|1577.51|1574.71|1577.63|1574.83|1576.7|1573.9|0
1641270600000|2022-01-04 04:30:00|1577.39|1574.59|1577.39|1574.59|1577.86|1575.06|1577.39|1574.59|0
1641270900000|2022-01-04 04:35:00|1577.63|1574.83|1577.39|1574.59|1577.63|1574.83|1577.16|1574.36|0
1641271200000|2022-01-04 04:40:00|1577.16|1574.36|1577.39|1574.59|1577.62|1574.82|1577.16|1574.36|0
1641271500000|2022-01-04 04:45:00|1577.62|1574.82|1577.86|1575.06|1578.09|1575.29|1577.39|1574.59|0
1641271800000|2022-01-04 04:50:00|1577.85|1575.05|1579.02|1576.22|1579.02|1576.22|1577.85|1575.05|0
1641272100000|2022-01-04 04:55:00|1578.79|1575.99|1578.55|1575.75|1578.79|1575.99|1578.55|1575.75|0
1641272400000|2022-01-04 05:00:00|1578.79|1575.99|1578.78|1575.98|1579.25|1576.45|1578.55|1575.75|0
1641272700000|2022-01-04 05:05:00|1579.02|1576.22|1579.02|1576.22|1579.02|1576.22|1578.78|1575.98|0
1641273000000|2022-01-04 05:10:00|1579.25|1576.45|1579.48|1576.68|1579.72|1576.92|1579.02|1576.22|0
1641273300000|2022-01-04 05:15:00|1579.25|1576.45|1580.65|1577.85|1580.65|1577.85|1579.13|1576.33|0
1641273600000|2022-01-04 05:20:00|1580.41|1577.61|1580.88|1578.08|1580.88|1578.08|1580.41|1577.61|0
1641273900000|2022-01-04 05:25:00|1580.65|1577.85|1581.11|1578.31|1581.11|1578.31|1580.18|1577.38|0
1641274200000|2022-01-04 05:30:00|1580.88|1578.08|1580.88|1578.08|1581.11|1578.31|1580.41|1577.61|0
1641274500000|2022-01-04 05:35:00|1581.11|1578.31|1581.11|1578.31|1581.34|1578.54|1580.87|1578.07|0
1641274800000|2022-01-04 05:40:00|1580.87|1578.07|1581.34|1578.54|1581.57|1578.77|1580.87|1578.07|0
1641275100000|2022-01-04 05:45:00|1581.11|1578.31|1581.57|1578.77|1581.57|1578.77|1581.11|1578.31|0
1641275400000|2022-01-04 05:50:00|1581.34|1578.54|1581.57|1578.77|1581.57|1578.77|1581.1|1578.3|0
1641275700000|2022-01-04 05:55:00|1581.34|1578.54|1581.1|1578.3|1581.8|1579|1581.1|1578.3|0
1641276000000|2022-01-04 06:00:00|1581.34|1578.54|1581.34|1578.54|1581.34|1578.54|1580.87|1578.07|0
1641276300000|2022-01-04 06:05:00|1581.33|1578.53|1581.8|1579|1582.27|1579.47|1581.33|1578.53|0
1641276600000|2022-01-04 06:10:00|1582.03|1579.23|1581.8|1579|1582.27|1579.47|1581.8|1579|0
1641276900000|2022-01-04 06:15:00|1581.68|1578.88|1579.93|1577.13|1581.68|1578.88|1579.93|1577.13|0
1641277200000|2022-01-04 06:20:00|1579.7|1576.9|1580.16|1577.36|1580.16|1577.36|1579.47|1576.67|0
1641277500000|2022-01-04 06:25:00|1579.93|1577.13|1579.58|1576.78|1580.16|1577.36|1579.46|1576.66|0
1641277800000|2022-01-04 06:30:00|1579.46|1576.66|1580.16|1577.36|1580.16|1577.36|1579.46|1576.66|0
1641278100000|2022-01-04 06:35:00|1580.39|1577.59|1580.39|1577.59|1580.63|1577.83|1579.93|1577.13|0
1641278400000|2022-01-04 06:40:00|1580.63|1577.83|1580.5|1577.7|1581.09|1578.29|1580.39|1577.59|0
1641278700000|2022-01-04 06:45:00|1580.39|1577.59|1580.62|1577.82|1580.86|1578.06|1579.8|1577|0
1641279000000|2022-01-04 06:50:00|1580.39|1577.59|1580.62|1577.82|1581.09|1578.29|1580.16|1577.36|0
1641279300000|2022-01-04 06:55:00|1580.74|1577.94|1580.39|1577.59|1580.86|1578.06|1580.16|1577.36|0
1641279600000|2022-01-04 07:00:00|1579.92|1577.12|1578.52|1575.72|1579.92|1577.12|1578.06|1575.26|0
1641279900000|2022-01-04 07:05:00|1578.29|1575.49|1577.59|1574.79|1578.76|1575.96|1577.36|1574.56|0
1641280200000|2022-01-04 07:10:00|1577.7|1574.9|1578.75|1575.95|1578.99|1576.19|1577.35|1574.55|0
1641280500000|2022-01-04 07:15:00|1578.86|1576.06|1578.05|1575.25|1578.99|1576.19|1577.82|1575.02|0
1641280800000|2022-01-04 07:20:00|1577.82|1575.02|1577.82|1575.02|1578.05|1575.25|1577.35|1574.55|0
1641281100000|2022-01-04 07:25:00|1577.93|1575.13|1578.05|1575.25|1578.75|1575.95|1577.82|1575.02|0
1641281400000|2022-01-04 07:30:00|1578.16|1575.36|1579.21|1576.41|1579.45|1576.65|1578.16|1575.36|0
1641281700000|2022-01-04 07:35:00|1578.98|1576.18|1579.21|1576.41|1579.68|1576.88|1578.75|1575.95|0
1641282000000|2022-01-04 07:40:00|1578.98|1576.18|1580.38|1577.58|1580.38|1577.58|1578.98|1576.18|0
1641282300000|2022-01-04 07:45:00|1580.26|1577.46|1579.68|1576.88|1580.38|1577.58|1579.21|1576.41|0
1641282600000|2022-01-04 07:50:00|1579.44|1576.64|1580.38|1577.58|1580.84|1578.04|1579.44|1576.64|0
1641282900000|2022-01-04 07:55:00|1580.14|1577.34|1581.07|1578.27|1581.19|1578.39|1579.44|1576.64|0
1641283200000|2022-01-04 08:00:00|1581.31|1578.51|1579.91|1577.11|1581.31|1578.51|1578.74|1575.94|0
1641283500000|2022-01-04 08:05:00|1579.47|1577.07|1578.77|1576.37|1581.11|1578.71|1578.54|1576.14|0
1641283800000|2022-01-04 08:10:00|1578.65|1576.25|1577.61|1575.21|1578.77|1576.37|1577.37|1574.97|0
1641284100000|2022-01-04 08:15:00|1577.84|1575.44|1579|1576.6|1579|1576.6|1576.91|1574.51|0
1641284400000|2022-01-04 08:20:00|1578.88|1576.48|1579.94|1577.54|1580.17|1577.77|1578.3|1575.9|0
1641284700000|2022-01-04 08:25:00|1579.7|1577.3|1579.73|1577.33|1579.73|1577.33|1578.77|1576.37|0
1641285000000|2022-01-04 08:30:00|1579.97|1577.57|1579.73|1577.33|1580.2|1577.8|1578.45|1576.05|0
1641285300000|2022-01-04 08:35:00|1579.61|1577.21|1579.97|1577.57|1580.43|1578.03|1579.03|1576.63|0
1641285600000|2022-01-04 08:40:00|1580.2|1577.8|1578.1|1575.7|1581.13|1578.73|1578.1|1575.7|0
1641285900000|2022-01-04 08:45:00|1578.33|1575.93|1579.03|1576.63|1579.26|1576.86|1578.1|1575.7|0
1641286200000|2022-01-04 08:50:00|1578.91|1576.51|1578.68|1576.28|1579.26|1576.86|1577.86|1575.46|0
1641286500000|2022-01-04 08:55:00|1578.56|1576.16|1577.97|1575.57|1578.91|1576.51|1577.16|1574.76|0
1641286800000|2022-01-04 09:00:00|1577.86|1575.46|1578.56|1576.16|1578.79|1576.39|1577.63|1575.23|0
1641287100000|2022-01-04 09:05:00|1578.33|1575.93|1578.56|1576.16|1579.14|1576.74|1578.21|1575.81|0
1641287400000|2022-01-04 09:10:00|1578.79|1576.39|1579.26|1576.86|1579.49|1577.09|1578.56|1576.16|0
1641287700000|2022-01-04 09:15:00|1579.49|1577.09|1580.19|1577.79|1580.19|1577.79|1579.26|1576.86|0
1641288000000|2022-01-04 09:20:00|1579.96|1577.56|1579.49|1577.09|1580.19|1577.79|1579.26|1576.86|0
1641288300000|2022-01-04 09:25:00|1579.72|1577.32|1579.25|1576.85|1579.72|1577.32|1579.02|1576.62|0
1641288600000|2022-01-04 09:30:00|1579.13|1576.73|1578.32|1575.92|1579.49|1577.09|1578.32|1575.92|0
1641288900000|2022-01-04 09:35:00|1578.09|1575.69|1578.55|1576.15|1578.79|1576.39|1577.73|1575.33|0
1641289200000|2022-01-04 09:40:00|1578.66|1576.26|1579.72|1577.32|1579.72|1577.32|1578.09|1575.69|0
1641289500000|2022-01-04 09:45:00|1579.48|1577.08|1579.72|1577.32|1579.95|1577.55|1579.25|1576.85|0
1641289800000|2022-01-04 09:50:00|1579.95|1577.55|1579.95|1577.55|1580.41|1578.01|1579.95|1577.55|0
1641290100000|2022-01-04 09:55:00|1579.71|1577.31|1580.65|1578.25|1580.65|1578.25|1579.71|1577.31|0
1641290400000|2022-01-04 10:00:00|1580.88|1578.48|1582.04|1579.64|1582.04|1579.64|1580.88|1578.48|0
1641290700000|2022-01-04 10:05:00|1581.81|1579.41|1583.44|1581.04|1583.67|1581.27|1581.34|1578.94|0
1641291000000|2022-01-04 10:10:00|1583.21|1580.81|1585.07|1582.67|1586.24|1583.84|1583.21|1580.81|0
1641291300000|2022-01-04 10:15:00|1584.84|1582.44|1585.54|1583.14|1585.54|1583.14|1584.14|1581.74|0
1641291600000|2022-01-04 10:20:00|1585.77|1583.37|1587.64|1585.24|1587.87|1585.47|1585.3|1582.9|0
1641291900000|2022-01-04 10:25:00|1587.87|1585.47|1587.87|1585.47|1588.33|1585.93|1586.94|1584.54|0
1641292200000|2022-01-04 10:30:00|1587.98|1585.58|1588.57|1586.17|1588.8|1586.4|1587.4|1585|0
1641292500000|2022-01-04 10:35:00|1588.33|1585.93|1587.63|1585.23|1588.57|1586.17|1587.17|1584.77|0
1641292800000|2022-01-04 10:40:00|1587.87|1585.47|1588.56|1586.16|1588.57|1586.17|1587.4|1585|0
1641293100000|2022-01-04 10:45:00|1588.68|1586.28|1587.8|1585.4|1588.8|1586.4|1587.33|1584.93|0
1641293400000|2022-01-04 10:50:00|1588.03|1585.63|1586.63|1584.23|1588.26|1585.86|1586.63|1584.23|0
1641293700000|2022-01-04 10:55:00|1586.86|1584.46|1588.03|1585.63|1588.03|1585.63|1586.63|1584.23|0
1641294000000|2022-01-04 11:00:00|1587.79|1585.39|1589.19|1586.79|1590.13|1587.73|1586.63|1584.23|0
1641294300000|2022-01-04 11:05:00|1589.42|1587.02|1590.36|1587.96|1590.59|1588.19|1589.07|1586.67|0
1641294600000|2022-01-04 11:10:00|1590.82|1588.42|1590.59|1588.19|1591.29|1588.89|1590.12|1587.72|0
1641294900000|2022-01-04 11:15:00|1590.7|1588.3|1590.35|1587.95|1591.06|1588.66|1590.12|1587.72|0
1641295200000|2022-01-04 11:20:00|1590.59|1588.19|1590.17|1587.77|1591.05|1588.65|1590.12|1587.72|0
1641295500000|2022-01-04 11:25:00|1589.71|1587.31|1588.8|1586.4|1590.17|1587.77|1588.34|1585.94|0
1641295800000|2022-01-04 11:30:00|1588.68|1586.28|1588.1|1585.7|1589.27|1586.87|1588.1|1585.7|0
1641296100000|2022-01-04 11:35:00|1587.87|1585.47|1588.8|1586.4|1589.03|1586.63|1587.63|1585.23|0
1641296400000|2022-01-04 11:40:00|1588.91|1586.51|1588.1|1585.7|1588.91|1586.51|1587.87|1585.47|0
1641296700000|2022-01-04 11:45:00|1588.33|1585.93|1588.8|1586.4|1588.8|1586.4|1588.1|1585.7|0
1641297000000|2022-01-04 11:50:00|1589.03|1586.63|1589.26|1586.86|1589.26|1586.86|1588.8|1586.4|0
1641297300000|2022-01-04 11:55:00|1589.03|1586.63|1587.4|1585|1589.26|1586.86|1587.16|1584.76|0
1641297600000|2022-01-04 12:00:00|1587.16|1584.76|1586.69|1584.29|1587.63|1585.23|1586.69|1584.29|0
1641297900000|2022-01-04 12:05:00|1586.93|1584.53|1587.16|1584.76|1587.86|1585.46|1586.69|1584.29|0
1641298200000|2022-01-04 12:10:00|1586.93|1584.53|1585.99|1583.59|1587.86|1585.46|1585.99|1583.59|0
1641298500000|2022-01-04 12:15:00|1585.76|1583.36|1585.76|1583.36|1586.69|1584.29|1585.53|1583.13|0
1641298800000|2022-01-04 12:20:00|1585.87|1583.47|1583.19|1580.79|1586.22|1583.82|1582.96|1580.56|0
1641299100000|2022-01-04 12:25:00|1582.96|1580.56|1581.56|1579.16|1582.96|1580.56|1579.93|1577.53|0
1641299400000|2022-01-04 12:30:00|1581.33|1578.93|1583.66|1581.26|1583.66|1581.26|1580.63|1578.23|0
1641299700000|2022-01-04 12:35:00|1583.42|1581.02|1581.79|1579.39|1583.89|1581.49|1581.79|1579.39|0
1641300000000|2022-01-04 12:40:00|1582.02|1579.62|1582.72|1580.32|1583.65|1581.25|1581.56|1579.16|0
1641300300000|2022-01-04 12:45:00|1582.26|1579.86|1582.25|1579.85|1583.42|1581.02|1582.02|1579.62|0
1641300600000|2022-01-04 12:50:00|1582.02|1579.62|1581.79|1579.39|1582.49|1580.09|1581.09|1578.69|0
1641300900000|2022-01-04 12:55:00|1582.02|1579.62|1583.65|1581.25|1584.12|1581.72|1581.79|1579.39|0
1641301200000|2022-01-04 13:00:00|1583.53|1581.13|1583.18|1580.78|1584.12|1581.72|1582.72|1580.32|0
1641301500000|2022-01-04 13:05:00|1583.42|1581.02|1584.35|1581.95|1584.58|1582.18|1582.95|1580.55|0
1641301800000|2022-01-04 13:10:00|1584.11|1581.71|1585.74|1583.34|1585.74|1583.34|1583.99|1581.59|0
1641302100000|2022-01-04 13:15:00|1585.51|1583.11|1586.44|1584.04|1586.68|1584.28|1584.58|1582.18|0
1641302400000|2022-01-04 13:20:00|1586.21|1583.81|1588.07|1585.67|1589.01|1586.61|1586.21|1583.81|0
1641302700000|2022-01-04 13:25:00|1588.31|1585.91|1587.61|1585.21|1588.54|1586.14|1586.55|1584.15|0
1641303000000|2022-01-04 13:30:00|1587.49|1585.09|1586.44|1584.04|1588.07|1585.67|1586.21|1583.81|0
1641303300000|2022-01-04 13:35:00|1586.21|1583.81|1586.2|1583.8|1586.44|1584.04|1584.81|1582.41|0
1641303600000|2022-01-04 13:40:00|1585.97|1583.57|1586.44|1584.04|1586.9|1584.5|1585.5|1583.1|0
1641303900000|2022-01-04 13:45:00|1586.2|1583.8|1584.8|1582.4|1586.44|1584.04|1584.8|1582.4|0
1641304200000|2022-01-04 13:50:00|1585.04|1582.64|1587.01|1584.61|1587.13|1584.73|1585.04|1582.64|0
1641304500000|2022-01-04 13:55:00|1586.9|1584.5|1586.9|1584.5|1587.37|1584.97|1586.67|1584.27|0
1641304800000|2022-01-04 14:00:00|1587.13|1584.73|1584.57|1582.17|1587.83|1585.43|1584.57|1582.17|0
1641305100000|2022-01-04 14:05:00|1584.8|1582.4|1586.43|1584.03|1586.66|1584.26|1584.8|1582.4|0
1641305400000|2022-01-04 14:10:00|1586.31|1583.91|1587.36|1584.96|1588.3|1585.9|1586.2|1583.8|0
1641305700000|2022-01-04 14:15:00|1587.13|1584.73|1586.89|1584.49|1587.6|1585.2|1586.43|1584.03|0
1641306000000|2022-01-04 14:20:00|1587.13|1584.73|1587.59|1585.19|1587.59|1585.19|1586.89|1584.49|0
1641306300000|2022-01-04 14:25:00|1587.36|1584.96|1585.96|1583.56|1587.36|1584.96|1585.26|1582.86|0
1641306600000|2022-01-04 14:30:00|1586.19|1583.79|1588.76|1586.36|1589.22|1586.82|1583.63|1581.23|0
1641306900000|2022-01-04 14:35:00|1588.06|1585.66|1589.69|1587.29|1591.79|1589.39|1585.49|1583.09|0
1641307200000|2022-01-04 14:40:00|1589.92|1587.52|1589.69|1587.29|1592.02|1589.62|1587.82|1585.42|0
1641307500000|2022-01-04 14:45:00|1589.45|1587.05|1588.29|1585.89|1590.85|1588.45|1588.29|1585.89|0
1641307800000|2022-01-04 14:50:00|1588.05|1585.65|1590.62|1588.22|1590.62|1588.22|1585.72|1583.32|0
1641308100000|2022-01-04 14:55:00|1591.08|1588.68|1589.22|1586.82|1591.32|1588.92|1588.28|1585.88|0
1641308400000|2022-01-04 15:00:00|1589.1|1586.7|1585.48|1583.08|1589.22|1586.82|1582.92|1580.52|0
1641308700000|2022-01-04 15:05:00|1585.25|1582.85|1586.65|1584.25|1586.65|1584.25|1583.85|1581.45|0
1641309000000|2022-01-04 15:10:00|1586.42|1584.02|1584.55|1582.15|1588.05|1585.65|1583.15|1580.75|0
1641309300000|2022-01-04 15:15:00|1584.78|1582.38|1582.45|1580.05|1585.95|1583.55|1581.98|1579.58|0
1641309600000|2022-01-04 15:20:00|1582.68|1580.28|1584.55|1582.15|1586.41|1584.01|1581.52|1579.12|0
1641309900000|2022-01-04 15:25:00|1584.66|1582.26|1588.51|1586.11|1588.51|1586.11|1580.58|1578.18|0
1641310200000|2022-01-04 15:30:00|1588.74|1586.34|1583.85|1581.45|1590.14|1587.74|1583.72|1581.32|0
1641310500000|2022-01-04 15:35:00|1584.54|1582.14|1579.88|1577.48|1584.78|1582.38|1579.88|1577.48|0
1641310800000|2022-01-04 15:40:00|1580.35|1577.95|1577.85|1575.45|1582.45|1580.05|1576.45|1574.05|0
1641311100000|2022-01-04 15:45:00|1577.39|1574.99|1578.55|1576.15|1579.95|1577.55|1576.45|1574.05|0
1641311400000|2022-01-04 15:50:00|1578.78|1576.38|1575.52|1573.12|1579.48|1577.08|1574.82|1572.42|0
1641311700000|2022-01-04 15:55:00|1575.29|1572.89|1570.16|1567.76|1575.29|1572.89|1569|1566.6|0
1641312000000|2022-01-04 16:00:00|1569.93|1567.53|1561.81|1559.41|1570.16|1567.76|1560.15|1557.75|0
1641312300000|2022-01-04 16:05:00|1562.27|1559.87|1565.42|1563.02|1566.12|1563.72|1562.27|1559.87|0
1641312600000|2022-01-04 16:10:00|1565.19|1562.79|1565.89|1563.49|1566.35|1563.95|1562.16|1559.76|0
1641312900000|2022-01-04 16:15:00|1565.65|1563.25|1564.49|1562.09|1565.65|1563.25|1562.16|1559.76|0
1641313200000|2022-01-04 16:20:00|1564.72|1562.32|1562.63|1560.23|1564.72|1562.32|1559.14|1556.74|0
1641313500000|2022-01-04 16:25:00|1562.39|1559.99|1563.56|1561.16|1564.02|1561.62|1559.6|1557.2|0
1641313800000|2022-01-04 16:30:00|1563.32|1560.92|1568.21|1565.81|1568.21|1565.81|1562.86|1560.46|0
1641314100000|2022-01-04 16:35:00|1567.98|1565.58|1568.67|1566.27|1568.67|1566.27|1566.58|1564.18|0
1641314400000|2022-01-04 16:40:00|1568.44|1566.04|1569.37|1566.97|1569.37|1566.97|1566.35|1563.95|0
1641314700000|2022-01-04 16:45:00|1569.6|1567.2|1572.4|1570|1573.33|1570.93|1569.14|1566.74|0
1641315000000|2022-01-04 16:50:00|1572.16|1569.76|1572.16|1569.76|1572.63|1570.23|1570.53|1568.13|0
1641315300000|2022-01-04 16:55:00|1571.93|1569.53|1568.9|1566.5|1572.39|1569.99|1567.97|1565.57|0
1641315600000|2022-01-04 17:00:00|1568.55|1566.15|1567.04|1564.64|1569.6|1567.2|1566.34|1563.94|0
1641315900000|2022-01-04 17:05:00|1567.5|1565.1|1566.8|1564.4|1568.2|1565.8|1565.41|1563.01|0
1641316200000|2022-01-04 17:10:00|1567.04|1564.64|1570.53|1568.13|1570.76|1568.36|1566.8|1564.4|0
1641316500000|2022-01-04 17:15:00|1570.29|1567.89|1570.15|1567.75|1573.09|1570.69|1570.15|1567.75|0
1641316800000|2022-01-04 17:20:00|1569.92|1567.52|1568.98|1566.58|1570.85|1568.45|1568.98|1566.58|0
1641317100000|2022-01-04 17:25:00|1568.75|1566.35|1568.28|1565.88|1569.92|1567.52|1568.05|1565.65|0
1641317400000|2022-01-04 17:30:00|1568.05|1565.65|1566.88|1564.48|1568.05|1565.65|1565.49|1563.09|0
1641317700000|2022-01-04 17:35:00|1567.12|1564.72|1567.35|1564.95|1568.75|1566.35|1567.12|1564.72|0
1641318000000|2022-01-04 17:40:00|1567.58|1565.18|1565.72|1563.32|1567.81|1565.41|1565.48|1563.08|0
1641318300000|2022-01-04 17:45:00|1565.95|1563.55|1564.32|1561.92|1567.69|1565.29|1563.62|1561.22|0
1641318600000|2022-01-04 17:50:00|1564.78|1562.38|1563.38|1560.98|1565.71|1563.31|1562.45|1560.05|0
1641318900000|2022-01-04 17:55:00|1563.62|1561.22|1561.29|1558.89|1564.08|1561.68|1560.36|1557.96|0
1641319200000|2022-01-04 18:00:00|1561.05|1558.65|1562.68|1560.28|1563.15|1560.75|1559.66|1557.26|0
1641319500000|2022-01-04 18:05:00|1562.45|1560.05|1564.08|1561.68|1565.94|1563.54|1562.45|1560.05|0
1641319800000|2022-01-04 18:10:00|1563.38|1560.98|1562.45|1560.05|1564.08|1561.68|1561.98|1559.58|0
1641320100000|2022-01-04 18:15:00|1562.68|1560.28|1560.23|1557.83|1563.15|1560.75|1559.88|1557.48|0
1641320400000|2022-01-04 18:20:00|1560.35|1557.95|1561.51|1559.11|1561.98|1559.58|1559.42|1557.02|0
1641320700000|2022-01-04 18:25:00|1561.28|1558.88|1561.28|1558.88|1564.08|1561.68|1560.58|1558.18|0
1641321000000|2022-01-04 18:30:00|1561.05|1558.65|1554.76|1552.36|1561.28|1558.88|1554.53|1552.13|0
1641321300000|2022-01-04 18:35:00|1554.99|1552.59|1557.32|1554.92|1558.48|1556.08|1554.29|1551.89|0
1641321600000|2022-01-04 18:40:00|1556.85|1554.45|1557.32|1554.92|1558.25|1555.85|1555.92|1553.52|0
1641321900000|2022-01-04 18:45:00|1557.08|1554.68|1556.85|1554.45|1558.48|1556.08|1556.62|1554.22|0
1641322200000|2022-01-04 18:50:00|1556.62|1554.22|1553.82|1551.42|1556.62|1554.22|1552.2|1549.8|0
1641322500000|2022-01-04 18:55:00|1553.59|1551.19|1551.26|1548.86|1553.59|1551.19|1550.33|1547.93|0
1641322800000|2022-01-04 19:00:00|1550.8|1548.4|1556.38|1553.98|1556.38|1553.98|1550.8|1548.4|0
1641323100000|2022-01-04 19:05:00|1556.15|1553.75|1554.29|1551.89|1556.61|1554.21|1553.59|1551.19|0
1641323400000|2022-01-04 19:10:00|1554.05|1551.65|1557.78|1555.38|1557.78|1555.38|1553.36|1550.96|0
1641323700000|2022-01-04 19:15:00|1558.01|1555.61|1559.01|1556.61|1559.94|1557.54|1556.84|1554.44|0
1641324000000|2022-01-04 19:20:00|1558.78|1556.38|1557.15|1554.75|1559.71|1557.31|1556.91|1554.51|0
1641324300000|2022-01-04 19:25:00|1556.91|1554.51|1558.77|1556.37|1559.71|1557.31|1556.91|1554.51|0
1641324600000|2022-01-04 19:30:00|1559.01|1556.61|1562.5|1560.1|1565.29|1562.89|1558.54|1556.14|0
1641324900000|2022-01-04 19:35:00|1562.96|1560.56|1562.03|1559.63|1563.2|1560.8|1561.56|1559.16|0
1641325200000|2022-01-04 19:40:00|1562.26|1559.86|1565.99|1563.59|1566.22|1563.82|1562.03|1559.63|0
1641325500000|2022-01-04 19:45:00|1565.52|1563.12|1566.45|1564.05|1567.39|1564.99|1564.82|1562.42|0
1641325800000|2022-01-04 19:50:00|1566.92|1564.52|1567.38|1564.98|1568.32|1565.92|1565.99|1563.59|0
1641326100000|2022-01-04 19:55:00|1566.92|1564.52|1566.92|1564.52|1567.5|1565.1|1566.22|1563.82|0
1641326400000|2022-01-04 20:00:00|1567.15|1564.75|1569.48|1567.08|1569.71|1567.31|1566.92|1564.52|0
1641326700000|2022-01-04 20:05:00|1569.24|1566.84|1569.48|1567.08|1570.18|1567.78|1568.55|1566.15|0
1641327000000|2022-01-04 20:10:00|1569.94|1567.54|1571.34|1568.94|1572.04|1569.64|1569.94|1567.54|0
1641327300000|2022-01-04 20:15:00|1571.57|1569.17|1571.57|1569.17|1572.51|1570.11|1569.94|1567.54|0
1641327600000|2022-01-04 20:20:00|1571.8|1569.4|1573.67|1571.27|1575.07|1572.67|1571.8|1569.4|0
1641327900000|2022-01-04 20:25:00|1573.9|1571.5|1574.83|1572.43|1575.3|1572.9|1572.5|1570.1|0
1641328200000|2022-01-04 20:30:00|1575.07|1572.67|1572.97|1570.57|1575.07|1572.67|1571.8|1569.4|0
1641328500000|2022-01-04 20:35:00|1572.5|1570.1|1572.95|1570.55|1574.12|1571.72|1572.02|1569.62|0
1641328800000|2022-01-04 20:40:00|1573.18|1570.78|1575.51|1573.11|1576.45|1574.05|1572.48|1570.08|0
1641329100000|2022-01-04 20:45:00|1575.75|1573.35|1578.08|1575.68|1578.31|1575.91|1575.28|1572.88|0
1641329400000|2022-01-04 20:50:00|1577.14|1574.74|1573.88|1571.48|1580.88|1578.48|1573.88|1571.48|0
1641329700000|2022-01-04 20:55:00|1572.01|1569.61|1568.4|1566|1573.52|1571.12|1568.4|1566|0
1641330000000|2022-01-04 21:00:00|1569.1|1566.7|1567.93|1565.53|1570.03|1567.63|1567|1564.6|0
1641330300000|2022-01-04 21:05:00|1567.7|1565.3|1568.4|1566|1569.56|1567.16|1567.47|1565.07|0
1641330600000|2022-01-04 21:10:00|1568.16|1565.76|1567.23|1564.83|1568.4|1566|1566.53|1564.13|0
1641330900000|2022-01-04 21:15:00|1567.2|1564.4|1569.06|1566.26|1569.06|1566.26|1566.97|1564.17|0
1641331200000|2022-01-04 21:20:00|1569.53|1566.73|1569.53|1566.73|1569.76|1566.96|1569.06|1566.26|0
1641331500000|2022-01-04 21:25:00|1569.29|1566.49|1568.36|1565.56|1569.52|1566.72|1567.89|1565.09|0
1641331800000|2022-01-04 21:30:00|1568.13|1565.33|1567.43|1564.63|1568.59|1565.79|1566.96|1564.16|0
1641332100000|2022-01-04 21:35:00|1567.89|1565.09|1568.12|1565.32|1568.36|1565.56|1567.66|1564.86|0
1641332400000|2022-01-04 21:40:00|1568.36|1565.56|1568.82|1566.02|1569.06|1566.26|1568.36|1565.56|0
1641332700000|2022-01-04 21:45:00|1568.7|1565.9|1568.35|1565.55|1568.82|1566.02|1567.66|1564.86|0
1641333000000|2022-01-04 21:50:00|1568.12|1565.32|1568.12|1565.32|1568.12|1565.32|1567.89|1565.09|0
1641333300000|2022-01-04 21:55:00|1568.35|1565.55|1569.06|1566.26|1569.16|1566.36|1567.89|1565.09|0
1641333600000|2022-01-04 22:00:00|1568.82|1566.02|1568.41|1565.61|1568.82|1566.02|1568.41|1565.61|0
1641333900000|2022-01-04 22:05:00|1568.71|1565.91|1568.57|1565.77|1568.78|1565.98|1568.57|1565.77|0
1641334200000|2022-01-04 22:10:00|1568.51|1565.71|1568.48|1565.68|1568.57|1565.77|1568.4|1565.6|0
1641334500000|2022-01-04 22:15:00|1568.34|1565.54|1568.65|1565.85|1568.65|1565.85|1568.27|1565.47|0
1641334800000|2022-01-04 22:20:00|1568.51|1565.71|1568.85|1566.05|1568.95|1566.15|1568.51|1565.71|0
1641335100000|2022-01-04 22:25:00|1568.64|1565.84|1568.67|1565.87|1568.88|1566.08|1568.64|1565.84|0
1641335400000|2022-01-04 22:30:00|1568.71|1565.91|1568.4|1565.6|1568.85|1566.05|1568.4|1565.6|0
1641335700000|2022-01-04 22:35:00|1568.5|1565.7|1568.3|1565.5|1568.5|1565.7|1568.27|1565.47|0
1641336000000|2022-01-04 22:40:00|1568.4|1565.6|1568.29|1565.49|1568.4|1565.6|1568.27|1565.47|0
1641336300000|2022-01-04 22:45:00|1568.33|1565.53|1568.37|1565.57|1568.37|1565.57|1568.23|1565.43|0
1641336600000|2022-01-04 22:50:00|1568.33|1565.53|1568.37|1565.57|1568.37|1565.57|1568.33|1565.53|0
1641336900000|2022-01-04 22:55:00|1568.53|1565.73|1568.37|1565.57|1568.53|1565.73|1568.19|1565.39|0
1641337200000|2022-01-04 23:00:00|1568.68|1565.88|1568.57|1565.77|1569.61|1566.81|1568.1|1565.3|0
1641337500000|2022-01-04 23:05:00|1568.8|1566|1567.17|1564.37|1569.27|1566.47|1567.17|1564.37|0
1641337800000|2022-01-04 23:10:00|1567.64|1564.84|1567.75|1564.95|1568.33|1565.53|1567.4|1564.6|0
1641338100000|2022-01-04 23:15:00|1567.64|1564.84|1565.54|1562.74|1567.64|1564.84|1565.54|1562.74|0
1641338400000|2022-01-04 23:20:00|1565.77|1562.97|1564.61|1561.81|1565.77|1562.97|1564.14|1561.34|0
1641338700000|2022-01-04 23:25:00|1564.49|1561.69|1565.3|1562.5|1566.47|1563.67|1564.14|1561.34|0
1641339000000|2022-01-04 23:30:00|1565.07|1562.27|1564.84|1562.04|1565.07|1562.27|1563.91|1561.11|0
1641339300000|2022-01-04 23:35:00|1564.72|1561.92|1565.07|1562.27|1565.3|1562.5|1564.37|1561.57|0
1641339600000|2022-01-04 23:40:00|1564.84|1562.04|1564.37|1561.57|1565.3|1562.5|1563.9|1561.1|0
1641339900000|2022-01-04 23:45:00|1564.6|1561.8|1563.21|1560.41|1564.6|1561.8|1562.97|1560.17|0
1641340200000|2022-01-04 23:50:00|1563.32|1560.52|1563.9|1561.1|1564.37|1561.57|1563.2|1560.4|0
1641340500000|2022-01-04 23:55:00|1564.13|1561.33|1563.9|1561.1|1564.6|1561.8|1563.44|1560.64|0
1641340800000|2022-01-05 00:00:00|1564.01|1561.21|1562.74|1559.94|1564.83|1562.03|1561.81|1559.01|0
1641341100000|2022-01-05 00:05:00|1562.97|1560.17|1562.27|1559.47|1563.2|1560.4|1561.22|1558.42|0
1641341400000|2022-01-05 00:10:00|1562.5|1559.7|1562.85|1560.05|1563.2|1560.4|1561.57|1558.77|0
1641341700000|2022-01-05 00:15:00|1562.73|1559.93|1561.1|1558.3|1563.08|1560.28|1561.1|1558.3|0
1641342000000|2022-01-05 00:20:00|1561.34|1558.54|1562.73|1559.93|1562.96|1560.16|1560.87|1558.07|0
1641342300000|2022-01-05 00:25:00|1562.61|1559.81|1562.14|1559.34|1562.73|1559.93|1561.91|1559.11|0
1641342600000|2022-01-05 00:30:00|1562.26|1559.46|1561.57|1558.77|1562.26|1559.46|1560.75|1557.95|0
1641342900000|2022-01-05 00:35:00|1562.03|1559.23|1561.1|1558.3|1562.5|1559.7|1560.4|1557.6|0
1641343200000|2022-01-05 00:40:00|1561.21|1558.41|1561.56|1558.76|1561.8|1559|1560.87|1558.07|0
1641343500000|2022-01-05 00:45:00|1561.44|1558.64|1561.79|1558.99|1562.03|1559.23|1561.1|1558.3|0
1641343800000|2022-01-05 00:50:00|1561.56|1558.76|1562.49|1559.69|1562.72|1559.92|1561.56|1558.76|0
1641344100000|2022-01-05 00:55:00|1562.6|1559.8|1562.72|1559.92|1562.96|1560.16|1562.26|1559.46|0
1641344400000|2022-01-05 01:00:00|1562.96|1560.16|1562.95|1560.15|1563.42|1560.62|1562.49|1559.69|0
1641344700000|2022-01-05 01:05:00|1562.72|1559.92|1562.25|1559.45|1563.42|1560.62|1562.25|1559.45|0
1641345000000|2022-01-05 01:10:00|1562.02|1559.22|1564.11|1561.31|1564.12|1561.32|1561.56|1558.76|0
1641345300000|2022-01-05 01:15:00|1564.35|1561.55|1565.74|1562.94|1566.67|1563.87|1564.11|1561.31|0
1641345600000|2022-01-05 01:20:00|1565.98|1563.18|1565.28|1562.48|1565.98|1563.18|1564.58|1561.78|0
1641345900000|2022-01-05 01:25:00|1565.04|1562.24|1563.88|1561.08|1565.04|1562.24|1563.88|1561.08|0
1641346200000|2022-01-05 01:30:00|1563.65|1560.85|1560.62|1557.82|1563.65|1560.85|1559.92|1557.12|0
1641346500000|2022-01-05 01:35:00|1560.85|1558.05|1559.8|1557|1561.32|1558.52|1558.99|1556.19|0
1641346800000|2022-01-05 01:40:00|1559.69|1556.89|1559.22|1556.42|1560.15|1557.35|1558.53|1555.73|0
1641347100000|2022-01-05 01:45:00|1559.33|1556.53|1557.36|1554.56|1559.33|1556.53|1556.2|1553.4|0
1641347400000|2022-01-05 01:50:00|1557.13|1554.33|1558.4|1555.6|1558.99|1556.19|1557.13|1554.33|0
1641347700000|2022-01-05 01:55:00|1558.29|1555.49|1558.17|1555.37|1558.99|1556.19|1558.06|1555.26|0
1641348000000|2022-01-05 02:00:00|1558.29|1555.49|1558.29|1555.49|1559.92|1557.12|1558.29|1555.49|0
1641348300000|2022-01-05 02:05:00|1558.05|1555.25|1558.05|1555.25|1558.52|1555.72|1557.36|1554.56|0
1641348600000|2022-01-05 02:10:00|1558.52|1555.72|1559.21|1556.41|1559.91|1557.11|1558.29|1555.49|0
1641348900000|2022-01-05 02:15:00|1559.33|1556.53|1560.38|1557.58|1560.61|1557.81|1559.33|1556.53|0
1641349200000|2022-01-05 02:20:00|1560.26|1557.46|1559.68|1556.88|1560.26|1557.46|1559.44|1556.64|0
1641349500000|2022-01-05 02:25:00|1559.91|1557.11|1558.75|1555.95|1560.14|1557.34|1558.75|1555.95|0
1641349800000|2022-01-05 02:30:00|1558.51|1555.71|1559.21|1556.41|1559.68|1556.88|1557.82|1555.02|0
1641350100000|2022-01-05 02:35:00|1559.44|1556.64|1558.51|1555.71|1559.67|1556.87|1558.28|1555.48|0
1641350400000|2022-01-05 02:40:00|1558.28|1555.48|1557.81|1555.01|1558.28|1555.48|1557.58|1554.78|0
1641350700000|2022-01-05 02:45:00|1558.04|1555.24|1558.51|1555.71|1558.74|1555.94|1557.81|1555.01|0
1641351000000|2022-01-05 02:50:00|1558.74|1555.94|1558.74|1555.94|1559.21|1556.41|1558.51|1555.71|0
1641351300000|2022-01-05 02:55:00|1558.51|1555.71|1559.67|1556.87|1560.13|1557.33|1558.51|1555.71|0
1641351600000|2022-01-05 03:00:00|1559.9|1557.1|1559.9|1557.1|1560.37|1557.57|1559.44|1556.64|0
1641351900000|2022-01-05 03:05:00|1560.01|1557.21|1559.9|1557.1|1560.36|1557.56|1559.67|1556.87|0
1641352200000|2022-01-05 03:10:00|1559.67|1556.87|1558.5|1555.7|1559.9|1557.1|1558.27|1555.47|0
1641352500000|2022-01-05 03:15:00|1558.27|1555.47|1558.04|1555.24|1558.27|1555.47|1557.57|1554.77|0
1641352800000|2022-01-05 03:20:00|1557.8|1555|1558.5|1555.7|1558.97|1556.17|1557.57|1554.77|0
1641353100000|2022-01-05 03:25:00|1558.27|1555.47|1558.5|1555.7|1558.5|1555.7|1558.03|1555.23|0
1641353400000|2022-01-05 03:30:00|1558.38|1555.58|1558.5|1555.7|1558.96|1556.16|1557.8|1555|0
1641353700000|2022-01-05 03:35:00|1558.73|1555.93|1559.43|1556.63|1559.66|1556.86|1558.73|1555.93|0
1641354000000|2022-01-05 03:40:00|1559.19|1556.39|1559.66|1556.86|1559.66|1556.86|1559.19|1556.39|0
1641354300000|2022-01-05 03:45:00|1559.42|1556.62|1558.73|1555.93|1559.42|1556.62|1558.73|1555.93|0
1641354600000|2022-01-05 03:50:00|1558.49|1555.69|1559.53|1556.73|1559.65|1556.85|1558.49|1555.69|0
1641354900000|2022-01-05 03:55:00|1559.65|1556.85|1559.77|1556.97|1560.12|1557.32|1559.19|1556.39|0
1641355200000|2022-01-05 04:00:00|1559.65|1556.85|1559.89|1557.09|1560.35|1557.55|1559.65|1556.85|0
1641355500000|2022-01-05 04:05:00|1559.88|1557.08|1559.42|1556.62|1559.88|1557.08|1559.19|1556.39|0
1641355800000|2022-01-05 04:10:00|1559.65|1556.85|1559.42|1556.62|1559.65|1556.85|1559.42|1556.62|0
1641356100000|2022-01-05 04:15:00|1559.18|1556.38|1559.18|1556.38|1559.42|1556.62|1558.95|1556.15|0
1641356400000|2022-01-05 04:20:00|1559.42|1556.62|1559.65|1556.85|1559.65|1556.85|1559.18|1556.38|0
1641356700000|2022-01-05 04:25:00|1559.53|1556.73|1559.18|1556.38|1559.53|1556.73|1559.18|1556.38|0
1641357000000|2022-01-05 04:30:00|1558.95|1556.15|1558.48|1555.68|1558.95|1556.15|1558.25|1555.45|0
1641357300000|2022-01-05 04:35:00|1558.71|1555.91|1558.02|1555.22|1558.71|1555.91|1557.55|1554.75|0
1641357600000|2022-01-05 04:40:00|1558.25|1555.45|1558.48|1555.68|1558.71|1555.91|1558.25|1555.45|0
1641357900000|2022-01-05 04:45:00|1558.71|1555.91|1559.29|1556.49|1559.29|1556.49|1558.48|1555.68|0
1641358200000|2022-01-05 04:50:00|1559.18|1556.38|1558.71|1555.91|1559.41|1556.61|1558.48|1555.68|0
1641358500000|2022-01-05 04:55:00|1558.48|1555.68|1558.71|1555.91|1558.71|1555.91|1558.48|1555.68|0
1641358800000|2022-01-05 05:00:00|1558.94|1556.14|1558.01|1555.21|1559.05|1556.25|1557.31|1554.51|0
1641359100000|2022-01-05 05:05:00|1557.89|1555.09|1557.31|1554.51|1558.24|1555.44|1556.85|1554.05|0
1641359400000|2022-01-05 05:10:00|1557.54|1554.74|1558.47|1555.67|1558.7|1555.9|1557.31|1554.51|0
1641359700000|2022-01-05 05:15:00|1558.7|1555.9|1557.08|1554.28|1558.7|1555.9|1556.84|1554.04|0
1641360000000|2022-01-05 05:20:00|1557.31|1554.51|1555.68|1552.88|1557.31|1554.51|1555.45|1552.65|0
1641360300000|2022-01-05 05:25:00|1555.91|1553.11|1554.28|1551.48|1556.84|1554.04|1553.59|1550.79|0
1641360600000|2022-01-05 05:30:00|1554.52|1551.72|1554.51|1551.71|1555.68|1552.88|1554.39|1551.59|0
1641360900000|2022-01-05 05:35:00|1554.75|1551.95|1555.91|1553.11|1556.02|1553.22|1553.82|1551.02|0
1641361200000|2022-01-05 05:40:00|1555.79|1552.99|1555.44|1552.64|1556.37|1553.57|1555.44|1552.64|0
1641361500000|2022-01-05 05:45:00|1555.21|1552.41|1555.67|1552.87|1555.91|1553.11|1554.98|1552.18|0
1641361800000|2022-01-05 05:50:00|1555.55|1552.75|1555.44|1552.64|1555.67|1552.87|1554.98|1552.18|0
1641362100000|2022-01-05 05:55:00|1555.67|1552.87|1554.97|1552.17|1555.67|1552.87|1554.97|1552.17|0
1641362400000|2022-01-05 06:00:00|1554.74|1551.94|1555.44|1552.64|1555.44|1552.64|1554.74|1551.94|0
1641362700000|2022-01-05 06:05:00|1555.67|1552.87|1553.81|1551.01|1555.67|1552.87|1553.34|1550.54|0
1641363000000|2022-01-05 06:10:00|1553.92|1551.12|1555.55|1552.75|1555.67|1552.87|1553.92|1551.12|0
1641363300000|2022-01-05 06:15:00|1555.67|1552.87|1556.13|1553.33|1556.48|1553.68|1555.43|1552.63|0
1641363600000|2022-01-05 06:20:00|1556.36|1553.56|1557.06|1554.26|1557.06|1554.26|1556.36|1553.56|0
1641363900000|2022-01-05 06:25:00|1556.83|1554.03|1556.59|1553.79|1557.06|1554.26|1556.36|1553.56|0
1641364200000|2022-01-05 06:30:00|1556.36|1553.56|1556.13|1553.33|1556.7|1553.9|1555.66|1552.86|0
1641364500000|2022-01-05 06:35:00|1556.36|1553.56|1556.82|1554.02|1557.06|1554.26|1556.13|1553.33|0
1641364800000|2022-01-05 06:40:00|1557.06|1554.26|1559.61|1556.81|1559.61|1556.81|1557.06|1554.26|0
1641365100000|2022-01-05 06:45:00|1559.38|1556.58|1561.12|1558.32|1561.47|1558.67|1559.38|1556.58|0
1641365400000|2022-01-05 06:50:00|1561.24|1558.44|1560.77|1557.97|1561.47|1558.67|1560.54|1557.74|0
1641365700000|2022-01-05 06:55:00|1560.54|1557.74|1560.31|1557.51|1561.7|1558.9|1560.31|1557.51|0
1641366000000|2022-01-05 07:00:00|1560.65|1557.85|1561|1558.2|1561.24|1558.44|1559.14|1556.34|0
1641366300000|2022-01-05 07:05:00|1560.88|1558.08|1562.28|1559.48|1562.63|1559.83|1560.77|1557.97|0
1641366600000|2022-01-05 07:10:00|1562.17|1559.37|1561.93|1559.13|1562.63|1559.83|1561.47|1558.67|0
1641366900000|2022-01-05 07:15:00|1561.7|1558.9|1562.63|1559.83|1562.63|1559.83|1561.7|1558.9|0
1641367200000|2022-01-05 07:20:00|1562.51|1559.71|1561.23|1558.43|1562.63|1559.83|1561.23|1558.43|0
1641367500000|2022-01-05 07:25:00|1561.46|1558.66|1561|1558.2|1561.7|1558.9|1560.53|1557.73|0
1641367800000|2022-01-05 07:30:00|1560.76|1557.96|1562.16|1559.36|1562.16|1559.36|1560.53|1557.73|0
1641368100000|2022-01-05 07:35:00|1562.39|1559.59|1560.06|1557.26|1562.62|1559.82|1560.06|1557.26|0
1641368400000|2022-01-05 07:40:00|1560.3|1557.5|1561.92|1559.12|1562.16|1559.36|1560.06|1557.26|0
1641368700000|2022-01-05 07:45:00|1561.69|1558.89|1565.18|1562.38|1565.18|1562.38|1561.69|1558.89|0
1641369000000|2022-01-05 07:50:00|1565.41|1562.61|1564.95|1562.15|1565.88|1563.08|1564.25|1561.45|0
1641369300000|2022-01-05 07:55:00|1565.18|1562.38|1564.25|1561.45|1565.64|1562.84|1564.01|1561.21|0
1641369600000|2022-01-05 08:00:00|1564.71|1561.91|1562.81|1560.01|1567.27|1564.47|1562.81|1560.01|0
1641369900000|2022-01-05 08:05:00|1562.61|1560.21|1563.84|1561.44|1564.3|1561.9|1562.15|1559.75|0
1641370200000|2022-01-05 08:10:00|1563.61|1561.21|1564.77|1562.37|1565.93|1563.53|1562.44|1560.04|0
1641370500000|2022-01-05 08:15:00|1565|1562.6|1564.3|1561.9|1566.16|1563.76|1564.07|1561.67|0
1641370800000|2022-01-05 08:20:00|1564.07|1561.67|1564.77|1562.37|1565|1562.6|1561.74|1559.34|0
1641371100000|2022-01-05 08:25:00|1565.23|1562.83|1564.3|1561.9|1565.93|1563.53|1564.07|1561.67|0
1641371400000|2022-01-05 08:30:00|1564.41|1562.01|1563.13|1560.73|1566.16|1563.76|1563.13|1560.73|0
1641371700000|2022-01-05 08:35:00|1563.01|1560.61|1563.94|1561.54|1563.94|1561.54|1561.97|1559.57|0
1641372000000|2022-01-05 08:40:00|1563.83|1561.43|1563.83|1561.43|1565.46|1563.06|1563.6|1561.2|0
1641372300000|2022-01-05 08:45:00|1564.06|1561.66|1561.97|1559.57|1564.53|1562.13|1561.97|1559.57|0
1641372600000|2022-01-05 08:50:00|1562.2|1559.8|1562.2|1559.8|1562.9|1560.5|1561.73|1559.33|0
1641372900000|2022-01-05 08:55:00|1561.97|1559.57|1563.36|1560.96|1563.83|1561.43|1561.5|1559.1|0
1641373200000|2022-01-05 09:00:00|1563.59|1561.19|1564.29|1561.89|1565.22|1562.82|1562.66|1560.26|0
1641373500000|2022-01-05 09:05:00|1564.4|1562|1565.45|1563.05|1566.62|1564.22|1564.4|1562|0
1641373800000|2022-01-05 09:10:00|1565.69|1563.29|1568.01|1565.61|1568.25|1565.85|1564.75|1562.35|0
1641374100000|2022-01-05 09:15:00|1567.31|1564.91|1568.94|1566.54|1570.57|1568.17|1567.31|1564.91|0
1641374400000|2022-01-05 09:20:00|1569.18|1566.78|1569.17|1566.77|1570.34|1567.94|1568.48|1566.08|0
1641374700000|2022-01-05 09:25:00|1568.94|1566.54|1568.71|1566.31|1569.41|1567.01|1568.47|1566.07|0
1641375000000|2022-01-05 09:30:00|1568.82|1566.42|1568.24|1565.84|1568.94|1566.54|1567.89|1565.49|0
1641375300000|2022-01-05 09:35:00|1568.35|1565.95|1567.07|1564.67|1568.71|1566.31|1567.07|1564.67|0
1641375600000|2022-01-05 09:40:00|1566.95|1564.55|1568.24|1565.84|1568.94|1566.54|1566.61|1564.21|0
1641375900000|2022-01-05 09:45:00|1567.77|1565.37|1567.77|1565.37|1568.94|1566.54|1566.84|1564.44|0
1641376200000|2022-01-05 09:50:00|1567.88|1565.48|1568.24|1565.84|1568.35|1565.95|1567.3|1564.9|0
1641376500000|2022-01-05 09:55:00|1568.47|1566.07|1568.81|1566.41|1569.51|1567.11|1567.54|1565.14|0
1641376800000|2022-01-05 10:00:00|1569.17|1566.77|1570.33|1567.93|1571.26|1568.86|1568.47|1566.07|0
1641377100000|2022-01-05 10:05:00|1570.79|1568.39|1571.96|1569.56|1572.42|1570.02|1570.1|1567.7|0
1641377400000|2022-01-05 10:10:00|1572.19|1569.79|1570.09|1567.69|1572.42|1570.02|1569.39|1566.99|0
1641377700000|2022-01-05 10:15:00|1569.86|1567.46|1569.63|1567.23|1570.09|1567.69|1569.39|1566.99|0
1641378000000|2022-01-05 10:20:00|1569.86|1567.46|1569.39|1566.99|1570.32|1567.92|1568.93|1566.53|0
1641378300000|2022-01-05 10:25:00|1569.63|1567.23|1571.02|1568.62|1571.02|1568.62|1569.5|1567.1|0
1641378600000|2022-01-05 10:30:00|1571.72|1569.32|1569.39|1566.99|1572.19|1569.79|1568.69|1566.29|0
1641378900000|2022-01-05 10:35:00|1569.62|1567.22|1567.99|1565.59|1569.62|1567.22|1567.53|1565.13|0
1641379200000|2022-01-05 10:40:00|1568.22|1565.82|1567.06|1564.66|1568.46|1566.06|1566.83|1564.43|0
1641379500000|2022-01-05 10:45:00|1567.29|1564.89|1567.4|1565|1567.99|1565.59|1566.83|1564.43|0
1641379800000|2022-01-05 10:50:00|1567.52|1565.12|1566.82|1564.42|1568.1|1565.7|1566.36|1563.96|0
1641380100000|2022-01-05 10:55:00|1567.06|1564.66|1567.06|1564.66|1569.15|1566.75|1566.82|1564.42|0
1641380400000|2022-01-05 11:00:00|1566.82|1564.42|1565.42|1563.02|1567.52|1565.12|1565.42|1563.02|0
1641380700000|2022-01-05 11:05:00|1565.66|1563.26|1565.89|1563.49|1566.36|1563.96|1564.26|1561.86|0
1641381000000|2022-01-05 11:10:00|1565.77|1563.37|1567.05|1564.65|1567.28|1564.88|1564.96|1562.56|0
1641381300000|2022-01-05 11:15:00|1566.82|1564.42|1566.12|1563.72|1567.28|1564.88|1565.19|1562.79|0
1641381600000|2022-01-05 11:20:00|1565.89|1563.49|1564.72|1562.32|1566.58|1564.18|1564.72|1562.32|0
1641381900000|2022-01-05 11:25:00|1564.26|1561.86|1564.25|1561.85|1566.12|1563.72|1563.79|1561.39|0
1641382200000|2022-01-05 11:30:00|1564.02|1561.62|1564.02|1561.62|1564.95|1562.55|1564.02|1561.62|0
1641382500000|2022-01-05 11:35:00|1563.79|1561.39|1564.48|1562.08|1564.72|1562.32|1563.79|1561.39|0
1641382800000|2022-01-05 11:40:00|1564.72|1562.32|1565.65|1563.25|1565.88|1563.48|1564.48|1562.08|0
1641383100000|2022-01-05 11:45:00|1565.41|1563.01|1566.11|1563.71|1566.58|1564.18|1565.18|1562.78|0
1641383400000|2022-01-05 11:50:00|1566.58|1564.18|1566.34|1563.94|1566.81|1564.41|1564.95|1562.55|0
1641383700000|2022-01-05 11:55:00|1566.58|1564.18|1566.34|1563.94|1566.81|1564.41|1565.64|1563.24|0
1641384000000|2022-01-05 12:00:00|1566.11|1563.71|1565.88|1563.48|1567.27|1564.87|1565.64|1563.24|0
1641384300000|2022-01-05 12:05:00|1565.64|1563.24|1566.54|1564.14|1567.62|1565.22|1564.71|1562.31|0
1641384600000|2022-01-05 12:10:00|1566.77|1564.37|1567.23|1564.83|1567.7|1565.3|1566.3|1563.9|0
1641384900000|2022-01-05 12:15:00|1567.47|1565.07|1566.77|1564.37|1567.93|1565.53|1566.3|1563.9|0
1641385200000|2022-01-05 12:20:00|1566.88|1564.48|1564.67|1562.27|1567|1564.6|1564.67|1562.27|0
1641385500000|2022-01-05 12:25:00|1564.78|1562.38|1567|1564.6|1567.23|1564.83|1564.44|1562.04|0
1641385800000|2022-01-05 12:30:00|1566.76|1564.36|1565.83|1563.43|1567.34|1564.94|1565.6|1563.2|0
1641386100000|2022-01-05 12:35:00|1566.06|1563.66|1564.43|1562.03|1566.3|1563.9|1564.43|1562.03|0
1641386400000|2022-01-05 12:40:00|1564.2|1561.8|1563.96|1561.56|1564.43|1562.03|1563.5|1561.1|0
1641386700000|2022-01-05 12:45:00|1563.73|1561.33|1561.87|1559.47|1563.96|1561.56|1561.87|1559.47|0
1641387000000|2022-01-05 12:50:00|1562.1|1559.7|1562.33|1559.93|1562.57|1560.17|1561.87|1559.47|0
1641387300000|2022-01-05 12:55:00|1562.21|1559.81|1563.73|1561.33|1563.96|1561.56|1561.87|1559.47|0
1641387600000|2022-01-05 13:00:00|1564.19|1561.79|1563.96|1561.56|1565.13|1562.73|1563.73|1561.33|0
1641387900000|2022-01-05 13:05:00|1564.19|1561.79|1563.96|1561.56|1565.36|1562.96|1563.73|1561.33|0
1641388200000|2022-01-05 13:10:00|1563.73|1561.33|1562.09|1559.69|1563.73|1561.33|1561.86|1559.46|0
1641388500000|2022-01-05 13:15:00|1561.86|1559.46|1564.66|1562.26|1565.59|1563.19|1560.11|1557.71|0
1641388800000|2022-01-05 13:20:00|1564.42|1562.02|1564.77|1562.37|1565.12|1562.72|1563.49|1561.09|0
1641389100000|2022-01-05 13:25:00|1564.89|1562.49|1565.58|1563.18|1566.52|1564.12|1564.65|1562.25|0
1641389400000|2022-01-05 13:30:00|1565.82|1563.42|1566.05|1563.65|1566.52|1564.12|1564.42|1562.02|0
1641389700000|2022-01-05 13:35:00|1566.28|1563.88|1564.88|1562.48|1566.52|1564.12|1564.18|1561.78|0
1641390000000|2022-01-05 13:40:00|1564.65|1562.25|1565.11|1562.71|1565.81|1563.41|1564.18|1561.78|0
1641390300000|2022-01-05 13:45:00|1565.35|1562.95|1563.95|1561.55|1565.81|1563.41|1563.02|1560.62|0
1641390600000|2022-01-05 13:50:00|1564.06|1561.66|1567.09|1564.69|1567.09|1564.69|1563.48|1561.08|0
1641390900000|2022-01-05 13:55:00|1566.98|1564.58|1566.74|1564.34|1568.14|1565.74|1566.74|1564.34|0
1641391200000|2022-01-05 14:00:00|1566.98|1564.58|1564.64|1562.24|1567.91|1565.51|1564.41|1562.01|0
1641391500000|2022-01-05 14:05:00|1564.18|1561.78|1563.71|1561.31|1565.34|1562.94|1563.25|1560.85|0
1641391800000|2022-01-05 14:10:00|1563.94|1561.54|1566.97|1564.57|1566.97|1564.57|1563.94|1561.54|0
1641392100000|2022-01-05 14:15:00|1567.2|1564.8|1566.74|1564.34|1567.9|1565.5|1566.27|1563.87|0
1641392400000|2022-01-05 14:20:00|1567.08|1564.68|1567.2|1564.8|1567.43|1565.03|1565.8|1563.4|0
1641392700000|2022-01-05 14:25:00|1567.31|1564.91|1564.98|1562.58|1567.31|1564.91|1564.17|1561.77|0
1641393000000|2022-01-05 14:30:00|1565.8|1563.4|1557.65|1555.25|1569.3|1566.9|1557.65|1555.25|0
1641393300000|2022-01-05 14:35:00|1556.95|1554.55|1559.75|1557.35|1563.47|1561.07|1555.32|1552.92|0
1641393600000|2022-01-05 14:40:00|1559.98|1557.58|1561.84|1559.44|1567.43|1565.03|1558.81|1556.41|0
1641393900000|2022-01-05 14:45:00|1561.49|1559.09|1560.44|1558.04|1562.31|1559.91|1557.42|1555.02|0
1641394200000|2022-01-05 14:50:00|1560.21|1557.81|1563.18|1560.78|1567.2|1564.8|1559.28|1556.88|0
1641394500000|2022-01-05 14:55:00|1562.94|1560.54|1564.57|1562.17|1566.67|1564.27|1562.71|1560.31|0
1641394800000|2022-01-05 15:00:00|1564.34|1561.94|1561.54|1559.14|1566.67|1564.27|1560.38|1557.98|0
1641395100000|2022-01-05 15:05:00|1561.31|1558.91|1563.05|1560.65|1565.5|1563.1|1561.31|1558.91|0
1641395400000|2022-01-05 15:10:00|1563.41|1561.01|1561.77|1559.37|1565.04|1562.64|1561.54|1559.14|0
1641395700000|2022-01-05 15:15:00|1562.01|1559.61|1562.82|1560.42|1564.57|1562.17|1562.01|1559.61|0
1641396000000|2022-01-05 15:20:00|1562.94|1560.54|1566.67|1564.27|1567.6|1565.2|1562.94|1560.54|0
1641396300000|2022-01-05 15:25:00|1566.9|1564.5|1569.46|1567.06|1571.56|1569.16|1566.9|1564.5|0
1641396600000|2022-01-05 15:30:00|1569|1566.6|1563.63|1561.23|1569.23|1566.83|1563.17|1560.77|0
1641396900000|2022-01-05 15:35:00|1563.87|1561.47|1563.63|1561.23|1565.96|1563.56|1562.7|1560.3|0
1641397200000|2022-01-05 15:40:00|1564.1|1561.7|1564.8|1562.4|1565.73|1563.33|1563.4|1561|0
1641397500000|2022-01-05 15:45:00|1565.03|1562.63|1564.56|1562.16|1565.96|1563.56|1562.47|1560.07|0
1641397800000|2022-01-05 15:50:00|1564.33|1561.93|1564.56|1562.16|1565.03|1562.63|1562|1559.6|0
1641398100000|2022-01-05 15:55:00|1565.26|1562.86|1565.26|1562.86|1565.73|1563.33|1563.16|1560.76|0
1641398400000|2022-01-05 16:00:00|1565.49|1563.09|1562|1559.6|1566.19|1563.79|1562|1559.6|0
1641398700000|2022-01-05 16:05:00|1562.23|1559.83|1560.13|1557.73|1563.16|1560.76|1559.43|1557.03|0
1641399000000|2022-01-05 16:10:00|1560.36|1557.96|1561.76|1559.36|1561.76|1559.36|1557.8|1555.4|0
1641399300000|2022-01-05 16:15:00|1561.53|1559.13|1561.99|1559.59|1563.16|1560.76|1561.53|1559.13|0
1641399600000|2022-01-05 16:20:00|1561.87|1559.47|1561.99|1559.59|1563.86|1561.46|1561.06|1558.66|0
1641399900000|2022-01-05 16:25:00|1562.1|1559.7|1564.79|1562.39|1564.79|1562.39|1561.99|1559.59|0
1641400200000|2022-01-05 16:30:00|1564.09|1561.69|1560.36|1557.96|1565.02|1562.62|1559.89|1557.49|0
1641400500000|2022-01-05 16:35:00|1560.82|1558.42|1561.52|1559.12|1561.76|1559.36|1559.19|1556.79|0
1641400800000|2022-01-05 16:40:00|1561.29|1558.89|1556.86|1554.46|1561.75|1559.35|1556.4|1554|0
1641401100000|2022-01-05 16:45:00|1557.33|1554.93|1557.33|1554.93|1558.72|1556.32|1556.16|1553.76|0
1641401400000|2022-01-05 16:50:00|1557.56|1555.16|1556.63|1554.23|1558.26|1555.86|1556.16|1553.76|0
1641401700000|2022-01-05 16:55:00|1556.86|1554.46|1558.25|1555.85|1559.19|1556.79|1556.63|1554.23|0
1641402000000|2022-01-05 17:00:00|1558.02|1555.62|1561.05|1558.65|1561.05|1558.65|1556.86|1554.46|0
1641402300000|2022-01-05 17:05:00|1560.82|1558.42|1559.88|1557.48|1561.51|1559.11|1558.72|1556.32|0
1641402600000|2022-01-05 17:10:00|1559.65|1557.25|1561.28|1558.88|1561.28|1558.88|1559.65|1557.25|0
1641402900000|2022-01-05 17:15:00|1561.51|1559.11|1562.68|1560.28|1562.91|1560.51|1560.81|1558.41|0
1641403200000|2022-01-05 17:20:00|1562.44|1560.04|1562.91|1560.51|1563.61|1561.21|1561.51|1559.11|0
1641403500000|2022-01-05 17:25:00|1563.14|1560.74|1564.07|1561.67|1564.77|1562.37|1562.91|1560.51|0
1641403800000|2022-01-05 17:30:00|1563.84|1561.44|1561.04|1558.64|1564.07|1561.67|1560.34|1557.94|0
1641404100000|2022-01-05 17:35:00|1560.81|1558.41|1555.92|1553.52|1561.04|1558.64|1555.22|1552.82|0
1641404400000|2022-01-05 17:40:00|1555.68|1553.28|1554.98|1552.58|1557.31|1554.91|1553.82|1551.42|0
1641404700000|2022-01-05 17:45:00|1555.22|1552.82|1553.59|1551.19|1555.45|1553.05|1552.42|1550.02|0
1641405000000|2022-01-05 17:50:00|1553.82|1551.42|1554.75|1552.35|1554.98|1552.58|1552.19|1549.79|0
1641405300000|2022-01-05 17:55:00|1554.52|1552.12|1552.42|1550.02|1554.98|1552.58|1552.19|1549.79|0
1641405600000|2022-01-05 18:00:00|1552.19|1549.79|1552.88|1550.48|1553.35|1550.95|1551.02|1548.62|0
1641405900000|2022-01-05 18:05:00|1553.12|1550.72|1549.17|1546.77|1555.45|1553.05|1548.24|1545.84|0
1641406200000|2022-01-05 18:10:00|1548.93|1546.53|1549.17|1546.77|1549.86|1547.46|1546.84|1544.44|0
1641406500000|2022-01-05 18:15:00|1549.4|1547|1549.86|1547.46|1551.49|1549.09|1549.4|1547|0
1641406800000|2022-01-05 18:20:00|1550.09|1547.69|1552.19|1549.79|1553.35|1550.95|1550.09|1547.69|0
1641407100000|2022-01-05 18:25:00|1552.65|1550.25|1551.95|1549.55|1552.89|1550.49|1551.49|1549.09|0
1641407400000|2022-01-05 18:30:00|1552.19|1549.79|1552.3|1549.9|1554.28|1551.88|1551.72|1549.32|0
1641407700000|2022-01-05 18:35:00|1552.18|1549.78|1552.42|1550.02|1553.35|1550.95|1550.32|1547.92|0
1641408000000|2022-01-05 18:40:00|1552.18|1549.78|1552.42|1550.02|1554.05|1551.65|1551.72|1549.32|0
1641408300000|2022-01-05 18:45:00|1552.18|1549.78|1550.09|1547.69|1553.35|1550.95|1549.62|1547.22|0
1641408600000|2022-01-05 18:50:00|1550.55|1548.15|1551.02|1548.62|1551.72|1549.32|1549.85|1547.45|0
1641408900000|2022-01-05 18:55:00|1551.25|1548.85|1551.71|1549.31|1552.18|1549.78|1550.08|1547.68|0
1641409200000|2022-01-05 19:00:00|1551.59|1549.19|1546.36|1543.96|1560.79|1558.39|1546.36|1543.96|0
1641409500000|2022-01-05 19:05:00|1547.06|1544.66|1541.15|1538.75|1549.05|1546.65|1540.68|1538.28|0
1641409800000|2022-01-05 19:10:00|1541.61|1539.21|1534.41|1532.01|1541.84|1539.44|1531.28|1528.88|0
1641410100000|2022-01-05 19:15:00|1534.18|1531.78|1530.58|1528.18|1538.59|1536.19|1529.7|1527.3|0
1641410400000|2022-01-05 19:20:00|1530.94|1528.54|1530.93|1528.53|1534.42|1532.02|1528.85|1526.45|0
1641410700000|2022-01-05 19:25:00|1531.4|1529|1529.31|1526.91|1535.34|1532.94|1528.15|1525.75|0
1641411000000|2022-01-05 19:30:00|1529.77|1527.37|1521.89|1519.49|1533.72|1531.32|1521.66|1519.26|0
1641411300000|2022-01-05 19:35:00|1522.12|1519.72|1519.8|1517.4|1525.45|1523.05|1517.49|1515.09|0
1641411600000|2022-01-05 19:40:00|1518.88|1516.48|1510.54|1508.14|1518.88|1516.48|1510.54|1508.14|0
1641411900000|2022-01-05 19:45:00|1510.77|1508.37|1515.63|1513.23|1515.86|1513.46|1509.15|1506.75|0
1641412200000|2022-01-05 19:50:00|1515.86|1513.46|1515.78|1513.38|1518.64|1516.24|1511.84|1509.44|0
1641412500000|2022-01-05 19:55:00|1514.85|1512.45|1513.69|1511.29|1515.31|1512.91|1511.61|1509.21|0
1641412800000|2022-01-05 20:00:00|1512.76|1510.36|1505.35|1502.95|1512.76|1510.36|1505.35|1502.95|0
1641413100000|2022-01-05 20:05:00|1505.59|1503.19|1503.21|1500.81|1507.21|1504.81|1496.15|1493.75|0
1641413400000|2022-01-05 20:10:00|1502.75|1500.35|1505.29|1502.89|1507.61|1505.21|1500.9|1498.5|0
1641413700000|2022-01-05 20:15:00|1505.06|1502.66|1504.6|1502.2|1506.45|1504.05|1501.83|1499.43|0
1641414000000|2022-01-05 20:20:00|1504.02|1501.62|1502.98|1500.58|1505.99|1503.59|1500.44|1498.04|0
1641414300000|2022-01-05 20:25:00|1502.52|1500.12|1501.36|1498.96|1505.98|1503.58|1500.2|1497.8|0
1641414600000|2022-01-05 20:30:00|1500.2|1497.8|1500.67|1498.27|1504|1501.6|1498.12|1495.72|0
1641414900000|2022-01-05 20:35:00|1501.01|1498.61|1502.1|1499.7|1508.76|1506.36|1498.35|1495.95|0
1641415200000|2022-01-05 20:40:00|1502.79|1500.39|1500.11|1497.71|1505.57|1503.17|1499.88|1497.48|0
1641415500000|2022-01-05 20:45:00|1500.57|1498.17|1493.17|1490.77|1500.57|1498.17|1493.17|1490.77|0
1641415800000|2022-01-05 20:50:00|1491.09|1488.69|1493.4|1491|1497.56|1495.16|1491.09|1488.69|0
1641416100000|2022-01-05 20:55:00|1493.86|1491.46|1482.98|1480.58|1494.09|1491.69|1482.75|1480.35|0
1641416400000|2022-01-05 21:00:00|1484.13|1481.73|1482.75|1480.35|1485.75|1483.35|1481.59|1479.19|0
1641416700000|2022-01-05 21:05:00|1482.98|1480.58|1487.13|1484.73|1488.28|1485.88|1481.82|1479.42|0
1641417000000|2022-01-05 21:10:00|1487.36|1484.96|1489.43|1487.03|1489.89|1487.49|1486.43|1484.03|0
1641417300000|2022-01-05 21:15:00|1489.17|1486.37|1488.71|1485.91|1489.86|1487.06|1488.48|1485.68|0
1641417600000|2022-01-05 21:20:00|1489.17|1486.37|1487.78|1484.98|1489.28|1486.48|1487.32|1484.52|0
1641417900000|2022-01-05 21:25:00|1487.66|1484.86|1486.63|1483.83|1487.78|1484.98|1486.63|1483.83|0
1641418200000|2022-01-05 21:30:00|1486.86|1484.06|1486.63|1483.83|1487.09|1484.29|1486.63|1483.83|0
1641418500000|2022-01-05 21:35:00|1486.86|1484.06|1486.63|1483.83|1486.86|1484.06|1486.63|1483.83|0
1641418800000|2022-01-05 21:40:00|1486.86|1484.06|1484.78|1481.98|1486.86|1484.06|1484.78|1481.98|0
1641419100000|2022-01-05 21:45:00|1485.58|1482.78|1484.32|1481.52|1486.39|1483.59|1483.86|1481.06|0
1641419400000|2022-01-05 21:50:00|1484.55|1481.75|1483.86|1481.06|1485.7|1482.9|1483.63|1480.83|0
1641419700000|2022-01-05 21:55:00|1483.63|1480.83|1483.69|1480.89|1484.09|1481.29|1482.01|1479.21|0
1641420000000|2022-01-05 22:00:00|1483.67|1480.87|1483.21|1480.41|1483.73|1480.93|1483.21|1480.41|0
1641420300000|2022-01-05 22:05:00|1483.83|1481.03|1483.34|1480.54|1483.97|1481.17|1483.31|1480.51|0
1641420600000|2022-01-05 22:10:00|1483.37|1480.57|1483.1|1480.3|1484.01|1481.21|1483.1|1480.3|0
1641420900000|2022-01-05 22:15:00|1483.07|1480.27|1483.63|1480.83|1483.73|1480.93|1483.07|1480.27|0
1641421200000|2022-01-05 22:20:00|1483.77|1480.97|1483.7|1480.9|1483.87|1481.07|1483.53|1480.73|0
1641421500000|2022-01-05 22:25:00|1483.73|1480.93|1483.67|1480.87|1484.07|1481.27|1483.67|1480.87|0
1641421800000|2022-01-05 22:30:00|1483.74|1480.94|1483.41|1480.61|1483.78|1480.98|1483.41|1480.61|0
1641422100000|2022-01-05 22:35:00|1483.35|1480.55|1483.41|1480.61|1483.45|1480.65|1483.35|1480.55|0
1641422400000|2022-01-05 22:40:00|1483.35|1480.55|1483.28|1480.48|1483.35|1480.55|1483.21|1480.41|0
1641422700000|2022-01-05 22:45:00|1483.31|1480.51|1483.4|1480.6|1483.58|1480.78|1483.21|1480.41|0
1641423000000|2022-01-05 22:50:00|1483.59|1480.79|1483.53|1480.73|1483.96|1481.16|1483.53|1480.73|0
1641423300000|2022-01-05 22:55:00|1483.55|1480.75|1483.62|1480.82|1484.59|1481.79|1483.55|1480.75|0
1641423600000|2022-01-05 23:00:00|1484.87|1482.07|1480.38|1477.58|1485.68|1482.88|1480.38|1477.58|0
1641423900000|2022-01-05 23:05:00|1480.61|1477.81|1477.38|1474.58|1480.84|1478.04|1474.85|1472.05|0
1641424200000|2022-01-05 23:10:00|1477.84|1475.04|1478.76|1475.96|1478.77|1475.97|1476.92|1474.12|0
1641424500000|2022-01-05 23:15:00|1479.46|1476.66|1481.3|1478.5|1481.76|1478.96|1479.22|1476.42|0
1641424800000|2022-01-05 23:20:00|1481.07|1478.27|1484.06|1481.26|1484.29|1481.49|1480.84|1478.04|0
1641425100000|2022-01-05 23:25:00|1484.29|1481.49|1486.83|1484.03|1486.83|1484.03|1484.29|1481.49|0
1641425400000|2022-01-05 23:30:00|1487.06|1484.26|1487.75|1484.95|1488.44|1485.64|1486.37|1483.57|0
1641425700000|2022-01-05 23:35:00|1487.98|1485.18|1486.83|1484.03|1487.98|1485.18|1484.75|1481.95|0
1641426000000|2022-01-05 23:40:00|1487.06|1484.26|1487.63|1484.83|1487.86|1485.06|1485.44|1482.64|0
1641426300000|2022-01-05 23:45:00|1487.52|1484.72|1486.82|1484.02|1487.98|1485.18|1485.9|1483.1|0
1641426600000|2022-01-05 23:50:00|1486.93|1484.13|1487.51|1484.71|1487.98|1485.18|1486.82|1484.02|0
1641426900000|2022-01-05 23:55:00|1487.74|1484.94|1489.59|1486.79|1490.05|1487.25|1487.74|1484.94|0
1641427200000|2022-01-06 00:00:00|1489.36|1486.56|1491.08|1488.28|1491.08|1488.28|1489.36|1486.56|0
1641427500000|2022-01-06 00:05:00|1490.85|1488.05|1489.82|1487.02|1492.12|1489.32|1488.89|1486.09|0
1641427800000|2022-01-06 00:10:00|1490.05|1487.25|1492.58|1489.78|1492.58|1489.78|1490.05|1487.25|0
1641428100000|2022-01-06 00:15:00|1492.82|1490.02|1491.89|1489.09|1493.74|1490.94|1491.89|1489.09|0
1641428400000|2022-01-06 00:20:00|1491.66|1488.86|1489.81|1487.01|1492.58|1489.78|1489.69|1486.89|0
1641428700000|2022-01-06 00:25:00|1490.04|1487.24|1492.12|1489.32|1492.35|1489.55|1490.04|1487.24|0
1641429000000|2022-01-06 00:30:00|1491.89|1489.09|1492.12|1489.32|1493.73|1490.93|1491.43|1488.63|0
1641429300000|2022-01-06 00:35:00|1492.23|1489.43|1487.73|1484.93|1492.58|1489.78|1487.73|1484.93|0
1641429600000|2022-01-06 00:40:00|1487.96|1485.16|1485.66|1482.86|1487.96|1485.16|1485.66|1482.86|0
1641429900000|2022-01-06 00:45:00|1485.42|1482.62|1487.73|1484.93|1487.96|1485.16|1483.58|1480.78|0
1641430200000|2022-01-06 00:50:00|1487.5|1484.7|1489.8|1487|1490.27|1487.47|1487.5|1484.7|0
1641430500000|2022-01-06 00:55:00|1489.57|1486.77|1489.34|1486.54|1489.57|1486.77|1488.42|1485.62|0
1641430800000|2022-01-06 01:00:00|1489.57|1486.77|1490.49|1487.69|1490.96|1488.16|1486.57|1483.77|0
1641431100000|2022-01-06 01:05:00|1490.26|1487.46|1483.45|1480.65|1490.49|1487.69|1483.45|1480.65|0
1641431400000|2022-01-06 01:10:00|1483.8|1481|1484.03|1481.23|1485.42|1482.62|1481.15|1478.35|0
1641431700000|2022-01-06 01:15:00|1484.26|1481.46|1486.8|1484|1487.72|1484.92|1484.26|1481.46|0
1641432000000|2022-01-06 01:20:00|1487.03|1484.23|1487.72|1484.92|1487.72|1484.92|1486.22|1483.42|0
1641432300000|2022-01-06 01:25:00|1487.95|1485.15|1488.41|1485.61|1488.87|1486.07|1487.72|1484.92|0
1641432600000|2022-01-06 01:30:00|1488.18|1485.38|1493.49|1490.69|1493.49|1490.69|1486.33|1483.53|0
1641432900000|2022-01-06 01:35:00|1493.26|1490.46|1489.33|1486.53|1493.72|1490.92|1489.33|1486.53|0
1641433200000|2022-01-06 01:40:00|1489.56|1486.76|1490.71|1487.91|1490.83|1488.03|1487.95|1485.15|0
1641433500000|2022-01-06 01:45:00|1490.83|1488.03|1489.67|1486.87|1491.87|1489.07|1488.41|1485.61|0
1641433800000|2022-01-06 01:50:00|1489.56|1486.76|1491.17|1488.37|1491.64|1488.84|1489.56|1486.76|0
1641434100000|2022-01-06 01:55:00|1490.71|1487.91|1489.33|1486.53|1490.94|1488.14|1488.4|1485.6|0
1641434400000|2022-01-06 02:00:00|1489.9|1487.1|1487.82|1485.02|1489.9|1487.1|1486.1|1483.3|0
1641434700000|2022-01-06 02:05:00|1487.71|1484.91|1485.86|1483.06|1488.05|1485.25|1485.63|1482.83|0
1641435000000|2022-01-06 02:10:00|1485.63|1482.83|1487.02|1484.22|1488.63|1485.83|1485.63|1482.83|0
1641435300000|2022-01-06 02:15:00|1487.25|1484.45|1486.32|1483.52|1487.25|1484.45|1482.86|1480.06|0
1641435600000|2022-01-06 02:20:00|1486.43|1483.63|1485.51|1482.71|1486.89|1484.09|1484.48|1481.68|0
1641435900000|2022-01-06 02:25:00|1485.4|1482.6|1482.17|1479.37|1485.63|1482.83|1481.71|1478.91|0
1641436200000|2022-01-06 02:30:00|1481.94|1479.14|1484.37|1481.57|1484.93|1482.13|1481.71|1478.91|0
1641436500000|2022-01-06 02:35:00|1484.6|1481.8|1483.32|1480.52|1484.6|1481.8|1482.75|1479.95|0
1641436800000|2022-01-06 02:40:00|1483.21|1480.41|1480.68|1477.88|1483.21|1480.41|1479.52|1476.72|0
1641437100000|2022-01-06 02:45:00|1480.44|1477.64|1480.9|1478.1|1480.91|1478.11|1479.52|1476.72|0
1641437400000|2022-01-06 02:50:00|1480.78|1477.98|1481.83|1479.03|1481.83|1479.03|1480.44|1477.64|0
1641437700000|2022-01-06 02:55:00|1481.6|1478.8|1484.47|1481.67|1484.59|1481.79|1480.9|1478.1|0
1641438000000|2022-01-06 03:00:00|1484.59|1481.79|1484.36|1481.56|1485.05|1482.25|1483.67|1480.87|0
1641438300000|2022-01-06 03:05:00|1484.47|1481.67|1482.98|1480.18|1484.59|1481.79|1482.86|1480.06|0
1641438600000|2022-01-06 03:10:00|1482.74|1479.94|1479.75|1476.95|1482.74|1479.94|1478.13|1475.33|0
1641438900000|2022-01-06 03:15:00|1479.98|1477.18|1479.28|1476.48|1480.44|1477.64|1478.24|1475.44|0
1641439200000|2022-01-06 03:20:00|1479.05|1476.25|1480.66|1477.86|1481.13|1478.33|1478.36|1475.56|0
1641439500000|2022-01-06 03:25:00|1480.43|1477.63|1481.36|1478.56|1481.59|1478.79|1479.28|1476.48|0
1641439800000|2022-01-06 03:30:00|1481.12|1478.32|1480.2|1477.4|1481.12|1478.32|1479.16|1476.36|0
1641440100000|2022-01-06 03:35:00|1479.85|1477.05|1480.89|1478.09|1482.05|1479.25|1479.28|1476.48|0
1641440400000|2022-01-06 03:40:00|1480.77|1477.97|1474.67|1471.87|1480.77|1477.97|1474.67|1471.87|0
1641440700000|2022-01-06 03:45:00|1474.9|1472.1|1471.44|1468.64|1475.01|1472.21|1470.98|1468.18|0
1641441000000|2022-01-06 03:50:00|1471.67|1468.87|1467.98|1465.18|1472.24|1469.44|1467.98|1465.18|0
1641441300000|2022-01-06 03:55:00|1468.21|1465.41|1466.6|1463.8|1468.9|1466.1|1466.14|1463.34|0
1641441600000|2022-01-06 04:00:00|1467.06|1464.26|1466.6|1463.8|1468.21|1465.41|1466.37|1463.57|0
1641441900000|2022-01-06 04:05:00|1466.14|1463.34|1467.86|1465.06|1467.98|1465.18|1465.91|1463.11|0
1641442200000|2022-01-06 04:10:00|1467.29|1464.49|1467.52|1464.72|1467.75|1464.95|1466.37|1463.57|0
1641442500000|2022-01-06 04:15:00|1467.29|1464.49|1466.14|1463.34|1467.75|1464.95|1465.91|1463.11|0
1641442800000|2022-01-06 04:20:00|1466.25|1463.45|1465.9|1463.1|1467.75|1464.95|1465.9|1463.1|0
1641443100000|2022-01-06 04:25:00|1466.13|1463.33|1466.36|1463.56|1467.05|1464.25|1465.9|1463.1|0
1641443400000|2022-01-06 04:30:00|1466.59|1463.79|1466.13|1463.33|1466.7|1463.9|1465.9|1463.1|0
1641443700000|2022-01-06 04:35:00|1465.9|1463.1|1466.13|1463.33|1466.36|1463.56|1465.9|1463.1|0
1641444000000|2022-01-06 04:40:00|1466.36|1463.56|1463.25|1460.45|1466.36|1463.56|1461.3|1458.5|0
1641444300000|2022-01-06 04:45:00|1463.37|1460.57|1462.33|1459.53|1464.29|1461.49|1461.87|1459.07|0
1641444600000|2022-01-06 04:50:00|1462.56|1459.76|1463.02|1460.22|1464.4|1461.6|1462.33|1459.53|0
1641444900000|2022-01-06 04:55:00|1462.79|1459.99|1462.56|1459.76|1463.02|1460.22|1461.64|1458.84|0
1641445200000|2022-01-06 05:00:00|1462.33|1459.53|1461.64|1458.84|1462.79|1459.99|1461.64|1458.84|0
1641445500000|2022-01-06 05:05:00|1461.87|1459.07|1464.4|1461.6|1465.78|1462.98|1461.64|1458.84|0
1641445800000|2022-01-06 05:10:00|1464.63|1461.83|1464.63|1461.83|1464.86|1462.06|1462.56|1459.76|0
1641446100000|2022-01-06 05:15:00|1464.51|1461.71|1466.46|1463.66|1466.69|1463.89|1464.05|1461.25|0
1641446400000|2022-01-06 05:20:00|1466.23|1463.43|1466.69|1463.89|1466.8|1464|1465.19|1462.39|0
1641446700000|2022-01-06 05:25:00|1466.46|1463.66|1469.45|1466.65|1469.45|1466.65|1466|1463.2|0
1641447000000|2022-01-06 05:30:00|1469.22|1466.42|1467.49|1464.69|1469.22|1466.42|1467.49|1464.69|0
1641447300000|2022-01-06 05:35:00|1467.61|1464.81|1467.84|1465.04|1469.22|1466.42|1467.38|1464.58|0
1641447600000|2022-01-06 05:40:00|1467.61|1464.81|1467.84|1465.04|1468.3|1465.5|1466.46|1463.66|0
1641447900000|2022-01-06 05:45:00|1467.61|1464.81|1468.3|1465.5|1468.99|1466.19|1467.38|1464.58|0
1641448200000|2022-01-06 05:50:00|1468.53|1465.73|1465.99|1463.19|1468.53|1465.73|1465.99|1463.19|0
1641448500000|2022-01-06 05:55:00|1466.22|1463.42|1467.83|1465.03|1468.98|1466.18|1465.41|1462.61|0
1641448800000|2022-01-06 06:00:00|1467.94|1465.14|1467.25|1464.45|1468.29|1465.49|1464.61|1461.81|0
1641449100000|2022-01-06 06:05:00|1467.14|1464.34|1465.07|1462.27|1467.25|1464.45|1465.07|1462.27|0
1641449400000|2022-01-06 06:10:00|1465.3|1462.5|1463.23|1460.43|1465.99|1463.19|1463.23|1460.43|0
1641449700000|2022-01-06 06:15:00|1463.46|1460.66|1462.77|1459.97|1463.69|1460.89|1462.31|1459.51|0
1641450000000|2022-01-06 06:20:00|1462.54|1459.74|1465.07|1462.27|1465.07|1462.27|1462.31|1459.51|0
1641450300000|2022-01-06 06:25:00|1465.53|1462.73|1465.98|1463.18|1466.91|1464.11|1465.3|1462.5|0
1641450600000|2022-01-06 06:30:00|1466.33|1463.53|1465.75|1462.95|1466.9|1464.1|1465.75|1462.95|0
1641450900000|2022-01-06 06:35:00|1466.21|1463.41|1469.66|1466.86|1469.89|1467.09|1466.21|1463.41|0
1641451200000|2022-01-06 06:40:00|1469.43|1466.63|1470.12|1467.32|1470.12|1467.32|1468.74|1465.94|0
1641451500000|2022-01-06 06:45:00|1470.35|1467.55|1468.74|1465.94|1470.58|1467.78|1468.28|1465.48|0
1641451800000|2022-01-06 06:50:00|1468.51|1465.71|1468.05|1465.25|1468.85|1466.05|1467.13|1464.33|0
1641452100000|2022-01-06 06:55:00|1468.51|1465.71|1469.2|1466.4|1469.89|1467.09|1467.82|1465.02|0
1641452400000|2022-01-06 07:00:00|1469.43|1466.63|1474.6|1471.8|1474.72|1471.92|1468.28|1465.48|0
1641452700000|2022-01-06 07:05:00|1474.72|1471.92|1475.18|1472.38|1476.56|1473.76|1474.03|1471.23|0
1641453000000|2022-01-06 07:10:00|1474.95|1472.15|1477.02|1474.22|1477.02|1474.22|1474.72|1471.92|0
1641453300000|2022-01-06 07:15:00|1477.25|1474.45|1478.17|1475.37|1478.63|1475.83|1476.1|1473.3|0
1641453600000|2022-01-06 07:20:00|1478.4|1475.6|1482.32|1479.52|1482.32|1479.52|1478.4|1475.6|0
1641453900000|2022-01-06 07:25:00|1482.55|1479.75|1485.09|1482.29|1485.09|1482.29|1481.74|1478.94|0
1641454200000|2022-01-06 07:30:00|1485.32|1482.52|1480.01|1477.21|1486.47|1483.67|1480.01|1477.21|0
1641454500000|2022-01-06 07:35:00|1480.24|1477.44|1487.16|1484.36|1487.16|1484.36|1480.12|1477.32|0
1641454800000|2022-01-06 07:40:00|1486.93|1484.13|1485.42|1482.62|1487.85|1485.05|1484.85|1482.05|0
1641455100000|2022-01-06 07:45:00|1485.31|1482.51|1483.47|1480.67|1485.54|1482.74|1481.62|1478.82|0
1641455400000|2022-01-06 07:50:00|1483.7|1480.9|1480.24|1477.44|1483.7|1480.9|1478.63|1475.83|0
1641455700000|2022-01-06 07:55:00|1480.47|1477.67|1478.85|1476.05|1480.7|1477.9|1478.85|1476.05|0
1641456000000|2022-01-06 08:00:00|1479.78|1476.98|1485.42|1482.62|1485.54|1482.74|1478.16|1475.36|0
1641456300000|2022-01-06 08:05:00|1484.65|1482.25|1483.14|1480.74|1486.49|1484.09|1482.57|1480.17|0
1641456600000|2022-01-06 08:10:00|1482.91|1480.51|1480.95|1478.55|1484.88|1482.48|1479.8|1477.4|0
1641456900000|2022-01-06 08:15:00|1480.72|1478.32|1482.8|1480.4|1482.8|1480.4|1480.03|1477.63|0
1641457200000|2022-01-06 08:20:00|1482.34|1479.94|1476.02|1473.62|1483.49|1481.09|1475.45|1473.05|0
1641457500000|2022-01-06 08:25:00|1475.68|1473.28|1475.91|1473.51|1477.06|1474.66|1472.92|1470.52|0
1641457800000|2022-01-06 08:30:00|1475.68|1473.28|1475.91|1473.51|1477.75|1475.35|1474.3|1471.9|0
1641458100000|2022-01-06 08:35:00|1475.22|1472.82|1476.37|1473.97|1476.37|1473.97|1471.53|1469.13|0
1641458400000|2022-01-06 08:40:00|1476.6|1474.2|1476.13|1473.73|1479.13|1476.73|1475.91|1473.51|0
1641458700000|2022-01-06 08:45:00|1475.9|1473.5|1480.27|1477.87|1480.27|1477.87|1475.44|1473.04|0
1641459000000|2022-01-06 08:50:00|1480.38|1477.98|1482.11|1479.71|1482.11|1479.71|1476.59|1474.19|0
1641459300000|2022-01-06 08:55:00|1482.34|1479.94|1484.98|1482.58|1486.95|1484.55|1481.65|1479.25|0
1641459600000|2022-01-06 09:00:00|1485.33|1482.93|1479.58|1477.18|1486.26|1483.86|1478.89|1476.49|0
1641459900000|2022-01-06 09:05:00|1480.04|1477.64|1480.73|1478.33|1481.42|1479.02|1478.2|1475.8|0
1641460200000|2022-01-06 09:10:00|1480.96|1478.56|1481.88|1479.48|1482.8|1480.4|1480.5|1478.1|0
1641460500000|2022-01-06 09:15:00|1482.11|1479.71|1484.28|1481.88|1485.56|1483.16|1481.65|1479.25|0
1641460800000|2022-01-06 09:20:00|1484.05|1481.65|1484.74|1482.34|1485.43|1483.03|1482.67|1480.27|0
1641461100000|2022-01-06 09:25:00|1484.97|1482.57|1481.51|1479.11|1486.12|1483.72|1481.51|1479.11|0
1641461400000|2022-01-06 09:30:00|1481.28|1478.88|1478.52|1476.12|1482.44|1480.04|1478.52|1476.12|0
1641461700000|2022-01-06 09:35:00|1478.75|1476.35|1480.24|1477.84|1481.16|1478.76|1477.94|1475.54|0
1641462000000|2022-01-06 09:40:00|1480.36|1477.96|1480.13|1477.73|1480.82|1478.42|1478.06|1475.66|0
1641462300000|2022-01-06 09:45:00|1479.9|1477.5|1479.9|1477.5|1481.05|1478.65|1478.52|1476.12|0
1641462600000|2022-01-06 09:50:00|1480.24|1477.84|1480.82|1478.42|1483.12|1480.72|1479.44|1477.04|0
1641462900000|2022-01-06 09:55:00|1480.59|1478.19|1482.89|1480.49|1482.89|1480.49|1477.36|1474.96|0
1641463200000|2022-01-06 10:00:00|1483.35|1480.95|1483.35|1480.95|1484.04|1481.64|1481.74|1479.34|0
1641463500000|2022-01-06 10:05:00|1483.58|1481.18|1485.65|1483.25|1486.57|1484.17|1483.35|1480.95|0
1641463800000|2022-01-06 10:10:00|1485.42|1483.02|1487.26|1484.86|1487.72|1485.32|1485.42|1483.02|0
1641464100000|2022-01-06 10:15:00|1487.49|1485.09|1485.99|1483.59|1487.72|1485.32|1485.42|1483.02|0
1641464400000|2022-01-06 10:20:00|1486.11|1483.71|1489.79|1487.39|1490.48|1488.08|1486.11|1483.71|0
1641464700000|2022-01-06 10:25:00|1489.56|1487.16|1489.33|1486.93|1490.48|1488.08|1488.41|1486.01|0
1641465000000|2022-01-06 10:30:00|1489.21|1486.81|1490.36|1487.96|1491.63|1489.23|1488.75|1486.35|0
1641465300000|2022-01-06 10:35:00|1490.48|1488.08|1492.83|1490.43|1493.05|1490.65|1490.48|1488.08|0
1641465600000|2022-01-06 10:40:00|1492.6|1490.2|1487.3|1484.9|1493.76|1491.36|1485.46|1483.06|0
1641465900000|2022-01-06 10:45:00|1487.41|1485.01|1489.37|1486.97|1489.6|1487.2|1487.07|1484.67|0
1641466200000|2022-01-06 10:50:00|1489.14|1486.74|1486.84|1484.44|1490.52|1488.12|1486.37|1483.97|0
1641466500000|2022-01-06 10:55:00|1487.3|1484.9|1487.29|1484.89|1488.45|1486.05|1486.37|1483.97|0
1641466800000|2022-01-06 11:00:00|1487.53|1485.13|1489.83|1487.43|1490.52|1488.12|1486.48|1484.08|0
1641467100000|2022-01-06 11:05:00|1490.29|1487.89|1486.83|1484.43|1491.21|1488.81|1486.83|1484.43|0
1641467400000|2022-01-06 11:10:00|1487.06|1484.66|1486.02|1483.62|1487.52|1485.12|1485.45|1483.05|0
1641467700000|2022-01-06 11:15:00|1486.83|1484.43|1486.37|1483.97|1487.06|1484.66|1484.99|1482.59|0
1641468000000|2022-01-06 11:20:00|1486.6|1484.2|1484.06|1481.66|1487.29|1484.89|1483.83|1481.43|0
1641468300000|2022-01-06 11:25:00|1484.29|1481.89|1484.4|1482|1486.14|1483.74|1483.37|1480.97|0
1641468600000|2022-01-06 11:30:00|1484.29|1481.89|1486.59|1484.19|1487.29|1484.89|1483.37|1480.97|0
1641468900000|2022-01-06 11:35:00|1486.93|1484.53|1483.6|1481.2|1486.93|1484.53|1482.91|1480.51|0
1641469200000|2022-01-06 11:40:00|1483.37|1480.97|1483.83|1481.43|1486.13|1483.73|1482.68|1480.28|0
1641469500000|2022-01-06 11:45:00|1484.06|1481.66|1480.83|1478.43|1484.75|1482.35|1480.6|1478.2|0
1641469800000|2022-01-06 11:50:00|1481.06|1478.66|1484.74|1482.34|1484.75|1482.35|1480.83|1478.43|0
1641470100000|2022-01-06 11:55:00|1484.51|1482.11|1483.13|1480.73|1484.74|1482.34|1482.67|1480.27|0
1641470400000|2022-01-06 12:00:00|1482.67|1480.27|1486.47|1484.07|1487.74|1485.34|1482.67|1480.27|0
1641470700000|2022-01-06 12:05:00|1486.59|1484.19|1487.74|1485.34|1488.43|1486.03|1486.12|1483.72|0
1641471000000|2022-01-06 12:10:00|1487.97|1485.57|1488.2|1485.8|1488.89|1486.49|1487.28|1484.88|0
1641471300000|2022-01-06 12:15:00|1488.43|1486.03|1486.81|1484.41|1488.89|1486.49|1486.81|1484.41|0
1641471600000|2022-01-06 12:20:00|1486.92|1484.52|1483.35|1480.95|1487.04|1484.64|1482.43|1480.03|0
1641471900000|2022-01-06 12:25:00|1483.82|1481.42|1480.36|1477.96|1483.93|1481.53|1479.67|1477.27|0
1641472200000|2022-01-06 12:30:00|1480.13|1477.73|1480.7|1478.3|1482.89|1480.49|1479.9|1477.5|0
1641472500000|2022-01-06 12:35:00|1480.36|1477.96|1484.04|1481.64|1484.96|1482.56|1480.36|1477.96|0
1641472800000|2022-01-06 12:40:00|1483.81|1481.41|1480.58|1478.18|1484.04|1481.64|1480.35|1477.95|0
1641473100000|2022-01-06 12:45:00|1480.7|1478.3|1480.35|1477.95|1480.82|1478.42|1479.43|1477.03|0
1641473400000|2022-01-06 12:50:00|1480.46|1478.06|1482.42|1480.02|1483.12|1480.72|1480.12|1477.72|0
1641473700000|2022-01-06 12:55:00|1482.66|1480.26|1483.34|1480.94|1484.04|1481.64|1481.5|1479.1|0
1641474000000|2022-01-06 13:00:00|1482.88|1480.48|1483.11|1480.71|1484.96|1482.56|1481.27|1478.87|0
1641474300000|2022-01-06 13:05:00|1482.88|1480.48|1484.14|1481.74|1484.49|1482.09|1481.73|1479.33|0
1641474600000|2022-01-06 13:10:00|1484.26|1481.86|1485.65|1483.25|1486.11|1483.71|1483.34|1480.94|0
1641474900000|2022-01-06 13:15:00|1485.88|1483.48|1488.18|1485.78|1488.64|1486.24|1485.41|1483.01|0
1641475200000|2022-01-06 13:20:00|1488.41|1486.01|1485.87|1483.47|1489.33|1486.93|1485.64|1483.24|0
1641475500000|2022-01-06 13:25:00|1486.1|1483.7|1486.9|1484.5|1487.03|1484.63|1485.41|1483.01|0
1641475800000|2022-01-06 13:30:00|1487.13|1484.73|1483.8|1481.4|1487.95|1485.55|1483.11|1480.71|0
1641476100000|2022-01-06 13:35:00|1484.03|1481.63|1485.29|1482.89|1485.64|1483.24|1483.57|1481.17|0
1641476400000|2022-01-06 13:40:00|1484.95|1482.55|1485.87|1483.47|1486.33|1483.93|1483.1|1480.7|0
1641476700000|2022-01-06 13:45:00|1486.1|1483.7|1482.87|1480.47|1486.56|1484.16|1482.41|1480.01|0
1641477000000|2022-01-06 13:50:00|1482.64|1480.24|1484.71|1482.31|1484.71|1482.31|1481.72|1479.32|0
1641477300000|2022-01-06 13:55:00|1484.48|1482.08|1485.17|1482.77|1485.4|1483|1483.56|1481.16|0
1641477600000|2022-01-06 14:00:00|1484.71|1482.31|1485.86|1483.46|1485.86|1483.46|1483.79|1481.39|0
1641477900000|2022-01-06 14:05:00|1486.09|1483.69|1483.79|1481.39|1487.48|1485.08|1483.33|1480.93|0
1641478200000|2022-01-06 14:10:00|1484.25|1481.85|1485.63|1483.23|1485.63|1483.23|1482.4|1480|0
1641478500000|2022-01-06 14:15:00|1485.4|1483|1485.4|1483|1485.86|1483.46|1484.02|1481.62|0
1641478800000|2022-01-06 14:20:00|1485.63|1483.23|1487.47|1485.07|1487.7|1485.3|1485.4|1483|0
1641479100000|2022-01-06 14:25:00|1487.24|1484.84|1478.71|1476.31|1487.24|1484.84|1478.71|1476.31|0
1641479400000|2022-01-06 14:30:00|1479.41|1477.01|1490|1487.6|1490.7|1488.3|1478.94|1476.54|0
1641479700000|2022-01-06 14:35:00|1489.31|1486.91|1497.62|1495.22|1498.77|1496.37|1486.55|1484.15|0
1641480000000|2022-01-06 14:40:00|1498.08|1495.68|1497.84|1495.44|1502.46|1500.06|1494.15|1491.75|0
1641480300000|2022-01-06 14:45:00|1498.08|1495.68|1483.55|1481.15|1498.77|1496.37|1483.32|1480.92|0
1641480600000|2022-01-06 14:50:00|1484.24|1481.84|1477.21|1474.81|1488.72|1486.32|1477.21|1474.81|0
1641480900000|2022-01-06 14:55:00|1476.98|1474.58|1470.74|1468.34|1482.5|1480.1|1468.72|1466.32|0
1641481200000|2022-01-06 15:00:00|1470.51|1468.11|1464.99|1462.59|1475.57|1473.17|1464.87|1462.47|0
1641481500000|2022-01-06 15:05:00|1464.76|1462.36|1462.69|1460.29|1468.43|1466.03|1461.08|1458.68|0
1641481800000|2022-01-06 15:10:00|1462|1459.6|1465.67|1463.27|1466.36|1463.96|1457.18|1454.78|0
1641482100000|2022-01-06 15:15:00|1467.05|1464.65|1466.36|1463.96|1475.33|1472.93|1465.67|1463.27|0
1641482400000|2022-01-06 15:20:00|1466.13|1463.73|1475.33|1472.93|1475.33|1472.93|1465.44|1463.04|0
1641482700000|2022-01-06 15:25:00|1476.02|1473.62|1478.55|1476.15|1485.46|1483.06|1476.02|1473.62|0
1641483000000|2022-01-06 15:30:00|1477.4|1475|1487.01|1484.61|1490.47|1488.07|1477.4|1475|0
1641483300000|2022-01-06 15:35:00|1486.78|1484.38|1488.39|1485.99|1491.16|1488.76|1483.32|1480.92|0
1641483600000|2022-01-06 15:40:00|1489.08|1486.68|1485.39|1482.99|1489.65|1487.25|1483.32|1480.92|0
1641483900000|2022-01-06 15:45:00|1486.08|1483.68|1493.23|1490.83|1493.69|1491.29|1484.01|1481.61|0
1641484200000|2022-01-06 15:50:00|1492.77|1490.37|1486.54|1484.14|1493|1490.6|1485.39|1482.99|0
1641484500000|2022-01-06 15:55:00|1487.11|1484.71|1486.54|1484.14|1495.31|1492.91|1485.62|1483.22|0
1641484800000|2022-01-06 16:00:00|1486.08|1483.68|1483.36|1480.96|1489.54|1487.14|1481.01|1478.61|0
1641485100000|2022-01-06 16:05:00|1483.13|1480.73|1487.28|1484.88|1489.36|1486.96|1480.83|1478.43|0
1641485400000|2022-01-06 16:10:00|1487.39|1484.99|1491.2|1488.8|1493.74|1491.34|1487.28|1484.88|0
1641485700000|2022-01-06 16:15:00|1491.43|1489.03|1489.35|1486.95|1498.12|1495.72|1489.35|1486.95|0
1641486000000|2022-01-06 16:20:00|1490.05|1487.65|1490.51|1488.11|1490.97|1488.57|1485.89|1483.49|0
1641486300000|2022-01-06 16:25:00|1489.69|1487.29|1486.12|1483.72|1489.69|1487.29|1482.9|1480.5|0
1641486600000|2022-01-06 16:30:00|1486.35|1483.95|1482.66|1480.26|1487.97|1485.57|1480.36|1477.96|0
1641486900000|2022-01-06 16:35:00|1482.43|1480.03|1484.97|1482.57|1487.97|1485.57|1482.2|1479.8|0
1641487200000|2022-01-06 16:40:00|1484.74|1482.34|1483.81|1481.41|1487.5|1485.1|1480.82|1478.42|0
1641487500000|2022-01-06 16:45:00|1483.35|1480.95|1486.81|1484.41|1487.96|1485.56|1481.51|1479.11|0
1641487800000|2022-01-06 16:50:00|1486.58|1484.18|1490.73|1488.33|1490.96|1488.56|1484.04|1481.64|0
1641488100000|2022-01-06 16:55:00|1490.96|1488.56|1490.27|1487.87|1491.88|1489.48|1488.99|1486.59|0
1641488400000|2022-01-06 17:00:00|1490.73|1488.33|1488.19|1485.79|1490.96|1488.56|1487.73|1485.33|0
1641488700000|2022-01-06 17:05:00|1487.96|1485.56|1494.65|1492.25|1495.34|1492.94|1486.57|1484.17|0
1641489000000|2022-01-06 17:10:00|1494.42|1492.02|1491.18|1488.78|1494.42|1492.02|1490.72|1488.32|0
1641489300000|2022-01-06 17:15:00|1491.65|1489.25|1489.91|1487.51|1493.03|1490.63|1488.65|1486.25|0
1641489600000|2022-01-06 17:20:00|1490.26|1487.86|1491.16|1488.76|1495.33|1492.93|1488.65|1486.25|0
1641489900000|2022-01-06 17:25:00|1490.7|1488.3|1495.31|1492.91|1496.01|1493.61|1490.47|1488.07|0
1641490200000|2022-01-06 17:30:00|1495.42|1493.02|1495.31|1492.91|1496.93|1494.53|1492.31|1489.91|0
1641490500000|2022-01-06 17:35:00|1495.08|1492.68|1496.7|1494.3|1500.16|1497.76|1493.47|1491.07|0
1641490800000|2022-01-06 17:40:00|1496.93|1494.53|1504.77|1502.37|1505.24|1502.84|1496.23|1493.83|0
1641491100000|2022-01-06 17:45:00|1505.24|1502.84|1501.77|1499.37|1506.16|1503.76|1500.85|1498.45|0
1641491400000|2022-01-06 17:50:00|1501.54|1499.14|1497.61|1495.21|1501.54|1499.14|1496.92|1494.52|0
1641491700000|2022-01-06 17:55:00|1497.85|1495.45|1494.61|1492.21|1498.77|1496.37|1494.38|1491.98|0
1641492000000|2022-01-06 18:00:00|1495.31|1492.91|1495.77|1493.37|1496.69|1494.29|1492.31|1489.91|0
1641492300000|2022-01-06 18:05:00|1496|1493.6|1496.46|1494.06|1497.15|1494.75|1493.69|1491.29|0
1641492600000|2022-01-06 18:10:00|1496.23|1493.83|1496.92|1494.52|1498.53|1496.13|1495.3|1492.9|0
1641492900000|2022-01-06 18:15:00|1497.15|1494.75|1494.84|1492.44|1497.15|1494.75|1490.46|1488.06|0
1641493200000|2022-01-06 18:20:00|1494.95|1492.55|1488.15|1485.75|1495.53|1493.13|1487.46|1485.06|0
1641493500000|2022-01-06 18:25:00|1487.92|1485.52|1486.08|1483.68|1488.84|1486.44|1485.39|1482.99|0
1641493800000|2022-01-06 18:30:00|1486.54|1484.14|1487|1484.6|1487.69|1485.29|1484|1481.6|0
1641494100000|2022-01-06 18:35:00|1486.65|1484.25|1486.53|1484.13|1489.53|1487.13|1484.23|1481.83|0
1641494400000|2022-01-06 18:40:00|1486.07|1483.67|1487.68|1485.28|1488.38|1485.98|1484.69|1482.29|0
1641494700000|2022-01-06 18:45:00|1486.76|1484.36|1488.14|1485.74|1490.91|1488.51|1485.61|1483.21|0
1641495000000|2022-01-06 18:50:00|1487.91|1485.51|1489.06|1486.66|1489.53|1487.13|1485.61|1483.21|0
1641495300000|2022-01-06 18:55:00|1489.3|1486.9|1490.22|1487.82|1490.91|1488.51|1487.45|1485.05|0
1641495600000|2022-01-06 19:00:00|1489.99|1487.59|1484.68|1482.28|1491.14|1488.74|1484.68|1482.28|0
1641495900000|2022-01-06 19:05:00|1484.91|1482.51|1488.6|1486.2|1489.29|1486.89|1482.95|1480.55|0
1641496200000|2022-01-06 19:10:00|1489.06|1486.66|1485.6|1483.2|1495.06|1492.66|1485.6|1483.2|0
1641496500000|2022-01-06 19:15:00|1485.14|1482.74|1486.06|1483.66|1489.29|1486.89|1484.79|1482.39|0
1641496800000|2022-01-06 19:20:00|1486.52|1484.12|1486.29|1483.89|1487.44|1485.04|1483.76|1481.36|0
1641497100000|2022-01-06 19:25:00|1486.06|1483.66|1486.99|1484.59|1488.42|1486.02|1485.6|1483.2|0
1641497400000|2022-01-06 19:30:00|1487.45|1485.05|1488.6|1486.2|1490.44|1488.04|1485.83|1483.43|0
1641497700000|2022-01-06 19:35:00|1488.83|1486.43|1490.44|1488.04|1491.6|1489.2|1487.68|1485.28|0
1641498000000|2022-01-06 19:40:00|1490.21|1487.81|1489.52|1487.12|1491.36|1488.96|1487.67|1485.27|0
1641498300000|2022-01-06 19:45:00|1489.98|1487.58|1492.74|1490.34|1494.36|1491.96|1489.75|1487.35|0
1641498600000|2022-01-06 19:50:00|1492.98|1490.58|1493.44|1491.04|1493.44|1491.04|1490.44|1488.04|0
1641498900000|2022-01-06 19:55:00|1493.67|1491.27|1493.2|1490.8|1495.51|1493.11|1492.51|1490.11|0
1641499200000|2022-01-06 20:00:00|1493.66|1491.26|1498.74|1496.34|1498.97|1496.57|1493.66|1491.26|0
1641499500000|2022-01-06 20:05:00|1498.51|1496.11|1495.51|1493.11|1500.12|1497.72|1494.82|1492.42|0
1641499800000|2022-01-06 20:10:00|1495.74|1493.34|1492.51|1490.11|1497.35|1494.95|1492.05|1489.65|0
1641500100000|2022-01-06 20:15:00|1492.28|1489.88|1487.2|1484.8|1493.2|1490.8|1485.82|1483.42|0
1641500400000|2022-01-06 20:20:00|1487.9|1485.5|1485.13|1482.73|1488.82|1486.42|1483.75|1481.35|0
1641500700000|2022-01-06 20:25:00|1485.59|1483.19|1489.28|1486.88|1489.28|1486.88|1484.67|1482.27|0
1641501000000|2022-01-06 20:30:00|1489.05|1486.65|1483.74|1481.34|1490.2|1487.8|1482.59|1480.19|0
1641501300000|2022-01-06 20:35:00|1483.28|1480.88|1480.98|1478.58|1485.47|1483.07|1479.6|1477.2|0
1641501600000|2022-01-06 20:40:00|1481.67|1479.27|1482.82|1480.42|1484.2|1481.8|1478.68|1476.28|0
1641501900000|2022-01-06 20:45:00|1482.36|1479.96|1479.13|1476.73|1484.2|1481.8|1479.13|1476.73|0
1641502200000|2022-01-06 20:50:00|1479.59|1477.19|1478.21|1475.81|1482.59|1480.19|1477.98|1475.58|0
1641502500000|2022-01-06 20:55:00|1477.98|1475.58|1479.6|1477.2|1481.89|1479.49|1472.69|1470.29|0
1641502800000|2022-01-06 21:00:00|1479.37|1476.97|1481.68|1479.28|1481.68|1479.28|1478.45|1476.05|0
1641503100000|2022-01-06 21:05:00|1481.45|1479.05|1483.06|1480.66|1484.44|1482.04|1481.44|1479.04|0
1641503400000|2022-01-06 21:10:00|1483.29|1480.89|1483.52|1481.12|1485.36|1482.96|1481.44|1479.04|0
1641503700000|2022-01-06 21:15:00|1483.49|1480.69|1483.95|1481.15|1484.64|1481.84|1483.14|1480.34|0
1641504000000|2022-01-06 21:20:00|1483.83|1481.03|1484.87|1482.07|1484.87|1482.07|1483.83|1481.03|0
1641504300000|2022-01-06 21:25:00|1485.1|1482.3|1484.63|1481.83|1485.33|1482.53|1484.63|1481.83|0
1641504600000|2022-01-06 21:30:00|1484.86|1482.06|1483.71|1480.91|1485.1|1482.3|1483.48|1480.68|0
1641504900000|2022-01-06 21:35:00|1483.94|1481.14|1482.67|1479.87|1484.63|1481.83|1482.33|1479.53|0
1641505200000|2022-01-06 21:40:00|1482.79|1479.99|1485.09|1482.29|1485.55|1482.75|1482.79|1479.99|0
1641505500000|2022-01-06 21:45:00|1485.32|1482.52|1485.09|1482.29|1486.01|1483.21|1485.09|1482.29|0
1641505800000|2022-01-06 21:50:00|1485.32|1482.52|1486.47|1483.67|1486.7|1483.9|1485.32|1482.52|0
1641506100000|2022-01-06 21:55:00|1486.24|1483.44|1485.66|1482.86|1486.47|1483.67|1485.09|1482.29|0
1641506400000|2022-01-06 22:00:00|1486.17|1483.37|1486.27|1483.47|1486.27|1483.47|1485.63|1482.83|0
1641506700000|2022-01-06 22:05:00|1486.3|1483.5|1485.83|1483.03|1486.3|1483.5|1485.83|1483.03|0
1641507000000|2022-01-06 22:10:00|1485.79|1482.99|1486.2|1483.4|1486.24|1483.44|1485.79|1482.99|0
1641507300000|2022-01-06 22:15:00|1486.24|1483.44|1486.16|1483.36|1486.24|1483.44|1486.16|1483.36|0
1641507600000|2022-01-06 22:20:00|1486.23|1483.43|1486.23|1483.43|1486.23|1483.43|1486.23|1483.43|0
1641507900000|2022-01-06 22:25:00|1486.26|1483.46|1485.75|1482.95|1486.26|1483.46|1485.36|1482.56|0
1641508200000|2022-01-06 22:30:00|1485.83|1483.03|1485.82|1483.02|1485.83|1483.03|1485.82|1483.02|0
1641508500000|2022-01-06 22:35:00|1485.93|1483.13|1485.93|1483.13|1486.03|1483.23|1485.93|1483.13|0
1641508800000|2022-01-06 22:40:00|1485.92|1483.12|1485.92|1483.12|1485.92|1483.12|1485.85|1483.05|0
1641509100000|2022-01-06 22:45:00|1485.95|1483.15|1485.95|1483.15|1485.95|1483.15|1485.95|1483.15|0
1641509400000|2022-01-06 22:50:00|1485.99|1483.19|1486.09|1483.29|1486.15|1483.35|1485.99|1483.19|0
1641509700000|2022-01-06 22:55:00|1486.15|1483.35|1486.66|1483.86|1486.66|1483.86|1486.12|1483.32|0
1641510000000|2022-01-06 23:00:00|1489.33|1486.53|1488.76|1485.96|1490.25|1487.45|1488.53|1485.73|0
1641510300000|2022-01-06 23:05:00|1488.64|1485.84|1489.68|1486.88|1489.91|1487.11|1488.64|1485.84|0
1641510600000|2022-01-06 23:10:00|1489.91|1487.11|1488.76|1485.96|1490.14|1487.34|1488.76|1485.96|0
1641510900000|2022-01-06 23:15:00|1488.06|1485.26|1489.91|1487.11|1490.14|1487.34|1487.6|1484.8|0
1641511200000|2022-01-06 23:20:00|1490.14|1487.34|1488.98|1486.18|1490.6|1487.8|1488.75|1485.95|0
1641511500000|2022-01-06 23:25:00|1489.45|1486.65|1489.91|1487.11|1489.91|1487.11|1488.75|1485.95|0
1641511800000|2022-01-06 23:30:00|1490.14|1487.34|1490.01|1487.21|1491.06|1488.26|1488.98|1486.18|0
1641512100000|2022-01-06 23:35:00|1490.13|1487.33|1490.71|1487.91|1491.29|1488.49|1489.9|1487.1|0
1641512400000|2022-01-06 23:40:00|1490.83|1488.03|1489.9|1487.1|1491.06|1488.26|1489.67|1486.87|0
1641512700000|2022-01-06 23:45:00|1490.24|1487.44|1489.67|1486.87|1490.82|1488.02|1488.98|1486.18|0
1641513000000|2022-01-06 23:50:00|1489.9|1487.1|1490.82|1488.02|1491.05|1488.25|1489.67|1486.87|0
1641513300000|2022-01-06 23:55:00|1491.28|1488.48|1490.59|1487.79|1491.28|1488.48|1490.59|1487.79|0
1641513600000|2022-01-07 00:00:00|1490.82|1488.02|1492.2|1489.4|1493.36|1490.56|1489.67|1486.87|0
1641513900000|2022-01-07 00:05:00|1492.31|1489.51|1492.66|1489.86|1493.24|1490.44|1491.97|1489.17|0
1641514200000|2022-01-07 00:10:00|1492.43|1489.63|1494.28|1491.48|1494.74|1491.94|1491.51|1488.71|0
1641514500000|2022-01-07 00:15:00|1494.05|1491.25|1494.28|1491.48|1494.51|1491.71|1493.35|1490.55|0
1641514800000|2022-01-07 00:20:00|1494.05|1491.25|1493.81|1491.01|1494.28|1491.48|1493.12|1490.32|0
1641515100000|2022-01-07 00:25:00|1493.92|1491.12|1494.15|1491.35|1494.97|1492.17|1493.23|1490.43|0
1641515400000|2022-01-07 00:30:00|1494.27|1491.47|1494.96|1492.16|1495.43|1492.63|1493.69|1490.89|0
1641515700000|2022-01-07 00:35:00|1495.08|1492.28|1495.42|1492.62|1495.43|1492.63|1494.5|1491.7|0
1641516000000|2022-01-07 00:40:00|1495.19|1492.39|1494.96|1492.16|1495.89|1493.09|1494.96|1492.16|0
1641516300000|2022-01-07 00:45:00|1495.07|1492.27|1494.84|1492.04|1495.42|1492.62|1494.73|1491.93|0
1641516600000|2022-01-07 00:50:00|1494.96|1492.16|1494.5|1491.7|1494.96|1492.16|1494.04|1491.24|0
1641516900000|2022-01-07 00:55:00|1494.27|1491.47|1494.96|1492.16|1495.19|1492.39|1493.8|1491|0
1641517200000|2022-01-07 01:00:00|1495.07|1492.27|1496.11|1493.31|1496.11|1493.31|1494.26|1491.46|0
1641517500000|2022-01-07 01:05:00|1496.57|1493.77|1494.72|1491.92|1496.57|1493.77|1494.49|1491.69|0
1641517800000|2022-01-07 01:10:00|1494.83|1492.03|1494.26|1491.46|1495.19|1492.39|1493.8|1491|0
1641518100000|2022-01-07 01:15:00|1494.49|1491.69|1493.8|1491|1495.18|1492.38|1493.34|1490.54|0
1641518400000|2022-01-07 01:20:00|1493.57|1490.77|1494.03|1491.23|1494.49|1491.69|1493.57|1490.77|0
1641518700000|2022-01-07 01:25:00|1493.8|1491|1494.26|1491.46|1494.95|1492.15|1493.57|1490.77|0
1641519000000|2022-01-07 01:30:00|1494.49|1491.69|1495.41|1492.61|1495.87|1493.07|1494.03|1491.23|0
1641519300000|2022-01-07 01:35:00|1495.18|1492.38|1492.87|1490.07|1495.18|1492.38|1492.18|1489.38|0
1641519600000|2022-01-07 01:40:00|1492.75|1489.95|1491.95|1489.15|1493.56|1490.76|1491.48|1488.68|0
1641519900000|2022-01-07 01:45:00|1492.18|1489.38|1491.71|1488.91|1494.02|1491.22|1491.71|1488.91|0
1641520200000|2022-01-07 01:50:00|1491.48|1488.68|1491.94|1489.14|1492.87|1490.07|1491.25|1488.45|0
1641520500000|2022-01-07 01:55:00|1492.17|1489.37|1493.9|1491.1|1494.02|1491.22|1491.94|1489.14|0
1641520800000|2022-01-07 02:00:00|1493.56|1490.76|1488.71|1485.91|1493.56|1490.76|1488.48|1485.68|0
1641521100000|2022-01-07 02:05:00|1488.48|1485.68|1488.02|1485.22|1488.71|1485.91|1486.4|1483.6|0
1641521400000|2022-01-07 02:10:00|1487.79|1484.99|1488.48|1485.68|1489.4|1486.6|1487.79|1484.99|0
1641521700000|2022-01-07 02:15:00|1488.71|1485.91|1487.32|1484.52|1488.71|1485.91|1485.71|1482.91|0
1641522000000|2022-01-07 02:20:00|1487.09|1484.29|1489.4|1486.6|1489.97|1487.17|1486.97|1484.17|0
1641522300000|2022-01-07 02:25:00|1489.28|1486.48|1488.7|1485.9|1489.4|1486.6|1488.7|1485.9|0
1641522600000|2022-01-07 02:30:00|1488.47|1485.67|1487.43|1484.63|1489.17|1486.37|1486.63|1483.83|0
1641522900000|2022-01-07 02:35:00|1487.55|1484.75|1485.93|1483.13|1488.01|1485.21|1485.93|1483.13|0
1641523200000|2022-01-07 02:40:00|1486.17|1483.37|1487.32|1484.52|1487.55|1484.75|1486.17|1483.37|0
1641523500000|2022-01-07 02:45:00|1487.09|1484.29|1487.55|1484.75|1487.55|1484.75|1486.16|1483.36|0
1641523800000|2022-01-07 02:50:00|1487.78|1484.98|1489.27|1486.47|1489.5|1486.7|1487.78|1484.98|0
1641524100000|2022-01-07 02:55:00|1489.16|1486.36|1490.31|1487.51|1491|1488.2|1489.16|1486.36|0
1641524400000|2022-01-07 03:00:00|1490.54|1487.74|1490.08|1487.28|1490.77|1487.97|1489.39|1486.59|0
1641524700000|2022-01-07 03:05:00|1490.31|1487.51|1490.31|1487.51|1491.23|1488.43|1490.19|1487.39|0
1641525000000|2022-01-07 03:10:00|1490.08|1487.28|1489.85|1487.05|1490.54|1487.74|1489.62|1486.82|0
1641525300000|2022-01-07 03:15:00|1489.96|1487.16|1490.31|1487.51|1490.65|1487.85|1489.38|1486.58|0
1641525600000|2022-01-07 03:20:00|1490.77|1487.97|1494|1491.2|1494.23|1491.43|1490.31|1487.51|0
1641525900000|2022-01-07 03:25:00|1494.23|1491.43|1493.3|1490.5|1494.69|1491.89|1492.49|1489.69|0
1641526200000|2022-01-07 03:30:00|1493.53|1490.73|1491.22|1488.42|1493.53|1490.73|1490.99|1488.19|0
1641526500000|2022-01-07 03:35:00|1490.99|1488.19|1491.22|1488.42|1491.45|1488.65|1489.84|1487.04|0
1641526800000|2022-01-07 03:40:00|1490.99|1488.19|1490.99|1488.19|1491.45|1488.65|1490.07|1487.27|0
1641527100000|2022-01-07 03:45:00|1490.76|1487.96|1488.91|1486.11|1491.33|1488.53|1488.68|1485.88|0
1641527400000|2022-01-07 03:50:00|1489.14|1486.34|1488.91|1486.11|1489.95|1487.15|1488.33|1485.53|0
1641527700000|2022-01-07 03:55:00|1489.02|1486.22|1489.37|1486.57|1490.06|1487.26|1488.45|1485.65|0
1641528000000|2022-01-07 04:00:00|1489.6|1486.8|1489.02|1486.22|1489.6|1486.8|1488.45|1485.65|0
1641528300000|2022-01-07 04:05:00|1488.91|1486.11|1488.68|1485.88|1490.06|1487.26|1488.68|1485.88|0
1641528600000|2022-01-07 04:10:00|1488.56|1485.76|1489.14|1486.34|1489.37|1486.57|1488.22|1485.42|0
1641528900000|2022-01-07 04:15:00|1488.91|1486.11|1487.29|1484.49|1489.6|1486.8|1486.94|1484.14|0
1641529200000|2022-01-07 04:20:00|1487.52|1484.72|1487.29|1484.49|1487.98|1485.18|1486.6|1483.8|0
1641529500000|2022-01-07 04:25:00|1487.52|1484.72|1488.21|1485.41|1488.21|1485.41|1487.29|1484.49|0
1641529800000|2022-01-07 04:30:00|1488.09|1485.29|1488.21|1485.41|1488.44|1485.64|1487.29|1484.49|0
1641530100000|2022-01-07 04:35:00|1488.32|1485.52|1487.29|1484.49|1488.55|1485.75|1487.06|1484.26|0
1641530400000|2022-01-07 04:40:00|1487.52|1484.72|1488.21|1485.41|1488.21|1485.41|1486.82|1484.02|0
1641530700000|2022-01-07 04:45:00|1488.44|1485.64|1488.21|1485.41|1489.93|1487.13|1487.97|1485.17|0
1641531000000|2022-01-07 04:50:00|1487.97|1485.17|1489.24|1486.44|1489.59|1486.79|1487.97|1485.17|0
1641531300000|2022-01-07 04:55:00|1489.36|1486.56|1489.59|1486.79|1489.82|1487.02|1488.2|1485.4|0
1641531600000|2022-01-07 05:00:00|1489.82|1487.02|1490.74|1487.94|1490.74|1487.94|1489.12|1486.32|0
1641531900000|2022-01-07 05:05:00|1490.51|1487.71|1488.2|1485.4|1490.97|1488.17|1488.2|1485.4|0
1641532200000|2022-01-07 05:10:00|1487.74|1484.94|1487.97|1485.17|1488.31|1485.51|1485.2|1482.4|0
1641532500000|2022-01-07 05:15:00|1488.08|1485.28|1489.12|1486.32|1489.12|1486.32|1487.51|1484.71|0
1641532800000|2022-01-07 05:20:00|1489|1486.2|1488.66|1485.86|1489|1486.2|1487.97|1485.17|0
1641533100000|2022-01-07 05:25:00|1488.77|1485.97|1486.35|1483.55|1489.35|1486.55|1486.35|1483.55|0
1641533400000|2022-01-07 05:30:00|1486.58|1483.78|1486.81|1484.01|1487.73|1484.93|1485.89|1483.09|0
1641533700000|2022-01-07 05:35:00|1486.92|1484.12|1487.96|1485.16|1488.19|1485.39|1486.35|1483.55|0
1641534000000|2022-01-07 05:40:00|1487.73|1484.93|1486.81|1484.01|1487.73|1484.93|1486.58|1483.78|0
1641534300000|2022-01-07 05:45:00|1486.92|1484.12|1487.5|1484.7|1488.07|1485.27|1486.35|1483.55|0
1641534600000|2022-01-07 05:50:00|1487.73|1484.93|1488.3|1485.5|1488.42|1485.62|1487.04|1484.24|0
1641534900000|2022-01-07 05:55:00|1488.19|1485.39|1490.26|1487.46|1490.72|1487.92|1488.19|1485.39|0
1641535200000|2022-01-07 06:00:00|1490.03|1487.23|1488.65|1485.85|1490.72|1487.92|1488.42|1485.62|0
1641535500000|2022-01-07 06:05:00|1488.88|1486.08|1489.34|1486.54|1489.57|1486.77|1488.3|1485.5|0
1641535800000|2022-01-07 06:10:00|1489.22|1486.42|1488.87|1486.07|1489.34|1486.54|1488.18|1485.38|0
1641536100000|2022-01-07 06:15:00|1488.99|1486.19|1488.41|1485.61|1489.34|1486.54|1488.18|1485.38|0
1641536400000|2022-01-07 06:20:00|1488.64|1485.84|1488.41|1485.61|1489.1|1486.3|1487.95|1485.15|0
1641536700000|2022-01-07 06:25:00|1488.52|1485.72|1489.33|1486.53|1489.56|1486.76|1488.52|1485.72|0
1641537000000|2022-01-07 06:30:00|1489.44|1486.64|1492.1|1489.3|1492.1|1489.3|1489.1|1486.3|0
1641537300000|2022-01-07 06:35:00|1492.33|1489.53|1490.94|1488.14|1492.56|1489.76|1490.71|1487.91|0
1641537600000|2022-01-07 06:40:00|1490.71|1487.91|1489.79|1486.99|1491.64|1488.84|1489.79|1486.99|0
1641537900000|2022-01-07 06:45:00|1489.56|1486.76|1489.56|1486.76|1489.79|1486.99|1488.52|1485.72|0
1641538200000|2022-01-07 06:50:00|1489.33|1486.53|1488.05|1485.25|1489.56|1486.76|1487.94|1485.14|0
1641538500000|2022-01-07 06:55:00|1488.17|1485.37|1487.59|1484.79|1488.4|1485.6|1487.25|1484.45|0
1641538800000|2022-01-07 07:00:00|1487.71|1484.91|1484.71|1481.91|1488.63|1485.83|1484.13|1481.33|0
1641539100000|2022-01-07 07:05:00|1484.82|1482.02|1484.59|1481.79|1486.32|1483.52|1484.25|1481.45|0
1641539400000|2022-01-07 07:10:00|1484.71|1481.91|1484.02|1481.22|1484.71|1481.91|1483.33|1480.53|0
1641539700000|2022-01-07 07:15:00|1483.79|1480.99|1485.86|1483.06|1486.32|1483.52|1483.79|1480.99|0
1641540000000|2022-01-07 07:20:00|1486.32|1483.52|1485.86|1483.06|1487.01|1484.21|1485.63|1482.83|0
1641540300000|2022-01-07 07:25:00|1486.09|1483.29|1486.78|1483.98|1487.47|1484.67|1485.4|1482.6|0
1641540600000|2022-01-07 07:30:00|1486.55|1483.75|1484.7|1481.9|1487.01|1484.21|1484.7|1481.9|0
1641540900000|2022-01-07 07:35:00|1484.93|1482.13|1486.08|1483.28|1486.32|1483.52|1484.58|1481.78|0
1641541200000|2022-01-07 07:40:00|1485.85|1483.05|1485.39|1482.59|1486.08|1483.28|1484.7|1481.9|0
1641541500000|2022-01-07 07:45:00|1485.62|1482.82|1484.47|1481.67|1485.73|1482.93|1483.78|1480.98|0
1641541800000|2022-01-07 07:50:00|1484.58|1481.78|1484.01|1481.21|1484.93|1482.13|1483.78|1480.98|0
1641542100000|2022-01-07 07:55:00|1484.24|1481.44|1485.62|1482.82|1486.08|1483.28|1483.77|1480.97|0
1641542400000|2022-01-07 08:00:00|1485.85|1483.05|1479.16|1476.36|1486.08|1483.28|1478.93|1476.13|0
1641542700000|2022-01-07 08:05:00|1479.42|1477.02|1478.73|1476.33|1479.89|1477.49|1477.58|1475.18|0
1641543000000|2022-01-07 08:10:00|1478.5|1476.1|1482.88|1480.48|1482.88|1480.48|1478.5|1476.1|0
1641543300000|2022-01-07 08:15:00|1482.65|1480.25|1481.26|1478.86|1483.8|1481.4|1481.26|1478.86|0
1641543600000|2022-01-07 08:20:00|1481.37|1478.97|1482.18|1479.78|1482.88|1480.48|1481.26|1478.86|0
1641543900000|2022-01-07 08:25:00|1482.06|1479.66|1480.45|1478.05|1482.18|1479.78|1478.5|1476.1|0
1641544200000|2022-01-07 08:30:00|1479.65|1477.25|1475.04|1472.64|1479.65|1477.25|1472.74|1470.34|0
1641544500000|2022-01-07 08:35:00|1475.15|1472.75|1475.73|1473.33|1475.73|1473.33|1473.2|1470.8|0
1641544800000|2022-01-07 08:40:00|1475.5|1473.1|1472.05|1469.65|1475.73|1473.33|1471.58|1469.18|0
1641545100000|2022-01-07 08:45:00|1472.51|1470.11|1471.81|1469.41|1473.66|1471.26|1471.58|1469.18|0
1641545400000|2022-01-07 08:50:00|1471.92|1469.52|1473.19|1470.79|1474.58|1472.18|1471.81|1469.41|0
1641545700000|2022-01-07 08:55:00|1472.96|1470.56|1474.57|1472.17|1476.53|1474.13|1472.73|1470.33|0
1641546000000|2022-01-07 09:00:00|1474.22|1471.82|1474.45|1472.05|1475.03|1472.63|1472.61|1470.21|0
1641546300000|2022-01-07 09:05:00|1474.34|1471.94|1477.56|1475.16|1477.56|1475.16|1473.42|1471.02|0
1641546600000|2022-01-07 09:10:00|1477.33|1474.93|1480.33|1477.93|1481.02|1478.62|1477.1|1474.7|0
1641546900000|2022-01-07 09:15:00|1480.56|1478.16|1479.87|1477.47|1481.02|1478.62|1478.71|1476.31|0
1641547200000|2022-01-07 09:20:00|1480.1|1477.7|1481.48|1479.08|1481.48|1479.08|1480.09|1477.69|0
1641547500000|2022-01-07 09:25:00|1481.13|1478.73|1483.32|1480.92|1484.93|1482.53|1481.13|1478.73|0
1641547800000|2022-01-07 09:30:00|1483.55|1481.15|1486.32|1483.92|1486.32|1483.92|1483.32|1480.92|0
1641548100000|2022-01-07 09:35:00|1485.62|1483.22|1486.54|1484.14|1487.24|1484.84|1484.7|1482.3|0
1641548400000|2022-01-07 09:40:00|1486.08|1483.68|1486.19|1483.79|1487.93|1485.53|1485.85|1483.45|0
1641548700000|2022-01-07 09:45:00|1486.08|1483.68|1485.85|1483.45|1487.47|1485.07|1485.85|1483.45|0
1641549000000|2022-01-07 09:50:00|1486.08|1483.68|1484.7|1482.3|1486.31|1483.91|1484.7|1482.3|0
1641549300000|2022-01-07 09:55:00|1484.58|1482.18|1483.54|1481.14|1484.93|1482.53|1483.31|1480.91|0
1641549600000|2022-01-07 10:00:00|1483.77|1481.37|1483.77|1481.37|1484|1481.6|1481.01|1478.61|0
1641549900000|2022-01-07 10:05:00|1484|1481.6|1487|1484.6|1487.23|1484.83|1483.77|1481.37|0
1641550200000|2022-01-07 10:10:00|1486.77|1484.37|1487.46|1485.06|1487.92|1485.52|1486.54|1484.14|0
1641550500000|2022-01-07 10:15:00|1487.69|1485.29|1486.53|1484.13|1487.69|1485.29|1485.38|1482.98|0
1641550800000|2022-01-07 10:20:00|1486.76|1484.36|1487.57|1485.17|1487.69|1485.29|1486.76|1484.36|0
1641551100000|2022-01-07 10:25:00|1487.69|1485.29|1489.07|1486.67|1489.99|1487.59|1487.22|1484.82|0
1641551400000|2022-01-07 10:30:00|1489.3|1486.9|1490.22|1487.82|1490.91|1488.51|1488.84|1486.44|0
1641551700000|2022-01-07 10:35:00|1490.45|1488.05|1488.6|1486.2|1490.68|1488.28|1488.6|1486.2|0
1641552000000|2022-01-07 10:40:00|1488.37|1485.97|1489.76|1487.36|1490.45|1488.05|1488.37|1485.97|0
1641552300000|2022-01-07 10:45:00|1489.99|1487.59|1489.06|1486.66|1489.99|1487.59|1488.37|1485.97|0
1641552600000|2022-01-07 10:50:00|1489.29|1486.89|1489.98|1487.58|1490.79|1488.39|1488.83|1486.43|0
1641552900000|2022-01-07 10:55:00|1490.09|1487.69|1488.6|1486.2|1490.09|1487.69|1488.6|1486.2|0
1641553200000|2022-01-07 11:00:00|1489.06|1486.66|1487.44|1485.04|1489.06|1486.66|1486.52|1484.12|0
1641553500000|2022-01-07 11:05:00|1487.67|1485.27|1488.6|1486.2|1488.83|1486.43|1486.98|1484.58|0
1641553800000|2022-01-07 11:10:00|1488.83|1486.43|1487.21|1484.81|1489.29|1486.89|1486.29|1483.89|0
1641554100000|2022-01-07 11:15:00|1486.98|1484.58|1489.52|1487.12|1489.98|1487.58|1486.75|1484.35|0
1641554400000|2022-01-07 11:20:00|1489.63|1487.23|1489.98|1487.58|1490.67|1488.27|1489.28|1486.88|0
1641554700000|2022-01-07 11:25:00|1489.75|1487.35|1489.74|1487.34|1490.9|1488.5|1489.51|1487.11|0
1641555000000|2022-01-07 11:30:00|1489.97|1487.57|1490.43|1488.03|1490.67|1488.27|1488.47|1486.07|0
1641555300000|2022-01-07 11:35:00|1490.2|1487.8|1488.36|1485.96|1490.31|1487.91|1487.67|1485.27|0
1641555600000|2022-01-07 11:40:00|1488.13|1485.73|1488.59|1486.19|1489.51|1487.11|1487.67|1485.27|0
1641555900000|2022-01-07 11:45:00|1488.82|1486.42|1488.12|1485.72|1489.51|1487.11|1487.89|1485.49|0
1641556200000|2022-01-07 11:50:00|1488.35|1485.95|1487.66|1485.26|1488.59|1486.19|1486.97|1484.57|0
1641556500000|2022-01-07 11:55:00|1487.43|1485.03|1484.43|1482.03|1489.16|1486.76|1484.43|1482.03|0
1641556800000|2022-01-07 12:00:00|1484.89|1482.49|1488.81|1486.41|1489.5|1487.1|1484.89|1482.49|0
1641557100000|2022-01-07 12:05:00|1488.92|1486.52|1486.27|1483.87|1490.66|1488.26|1486.04|1483.64|0
1641557400000|2022-01-07 12:10:00|1486.15|1483.75|1486.04|1483.64|1486.27|1483.87|1484.89|1482.49|0
1641557700000|2022-01-07 12:15:00|1485.81|1483.41|1487.19|1484.79|1487.65|1485.25|1485.58|1483.18|0
1641558000000|2022-01-07 12:20:00|1486.61|1484.21|1485.58|1483.18|1486.73|1484.33|1484.89|1482.49|0
1641558300000|2022-01-07 12:25:00|1485.69|1483.29|1485.81|1483.41|1485.81|1483.41|1483.5|1481.1|0
1641558600000|2022-01-07 12:30:00|1485.58|1483.18|1486.73|1484.33|1487.19|1484.79|1485.35|1482.95|0
1641558900000|2022-01-07 12:35:00|1486.5|1484.1|1484.65|1482.25|1486.73|1484.33|1483.73|1481.33|0
1641559200000|2022-01-07 12:40:00|1484.42|1482.02|1483.84|1481.44|1485.11|1482.71|1482.35|1479.95|0
1641559500000|2022-01-07 12:45:00|1483.96|1481.56|1484.88|1482.48|1485.8|1483.4|1483.27|1480.87|0
1641559800000|2022-01-07 12:50:00|1484.65|1482.25|1484.88|1482.48|1486.03|1483.63|1484.65|1482.25|0
1641560100000|2022-01-07 12:55:00|1484.65|1482.25|1481.88|1479.48|1484.65|1482.25|1481.53|1479.13|0
1641560400000|2022-01-07 13:00:00|1482.11|1479.71|1482.57|1480.17|1484.3|1481.9|1481.65|1479.25|0
1641560700000|2022-01-07 13:05:00|1483.14|1480.74|1483.49|1481.09|1485.11|1482.71|1481.88|1479.48|0
1641561000000|2022-01-07 13:10:00|1483.03|1480.63|1482.11|1479.71|1483.95|1481.55|1481.65|1479.25|0
1641561300000|2022-01-07 13:15:00|1482.34|1479.94|1481.64|1479.24|1483.72|1481.32|1480.95|1478.55|0
1641561600000|2022-01-07 13:20:00|1481.41|1479.01|1481.87|1479.47|1482.57|1480.17|1480.26|1477.86|0
1641561900000|2022-01-07 13:25:00|1482.1|1479.7|1483.14|1480.74|1483.72|1481.32|1481.41|1479.01|0
1641562200000|2022-01-07 13:30:00|1482.67|1480.27|1477.26|1474.86|1491.44|1489.04|1475.65|1473.25|0
1641562500000|2022-01-07 13:35:00|1477.72|1475.32|1465.75|1463.35|1478.18|1475.78|1465.29|1462.89|0
1641562800000|2022-01-07 13:40:00|1465.29|1462.89|1468.97|1466.57|1469.43|1467.03|1463.68|1461.28|0
1641563100000|2022-01-07 13:45:00|1468.74|1466.34|1473.57|1471.17|1474.73|1472.33|1468.74|1466.34|0
1641563400000|2022-01-07 13:50:00|1473.11|1470.71|1467.88|1465.48|1473.57|1471.17|1466.27|1463.87|0
1641563700000|2022-01-07 13:55:00|1468.11|1465.71|1470.18|1467.78|1471.56|1469.16|1467.19|1464.79|0
1641564000000|2022-01-07 14:00:00|1470.41|1468.01|1472.01|1469.61|1473.86|1471.46|1470.41|1468.01|0
1641564300000|2022-01-07 14:05:00|1472.24|1469.84|1475.7|1473.3|1475.93|1473.53|1472.24|1469.84|0
1641564600000|2022-01-07 14:10:00|1475.93|1473.53|1476.85|1474.45|1476.85|1474.45|1472.47|1470.07|0
1641564900000|2022-01-07 14:15:00|1477.31|1474.91|1477.54|1475.14|1478.69|1476.29|1476.15|1473.75|0
1641565200000|2022-01-07 14:20:00|1477.77|1475.37|1477.41|1475.01|1478.46|1476.06|1476.38|1473.98|0
1641565500000|2022-01-07 14:25:00|1477.76|1475.36|1478.68|1476.28|1479.38|1476.98|1475.57|1473.17|0
1641565800000|2022-01-07 14:30:00|1479.14|1476.74|1471.73|1469.33|1483.06|1480.66|1471.73|1469.33|0
1641566100000|2022-01-07 14:35:00|1472.19|1469.79|1476.33|1473.93|1476.33|1473.93|1468.27|1465.87|0
1641566400000|2022-01-07 14:40:00|1476.56|1474.16|1485.55|1483.15|1485.78|1483.38|1473.11|1470.71|0
1641566700000|2022-01-07 14:45:00|1484.62|1482.22|1484.85|1482.45|1488.31|1485.91|1481.86|1479.46|0
1641567000000|2022-01-07 14:50:00|1483.93|1481.53|1486.47|1484.07|1487.85|1485.45|1482.09|1479.69|0
1641567300000|2022-01-07 14:55:00|1486.58|1484.18|1485.31|1482.91|1489.93|1487.53|1484.62|1482.22|0
1641567600000|2022-01-07 15:00:00|1486|1483.6|1481.56|1479.16|1486|1483.6|1479.87|1477.47|0
1641567900000|2022-01-07 15:05:00|1480.17|1477.77|1475.1|1472.7|1480.17|1477.77|1474.87|1472.47|0
1641568200000|2022-01-07 15:10:00|1474.64|1472.24|1476.25|1473.85|1479.25|1476.85|1473.03|1470.63|0
1641568500000|2022-01-07 15:15:00|1476.02|1473.62|1471.65|1469.25|1476.02|1473.62|1470.5|1468.1|0
1641568800000|2022-01-07 15:20:00|1470.96|1468.56|1468.19|1465.79|1474.18|1471.78|1468.19|1465.79|0
1641569100000|2022-01-07 15:25:00|1468.42|1466.02|1469.8|1467.4|1473.95|1471.55|1468.19|1465.79|0
1641569400000|2022-01-07 15:30:00|1469.11|1466.71|1469.11|1466.71|1472.79|1470.39|1467.73|1465.33|0
1641569700000|2022-01-07 15:35:00|1468.88|1466.48|1463.44|1461.04|1469.8|1467.4|1461.96|1459.56|0
1641570000000|2022-01-07 15:40:00|1463.67|1461.27|1461.14|1458.74|1468.96|1466.56|1459.99|1457.59|0
1641570300000|2022-01-07 15:45:00|1460.68|1458.28|1457.01|1454.61|1461.14|1458.74|1456.78|1454.38|0
1641570600000|2022-01-07 15:50:00|1456.55|1454.15|1454.05|1451.65|1457.46|1455.06|1448.97|1446.57|0
1641570900000|2022-01-07 15:55:00|1454.28|1451.88|1454.95|1452.55|1458.16|1455.76|1451.99|1449.59|0
1641571200000|2022-01-07 16:00:00|1454.26|1451.86|1454.26|1451.86|1458.62|1456.22|1451.96|1449.56|0
1641571500000|2022-01-07 16:05:00|1454.03|1451.63|1456.78|1454.38|1459.31|1456.91|1454.03|1451.63|0
1641571800000|2022-01-07 16:10:00|1457.01|1454.61|1454.71|1452.31|1457.24|1454.84|1453.57|1451.17|0
1641572100000|2022-01-07 16:15:00|1454.94|1452.54|1451.5|1449.1|1456.78|1454.38|1448.74|1446.34|0
1641572400000|2022-01-07 16:20:00|1451.27|1448.87|1459.08|1456.68|1460.22|1457.82|1451.27|1448.87|0
1641572700000|2022-01-07 16:25:00|1458.39|1455.99|1465.51|1463.11|1465.51|1463.11|1457.47|1455.07|0
1641573000000|2022-01-07 16:30:00|1464.82|1462.42|1464.35|1461.95|1465.73|1463.33|1461.83|1459.43|0
1641573300000|2022-01-07 16:35:00|1464.12|1461.72|1464.81|1462.41|1466.88|1464.48|1462.51|1460.11|0
1641573600000|2022-01-07 16:40:00|1465.27|1462.87|1465.96|1463.56|1468.26|1465.86|1464.35|1461.95|0
1641573900000|2022-01-07 16:45:00|1466.19|1463.79|1474.24|1471.84|1474.24|1471.84|1465.27|1462.87|0
1641574200000|2022-01-07 16:50:00|1474.7|1472.3|1479.57|1477.17|1479.57|1477.17|1473.55|1471.15|0
1641574500000|2022-01-07 16:55:00|1479.8|1477.4|1475.78|1473.38|1480.26|1477.86|1475.55|1473.15|0
1641574800000|2022-01-07 17:00:00|1476.24|1473.84|1472.32|1469.92|1476.93|1474.53|1472.09|1469.69|0
1641575100000|2022-01-07 17:05:00|1472.55|1470.15|1473.47|1471.07|1475.08|1472.68|1470.94|1468.54|0
1641575400000|2022-01-07 17:10:00|1473.93|1471.53|1475.77|1473.37|1476.46|1474.06|1473.01|1470.61|0
1641575700000|2022-01-07 17:15:00|1475.08|1472.68|1471.86|1469.46|1476.92|1474.52|1471.86|1469.46|0
1641576000000|2022-01-07 17:20:00|1471.4|1469|1469.78|1467.38|1471.4|1469|1468.86|1466.46|0
1641576300000|2022-01-07 17:25:00|1469.55|1467.15|1470.47|1468.07|1471.39|1468.99|1467.94|1465.54|0
1641576600000|2022-01-07 17:30:00|1470.7|1468.3|1469.32|1466.92|1470.7|1468.3|1467.94|1465.54|0
1641576900000|2022-01-07 17:35:00|1469.55|1467.15|1467.71|1465.31|1469.55|1467.15|1465.41|1463.01|0
1641577200000|2022-01-07 17:40:00|1467.94|1465.54|1468.4|1466|1470.24|1467.84|1467.25|1464.85|0
1641577500000|2022-01-07 17:45:00|1467.94|1465.54|1468.62|1466.22|1473.69|1471.29|1467.01|1464.61|0
1641577800000|2022-01-07 17:50:00|1468.39|1465.99|1470.93|1468.53|1471.85|1469.45|1468.16|1465.76|0
1641578100000|2022-01-07 17:55:00|1470.81|1468.41|1472.08|1469.68|1472.31|1469.91|1469.31|1466.91|0
1641578400000|2022-01-07 18:00:00|1472.31|1469.91|1471.5|1469.1|1473.46|1471.06|1468.16|1465.76|0
1641578700000|2022-01-07 18:05:00|1471.27|1468.87|1472.66|1470.26|1474.04|1471.64|1470.58|1468.18|0
1641579000000|2022-01-07 18:10:00|1472.89|1470.49|1473.81|1471.41|1474.27|1471.87|1472.42|1470.02|0
1641579300000|2022-01-07 18:15:00|1473.58|1471.18|1473.11|1470.71|1475.42|1473.02|1471.96|1469.56|0
1641579600000|2022-01-07 18:20:00|1473.34|1470.94|1470.81|1468.41|1474.03|1471.63|1470.58|1468.18|0
1641579900000|2022-01-07 18:25:00|1471.04|1468.64|1469.42|1467.02|1471.73|1469.33|1468.73|1466.33|0
1641580200000|2022-01-07 18:30:00|1469.19|1466.79|1472.65|1470.25|1472.65|1470.25|1468.5|1466.1|0
1641580500000|2022-01-07 18:35:00|1473.11|1470.71|1470.57|1468.17|1474.03|1471.63|1470.11|1467.71|0
1641580800000|2022-01-07 18:40:00|1470.11|1467.71|1471.03|1468.63|1471.96|1469.56|1469.19|1466.79|0
1641581100000|2022-01-07 18:45:00|1470.8|1468.4|1468.5|1466.1|1470.8|1468.4|1468.5|1466.1|0
1641581400000|2022-01-07 18:50:00|1468.73|1466.33|1468.96|1466.56|1470.57|1468.17|1465.73|1463.33|0
1641581700000|2022-01-07 18:55:00|1468.73|1466.33|1468.27|1465.87|1470.57|1468.17|1468.27|1465.87|0
1641582000000|2022-01-07 19:00:00|1468.5|1466.1|1469.19|1466.79|1470.57|1468.17|1468.26|1465.86|0
1641582300000|2022-01-07 19:05:00|1468.95|1466.55|1468.72|1466.32|1470.11|1467.71|1466.19|1463.79|0
1641582600000|2022-01-07 19:10:00|1468.49|1466.09|1467.7|1465.3|1470.57|1468.17|1467.47|1465.07|0
1641582900000|2022-01-07 19:15:00|1467.93|1465.53|1467.93|1465.53|1469.08|1466.68|1467.01|1464.61|0
1641583200000|2022-01-07 19:20:00|1467.7|1465.3|1462.63|1460.23|1467.7|1465.3|1462.63|1460.23|0
1641583500000|2022-01-07 19:25:00|1462.17|1459.77|1464.7|1462.3|1464.93|1462.53|1460.32|1457.92|0
1641583800000|2022-01-07 19:30:00|1464.47|1462.07|1464.24|1461.84|1465.39|1462.99|1463.08|1460.68|0
1641584100000|2022-01-07 19:35:00|1464.01|1461.61|1469.77|1467.37|1469.77|1467.37|1462.85|1460.45|0
1641584400000|2022-01-07 19:40:00|1469.53|1467.13|1470.69|1468.29|1472.53|1470.13|1467.92|1465.52|0
1641584700000|2022-01-07 19:45:00|1470.92|1468.52|1472.07|1469.67|1474.37|1471.97|1469.53|1467.13|0
1641585000000|2022-01-07 19:50:00|1472.3|1469.9|1474.14|1471.74|1475.07|1472.67|1470.68|1468.28|0
1641585300000|2022-01-07 19:55:00|1473.91|1471.51|1472.99|1470.59|1474.37|1471.97|1472.3|1469.9|0
1641585600000|2022-01-07 20:00:00|1473.45|1471.05|1474.55|1472.15|1475.29|1472.89|1472.64|1470.24|0
1641585900000|2022-01-07 20:05:00|1474.32|1471.92|1474.09|1471.69|1477.32|1474.92|1473.63|1471.23|0
1641586200000|2022-01-07 20:10:00|1474.32|1471.92|1469.7|1467.3|1474.32|1471.92|1469.24|1466.84|0
1641586500000|2022-01-07 20:15:00|1469.94|1467.54|1471.32|1468.92|1471.78|1469.38|1469.24|1466.84|0
1641586800000|2022-01-07 20:20:00|1471.55|1469.15|1468.55|1466.15|1472.24|1469.84|1468.55|1466.15|0
1641587100000|2022-01-07 20:25:00|1468.78|1466.38|1467.86|1465.46|1468.78|1466.38|1465.32|1462.92|0
1641587400000|2022-01-07 20:30:00|1468.09|1465.69|1468.09|1465.69|1472.7|1470.3|1465.78|1463.38|0
1641587700000|2022-01-07 20:35:00|1467.85|1465.45|1470.39|1467.99|1471.31|1468.91|1466.7|1464.3|0
1641588000000|2022-01-07 20:40:00|1470.62|1468.22|1466.47|1464.07|1471.54|1469.14|1466.01|1463.61|0
1641588300000|2022-01-07 20:45:00|1466.01|1463.61|1467.06|1464.66|1470.62|1468.22|1464.62|1462.22|0
1641588600000|2022-01-07 20:50:00|1467.29|1464.89|1462.67|1460.27|1469.36|1466.96|1462.21|1459.81|0
1641588900000|2022-01-07 20:55:00|1462.44|1460.04|1458.77|1456.37|1465.21|1462.81|1457.7|1455.3|0
1641589200000|2022-01-07 21:00:00|1457.98|1455.58|1462.13|1459.73|1462.13|1459.73|1457.98|1455.58|0
1641589500000|2022-01-07 21:05:00|1462.36|1459.96|1462.13|1459.73|1464.2|1461.8|1462.13|1459.73|0
1641589800000|2022-01-07 21:10:00|1462.36|1459.96|1458.43|1456.03|1462.36|1459.96|1458.2|1455.8|0
1641801900000|2022-01-10 08:05:00|1467.05|1464.65|1463.36|1460.96|1467.05|1464.65|1463.13|1460.73|0
1641802200000|2022-01-10 08:10:00|1462.9|1460.5|1460.93|1458.53|1465.21|1462.81|1460.13|1457.73|0
1641802500000|2022-01-10 08:15:00|1460.36|1457.96|1457.59|1455.19|1461.05|1458.65|1456.67|1454.27|0
1641802800000|2022-01-10 08:20:00|1457.47|1455.07|1457.93|1455.53|1458.62|1456.22|1454.36|1451.96|0
1641803100000|2022-01-10 08:25:00|1458.74|1456.34|1460.05|1457.65|1460.74|1458.34|1455.05|1452.65|0
1641803400000|2022-01-10 08:30:00|1459.59|1457.19|1452.68|1450.28|1459.59|1457.19|1452.56|1450.16|0
1641803700000|2022-01-10 08:35:00|1453.37|1450.97|1450.14|1447.74|1453.37|1450.97|1448.76|1446.36|0
1641804000000|2022-01-10 08:40:00|1450.03|1447.63|1453.08|1450.68|1455.3|1452.9|1448.21|1445.81|0
1641804300000|2022-01-10 08:45:00|1452.85|1450.45|1454.23|1451.83|1454.92|1452.52|1449.4|1447|0
1641804600000|2022-01-10 08:50:00|1454|1451.6|1453.7|1451.3|1455.38|1452.98|1451.69|1449.29|0
1641804900000|2022-01-10 08:55:00|1453.93|1451.53|1457.26|1454.86|1459.11|1456.71|1452.78|1450.38|0
1641805200000|2022-01-10 09:00:00|1457.38|1454.98|1456.46|1454.06|1460.15|1457.75|1456.46|1454.06|0
1641805500000|2022-01-10 09:05:00|1456.69|1454.29|1461.53|1459.13|1462.68|1460.28|1456.69|1454.29|0
1641805800000|2022-01-10 09:10:00|1460.14|1457.74|1460.14|1457.74|1462.79|1460.39|1459.79|1457.39|0
1641806100000|2022-01-10 09:15:00|1460.37|1457.97|1462.33|1459.93|1462.79|1460.39|1460.37|1457.97|0
1641806400000|2022-01-10 09:20:00|1462.21|1459.81|1463.6|1461.2|1464.06|1461.66|1462.21|1459.81|0
1641806700000|2022-01-10 09:25:00|1463.37|1460.97|1465.21|1462.81|1465.44|1463.04|1463.37|1460.97|0
1641807000000|2022-01-10 09:30:00|1465.44|1463.04|1463.36|1460.96|1466.59|1464.19|1463.36|1460.96|0
1641807300000|2022-01-10 09:35:00|1463.13|1460.73|1463.82|1461.42|1466.13|1463.73|1463.13|1460.73|0
1641807600000|2022-01-10 09:40:00|1463.93|1461.53|1466.13|1463.73|1466.13|1463.73|1463.59|1461.19|0
1641807900000|2022-01-10 09:45:00|1466.01|1463.61|1462.67|1460.27|1466.13|1463.73|1462.44|1460.04|0
1641808200000|2022-01-10 09:50:00|1462.44|1460.04|1463.24|1460.84|1463.7|1461.3|1461.75|1459.35|0
1641808500000|2022-01-10 09:55:00|1463.36|1460.96|1460.59|1458.19|1464.51|1462.11|1460.59|1458.19|0
1641808800000|2022-01-10 10:00:00|1460.7|1458.3|1461.28|1458.88|1461.28|1458.88|1458.52|1456.12|0
1641809100000|2022-01-10 10:05:00|1461.05|1458.65|1462.2|1459.8|1462.31|1459.91|1460.36|1457.96|0
1641809400000|2022-01-10 10:10:00|1461.97|1459.57|1466.12|1463.72|1466.35|1463.95|1461.97|1459.57|0
1641809700000|2022-01-10 10:15:00|1466.35|1463.95|1464.27|1461.87|1466.81|1464.41|1464.04|1461.64|0
1641810000000|2022-01-10 10:20:00|1464.61|1462.21|1460.58|1458.18|1464.96|1462.56|1459.89|1457.49|0
1641810300000|2022-01-10 10:25:00|1460.35|1457.95|1461.74|1459.34|1462.43|1460.03|1460.12|1457.72|0
1641810600000|2022-01-10 10:30:00|1461.62|1459.22|1462.19|1459.79|1462.2|1459.8|1460.12|1457.72|0
1641810900000|2022-01-10 10:35:00|1461.73|1459.33|1461.61|1459.21|1462.42|1460.02|1460.81|1458.41|0
1641811200000|2022-01-10 10:40:00|1461.73|1459.33|1457.13|1454.73|1461.96|1459.56|1456.67|1454.27|0
1641811500000|2022-01-10 10:45:00|1456.9|1454.5|1457.7|1455.3|1459.43|1457.03|1456.89|1454.49|0
1641811800000|2022-01-10 10:50:00|1458.05|1455.65|1455.97|1453.57|1459.2|1456.8|1455.39|1452.99|0
1641812100000|2022-01-10 10:55:00|1455.74|1453.34|1457.35|1454.95|1457.92|1455.52|1455.51|1453.11|0
1641812400000|2022-01-10 11:00:00|1457.12|1454.72|1454.7|1452.3|1458.5|1456.1|1454.47|1452.07|0
1641812700000|2022-01-10 11:05:00|1455.28|1452.88|1454.82|1452.42|1456.66|1454.26|1453.9|1451.5|0
1641813000000|2022-01-10 11:10:00|1455.05|1452.65|1454.59|1452.19|1455.74|1453.34|1454.24|1451.84|0
1641813300000|2022-01-10 11:15:00|1454.47|1452.07|1456.66|1454.26|1457|1454.6|1454.36|1451.96|0
1641813600000|2022-01-10 11:20:00|1456.54|1454.14|1453.43|1451.03|1457.58|1455.18|1452.97|1450.57|0
1641813900000|2022-01-10 11:25:00|1453.31|1450.91|1453.66|1451.26|1453.66|1451.26|1452.28|1449.88|0
1641814200000|2022-01-10 11:30:00|1453.43|1451.03|1453.43|1451.03|1456.19|1453.79|1453.43|1451.03|0
1641814500000|2022-01-10 11:35:00|1453.66|1451.26|1451.36|1448.96|1454.46|1452.06|1450.9|1448.5|0
1641814800000|2022-01-10 11:40:00|1451.59|1449.19|1452.05|1449.65|1452.51|1450.11|1449.06|1446.66|0
1641815100000|2022-01-10 11:45:00|1452.51|1450.11|1453.77|1451.37|1454.12|1451.72|1452.51|1450.11|0
1641815400000|2022-01-10 11:50:00|1453.89|1451.49|1454.23|1451.83|1455.73|1453.33|1453.42|1451.02|0
1641815700000|2022-01-10 11:55:00|1454.34|1451.94|1453.45|1451.05|1455.84|1453.44|1452.76|1450.36|0
1641816000000|2022-01-10 12:00:00|1453.68|1451.28|1452.07|1449.67|1454.95|1452.55|1452.07|1449.67|0
1641816300000|2022-01-10 12:05:00|1452.3|1449.9|1450.23|1447.83|1454.14|1451.74|1449.99|1447.59|0
1641816600000|2022-01-10 12:10:00|1450.69|1448.29|1447.23|1444.83|1451.61|1449.21|1446.19|1443.79|0
1641816900000|2022-01-10 12:15:00|1447|1444.6|1443.77|1441.37|1447|1444.6|1443.31|1440.91|0
1641817200000|2022-01-10 12:20:00|1443.65|1441.25|1445.38|1442.98|1445.62|1443.22|1443.54|1441.14|0
1641817500000|2022-01-10 12:25:00|1445.15|1442.75|1444.23|1441.83|1445.84|1443.44|1442.85|1440.45|0
1641817800000|2022-01-10 12:30:00|1444.11|1441.71|1435.95|1433.55|1444.69|1442.29|1435.72|1433.32|0
1641818100000|2022-01-10 12:35:00|1436.18|1433.78|1437.29|1434.89|1438.67|1436.27|1434.43|1432.03|0
1641818400000|2022-01-10 12:40:00|1437.06|1434.66|1438.2|1435.8|1438.89|1436.49|1436.6|1434.2|0
1641818700000|2022-01-10 12:45:00|1437.97|1435.57|1435.9|1433.5|1438.43|1436.03|1435.22|1432.82|0
1641819000000|2022-01-10 12:50:00|1435.67|1433.27|1432|1429.6|1435.67|1433.27|1431.65|1429.25|0
1641819300000|2022-01-10 12:55:00|1432.23|1429.83|1427.63|1425.23|1432.92|1430.52|1427.4|1425|0
1641819600000|2022-01-10 13:00:00|1427.74|1425.34|1430.85|1428.45|1430.85|1428.45|1426.49|1424.09|0
1641819900000|2022-01-10 13:05:00|1430.73|1428.33|1431.07|1428.67|1432.68|1430.28|1429.47|1427.07|0
1641820200000|2022-01-10 13:10:00|1430.62|1428.22|1432.45|1430.05|1432.68|1430.28|1429.47|1427.07|0
1641820500000|2022-01-10 13:15:00|1432.22|1429.82|1432.45|1430.05|1432.91|1430.51|1430.84|1428.44|0
1641820800000|2022-01-10 13:20:00|1431.99|1429.59|1431.76|1429.36|1434.29|1431.89|1431.76|1429.36|0
1641821100000|2022-01-10 13:25:00|1431.53|1429.13|1432.22|1429.82|1432.91|1430.51|1430.84|1428.44|0
1641821400000|2022-01-10 13:30:00|1432.45|1430.05|1431.53|1429.13|1433.83|1431.43|1429.23|1426.83|0
1641821700000|2022-01-10 13:35:00|1431.07|1428.67|1434.51|1432.11|1434.51|1432.11|1429.92|1427.52|0
1641822000000|2022-01-10 13:40:00|1434.05|1431.65|1431.98|1429.58|1434.97|1432.57|1431.98|1429.58|0
1641822300000|2022-01-10 13:45:00|1431.75|1429.35|1431.52|1429.12|1432.67|1430.27|1431.29|1428.89|0
1641822600000|2022-01-10 13:50:00|1431.29|1428.89|1428.31|1425.91|1433.36|1430.96|1428.08|1425.68|0
1641822900000|2022-01-10 13:55:00|1428.54|1426.14|1429.22|1426.82|1429.45|1427.05|1427.85|1425.45|0
1641823200000|2022-01-10 14:00:00|1429.45|1427.05|1430.83|1428.43|1430.83|1428.43|1428.87|1426.47|0
1641823500000|2022-01-10 14:05:00|1431.06|1428.66|1430.83|1428.43|1432.67|1430.27|1430.14|1427.74|0
1641823800000|2022-01-10 14:10:00|1430.6|1428.2|1428.3|1425.9|1430.83|1428.43|1428.3|1425.9|0
1641824100000|2022-01-10 14:15:00|1428.53|1426.13|1427.61|1425.21|1429.22|1426.82|1424.86|1422.46|0
1641824400000|2022-01-10 14:20:00|1427.84|1425.44|1424.86|1422.46|1429.91|1427.51|1424.86|1422.46|0
1641824700000|2022-01-10 14:25:00|1425.09|1422.69|1426.69|1424.29|1429.91|1427.51|1425.09|1422.69|0
1641825000000|2022-01-10 14:30:00|1427.15|1424.75|1417.52|1415.12|1429.45|1427.05|1416.14|1413.74|0
1641825300000|2022-01-10 14:35:00|1417.29|1414.89|1415.22|1412.82|1418.2|1415.8|1411.79|1409.39|0
1641825600000|2022-01-10 14:40:00|1416.37|1413.97|1411.95|1409.55|1417.74|1415.34|1409.38|1406.98|0
1641825900000|2022-01-10 14:45:00|1411.72|1409.32|1402.87|1400.47|1411.72|1409.32|1401.16|1398.76|0
1641826200000|2022-01-10 14:50:00|1403.22|1400.82|1398.64|1396.24|1406.19|1403.79|1397.5|1395.1|0
1641826500000|2022-01-10 14:55:00|1398.41|1396.01|1396.36|1393.96|1399.79|1397.39|1393.61|1391.21|0
1641826800000|2022-01-10 15:00:00|1396.58|1394.18|1389.27|1386.87|1397.83|1395.43|1389.05|1386.65|0
1641827100000|2022-01-10 15:05:00|1389.73|1387.33|1397.95|1395.55|1399.32|1396.92|1388.59|1386.19|0
1641827400000|2022-01-10 15:10:00|1397.49|1395.09|1381.97|1379.57|1397.49|1395.09|1381.29|1378.89|0
1641827700000|2022-01-10 15:15:00|1381.75|1379.35|1377.91|1375.51|1386.31|1383.91|1377.45|1375.05|0
1641828000000|2022-01-10 15:20:00|1378.82|1376.42|1383.67|1381.27|1384.81|1382.41|1378.82|1376.42|0
1641828300000|2022-01-10 15:25:00|1383.22|1380.82|1384.67|1382.27|1386.87|1384.47|1382.39|1379.99|0
1641828600000|2022-01-10 15:30:00|1385.35|1382.95|1384.67|1382.27|1390.15|1387.75|1382.84|1380.44|0
1641828900000|2022-01-10 15:35:00|1383.98|1381.58|1382.71|1380.31|1385.58|1383.18|1382.32|1379.92|0
1641829200000|2022-01-10 15:40:00|1382.93|1380.53|1378.38|1375.98|1384.98|1382.58|1376.56|1374.16|0
1641829500000|2022-01-10 15:45:00|1378.61|1376.21|1376.8|1374.4|1383.62|1381.22|1374.76|1372.36|0
1641829800000|2022-01-10 15:50:00|1376.58|1374.18|1382.71|1380.31|1384.76|1382.36|1374.99|1372.59|0
1641830100000|2022-01-10 15:55:00|1383.39|1380.99|1384.76|1382.36|1386.58|1384.18|1378.39|1375.99|0
1641830400000|2022-01-10 16:00:00|1383.85|1381.45|1385.44|1383.04|1386.12|1383.72|1378.85|1376.45|0
1641830700000|2022-01-10 16:05:00|1384.53|1382.13|1391.58|1389.18|1391.58|1389.18|1384.3|1381.9|0
1641831000000|2022-01-10 16:10:00|1389.61|1387.21|1395.3|1392.9|1396.67|1394.27|1388.69|1386.29|0
1641831300000|2022-01-10 16:15:00|1394.84|1392.44|1400.09|1397.69|1401|1398.6|1391.88|1389.48|0
1641831600000|2022-01-10 16:20:00|1399.86|1397.46|1403.05|1400.65|1404.19|1401.79|1397.58|1395.18|0
1641831900000|2022-01-10 16:25:00|1402.82|1400.42|1404.71|1402.31|1405.85|1403.45|1400.37|1397.97|0
1641832200000|2022-01-10 16:30:00|1404.48|1402.08|1397.63|1395.23|1404.48|1402.08|1396.95|1394.55|0
1641832500000|2022-01-10 16:35:00|1397.17|1394.77|1393.3|1390.9|1398.54|1396.14|1392.38|1389.98|0
1641832800000|2022-01-10 16:40:00|1392.61|1390.21|1393.07|1390.67|1393.75|1391.35|1389.65|1387.25|0
1641833100000|2022-01-10 16:45:00|1393.29|1390.89|1394.43|1392.03|1396.26|1393.86|1391.24|1388.84|0
1641833400000|2022-01-10 16:50:00|1393.06|1390.66|1392.38|1389.98|1396.03|1393.63|1390.78|1388.38|0
1641833700000|2022-01-10 16:55:00|1392.15|1389.75|1399.45|1397.05|1399.91|1397.51|1391.01|1388.61|0
1641834000000|2022-01-10 17:00:00|1398.99|1396.59|1391.46|1389.06|1399.68|1397.28|1391.24|1388.84|0
1641834300000|2022-01-10 17:05:00|1391.69|1389.29|1386.45|1384.05|1392.6|1390.2|1386.22|1383.82|0
1641834600000|2022-01-10 17:10:00|1386.68|1384.28|1392.15|1389.75|1392.83|1390.43|1386.68|1384.28|0
1641834900000|2022-01-10 17:15:00|1391.8|1389.4|1388.04|1385.64|1392.6|1390.2|1387.59|1385.19|0
1641835200000|2022-01-10 17:20:00|1387.81|1385.41|1388.61|1386.21|1389.64|1387.24|1387.13|1384.73|0
1641835500000|2022-01-10 17:25:00|1388.72|1386.32|1388.95|1386.55|1391.23|1388.83|1387.36|1384.96|0
1641835800000|2022-01-10 17:30:00|1388.72|1386.32|1387.35|1384.95|1389.63|1387.23|1385.53|1383.13|0
1641836100000|2022-01-10 17:35:00|1387.58|1385.18|1386.67|1384.27|1389.63|1387.23|1386.44|1384.04|0
1641836400000|2022-01-10 17:40:00|1386.9|1384.5|1388.95|1386.55|1395.1|1392.7|1385.99|1383.59|0
1641836700000|2022-01-10 17:45:00|1388.72|1386.32|1390.07|1387.67|1394.75|1392.35|1388.72|1386.32|0
1641837000000|2022-01-10 17:50:00|1389.61|1387.21|1401.25|1398.85|1404.9|1402.5|1388.24|1385.84|0
1641837300000|2022-01-10 17:55:00|1401.02|1398.62|1396.79|1394.39|1401.02|1398.62|1395.54|1393.14|0
1641837600000|2022-01-10 18:00:00|1396.68|1394.28|1398.96|1396.56|1402.62|1400.22|1395.54|1393.14|0
1641837900000|2022-01-10 18:05:00|1399.19|1396.79|1401.47|1399.07|1403.76|1401.36|1398.5|1396.1|0
1641838200000|2022-01-10 18:10:00|1401.93|1399.53|1404.67|1402.27|1404.67|1402.27|1400.33|1397.93|0
1641838500000|2022-01-10 18:15:00|1405.35|1402.95|1406.27|1403.87|1406.27|1403.87|1402.61|1400.21|0
1641838800000|2022-01-10 18:20:00|1406.04|1403.64|1410.52|1408.12|1410.84|1408.44|1401.93|1399.53|0
1641839100000|2022-01-10 18:25:00|1410.74|1408.34|1408.41|1406.01|1410.93|1408.53|1407.73|1405.33|0
1641839400000|2022-01-10 18:30:00|1408.64|1406.24|1407.04|1404.64|1411.84|1409.44|1405.21|1402.81|0
1641839700000|2022-01-10 18:35:00|1407.27|1404.87|1405.44|1403.04|1409.55|1407.15|1405.44|1403.04|0
1641840000000|2022-01-10 18:40:00|1405.89|1403.49|1414.36|1411.96|1414.81|1412.41|1405.44|1403.04|0
1641840300000|2022-01-10 18:45:00|1414.58|1412.18|1416.64|1414.24|1417.56|1415.16|1411.61|1409.21|0
1641840600000|2022-01-10 18:50:00|1416.87|1414.47|1421.91|1419.51|1423.06|1420.66|1416.64|1414.24|0
1641840900000|2022-01-10 18:55:00|1422.14|1419.74|1420.99|1418.59|1423.51|1421.11|1415.95|1413.55|0
1641841200000|2022-01-10 19:00:00|1420.76|1418.36|1427.41|1425.01|1427.41|1425.01|1419.85|1417.45|0
1641841500000|2022-01-10 19:05:00|1427.29|1424.89|1431.31|1428.91|1431.53|1429.13|1424.89|1422.49|0
1641841800000|2022-01-10 19:10:00|1431.08|1428.68|1428.78|1426.38|1431.53|1429.13|1426.95|1424.55|0
1641842100000|2022-01-10 19:15:00|1427.86|1425.46|1430.61|1428.21|1434.52|1432.12|1427.4|1425|0
1641842400000|2022-01-10 19:20:00|1429.93|1427.53|1430.38|1427.98|1432.91|1430.51|1429.24|1426.84|0
1641842700000|2022-01-10 19:25:00|1430.61|1428.21|1432.22|1429.82|1433.36|1430.96|1428.78|1426.38|0
1641843000000|2022-01-10 19:30:00|1432.33|1429.93|1433.93|1431.53|1434.28|1431.88|1429.69|1427.29|0
1641843300000|2022-01-10 19:35:00|1434.85|1432.45|1432.78|1430.38|1436.69|1434.29|1432.1|1429.7|0
1641843600000|2022-01-10 19:40:00|1433.01|1430.61|1430.26|1427.86|1438.07|1435.67|1430.26|1427.86|0
1641843900000|2022-01-10 19:45:00|1430.72|1428.32|1431.51|1429.11|1433.01|1430.61|1430.26|1427.86|0
1641844200000|2022-01-10 19:50:00|1431.63|1429.23|1423.6|1421.2|1432.09|1429.69|1422.68|1420.28|0
1641844500000|2022-01-10 19:55:00|1423.37|1420.97|1430.02|1427.62|1431.63|1429.23|1422.46|1420.06|0
1641844800000|2022-01-10 20:00:00|1430.25|1427.85|1427.04|1424.64|1434.85|1432.45|1426.81|1424.41|0
1641845100000|2022-01-10 20:05:00|1427.96|1425.56|1421.76|1419.36|1428.19|1425.79|1417.87|1415.47|0
1641845400000|2022-01-10 20:10:00|1422.22|1419.82|1420.87|1418.47|1428.64|1426.24|1420.87|1418.47|0
1641845700000|2022-01-10 20:15:00|1422.14|1419.74|1424.66|1422.26|1428.33|1425.93|1418.01|1415.61|0
1641846000000|2022-01-10 20:20:00|1423.06|1420.66|1426.5|1424.1|1426.96|1424.56|1421.91|1419.51|0
1641846300000|2022-01-10 20:25:00|1426.04|1423.64|1427.41|1425.01|1429.02|1426.62|1425.12|1422.72|0
1641846600000|2022-01-10 20:30:00|1426.95|1424.55|1432|1429.6|1432|1429.6|1423.28|1420.88|0
1641846900000|2022-01-10 20:35:00|1432.46|1430.06|1430.85|1428.45|1434.53|1432.13|1428.56|1426.16|0
1641847200000|2022-01-10 20:40:00|1431.08|1428.68|1432.46|1430.06|1438.89|1436.49|1428.56|1426.16|0
1641847500000|2022-01-10 20:45:00|1431.77|1429.37|1438.2|1435.8|1440.73|1438.33|1431.77|1429.37|0
1641847800000|2022-01-10 20:50:00|1438.43|1436.03|1443.03|1440.63|1444.87|1442.47|1436.59|1434.19|0
1641848100000|2022-01-10 20:55:00|1442.57|1440.17|1452.46|1450.06|1455.45|1453.05|1442.57|1440.17|0
1641848400000|2022-01-10 21:00:00|1451.54|1449.14|1451.53|1449.13|1455.28|1452.88|1451.3|1448.9|0
1641848700000|2022-01-10 21:05:00|1451.76|1449.36|1452.45|1450.05|1453.37|1450.97|1451.3|1448.9|0
1641849000000|2022-01-10 21:10:00|1452.22|1449.82|1451.76|1449.36|1452.45|1450.05|1451.07|1448.67|0
1641849300000|2022-01-10 21:15:00|1451.53|1449.13|1453.34|1450.54|1453.8|1451|1451.5|1448.7|0
1641849600000|2022-01-10 21:20:00|1453.57|1450.77|1454.26|1451.46|1454.95|1452.15|1453.34|1450.54|0
1641849900000|2022-01-10 21:25:00|1454.03|1451.23|1453.8|1451|1454.49|1451.69|1453.34|1450.54|0
1641850200000|2022-01-10 21:30:00|1454.03|1451.23|1453.1|1450.3|1454.26|1451.46|1452.64|1449.84|0
1641850500000|2022-01-10 21:35:00|1453.33|1450.53|1455.18|1452.38|1455.18|1452.38|1453.33|1450.53|0
1641850800000|2022-01-10 21:40:00|1454.95|1452.15|1454.25|1451.45|1455.18|1452.38|1454.25|1451.45|0
1641851100000|2022-01-10 21:45:00|1454.72|1451.92|1452.41|1449.61|1454.95|1452.15|1452.41|1449.61|0
1641851400000|2022-01-10 21:50:00|1452.18|1449.38|1451.49|1448.69|1453.33|1450.53|1451.49|1448.69|0
1641851700000|2022-01-10 21:55:00|1451.72|1448.92|1452.52|1449.72|1452.52|1449.72|1450.56|1447.76|0
1641852000000|2022-01-10 22:00:00|1452.49|1449.69|1453.05|1450.25|1453.05|1450.25|1451.95|1449.15|0
1641852300000|2022-01-10 22:05:00|1453.09|1450.29|1452.45|1449.65|1453.09|1450.29|1452.41|1449.61|0
1641852600000|2022-01-10 22:10:00|1452.38|1449.58|1452.38|1449.58|1452.38|1449.58|1452.18|1449.38|0
1641852900000|2022-01-10 22:15:00|1452.45|1449.65|1453.15|1450.35|1453.15|1450.35|1452.38|1449.58|0
1641853200000|2022-01-10 22:20:00|1453.18|1450.38|1453.28|1450.48|1453.28|1450.48|1453.15|1450.35|0
1641853500000|2022-01-10 22:25:00|1453.15|1450.35|1453.55|1450.75|1454.02|1451.22|1453.11|1450.31|0
1641853800000|2022-01-10 22:30:00|1453.58|1450.78|1453.41|1450.61|1453.58|1450.78|1453.31|1450.51|0
1641854100000|2022-01-10 22:35:00|1453.35|1450.55|1453.55|1450.75|1453.55|1450.75|1453.35|1450.55|0
1641854400000|2022-01-10 22:40:00|1453.65|1450.85|1453.78|1450.98|1453.78|1450.98|1453.65|1450.85|0
1641854700000|2022-01-10 22:45:00|1453.71|1450.91|1453.91|1451.11|1454.22|1451.42|1453.71|1450.91|0
1641855000000|2022-01-10 22:50:00|1454.02|1451.22|1454.38|1451.58|1454.73|1451.93|1453.91|1451.11|0
1641855300000|2022-01-10 22:55:00|1454.18|1451.38|1454.38|1451.58|1454.38|1451.58|1453.57|1450.77|0
1641855600000|2022-01-10 23:00:00|1454.35|1451.55|1453.31|1450.51|1454.58|1451.78|1451.93|1449.13|0
1641855900000|2022-01-10 23:05:00|1453.54|1450.74|1451.93|1449.13|1454.46|1451.66|1450.77|1447.97|0
1641856200000|2022-01-10 23:10:00|1452.16|1449.36|1454.92|1452.12|1455.38|1452.58|1452.16|1449.36|0
1641856500000|2022-01-10 23:15:00|1455.15|1452.35|1455.15|1452.35|1455.61|1452.81|1454.34|1451.54|0
1641856800000|2022-01-10 23:20:00|1455.38|1452.58|1457.92|1455.12|1458.03|1455.23|1455.38|1452.58|0
1641857100000|2022-01-10 23:25:00|1457.57|1454.77|1457.69|1454.89|1458.38|1455.58|1456.07|1453.27|0
1641857400000|2022-01-10 23:30:00|1457.23|1454.43|1455.84|1453.04|1457.92|1455.12|1455.84|1453.04|0
1641857700000|2022-01-10 23:35:00|1456.07|1453.27|1455.03|1452.23|1456.76|1453.96|1455.03|1452.23|0
1641858000000|2022-01-10 23:40:00|1454.92|1452.12|1457.22|1454.42|1457.68|1454.88|1454.69|1451.89|0
1641858300000|2022-01-10 23:45:00|1457.68|1454.88|1456.07|1453.27|1457.68|1454.88|1455.61|1452.81|0
1641858600000|2022-01-10 23:50:00|1456.18|1453.38|1455.02|1452.22|1456.3|1453.5|1454.91|1452.11|0
1641858900000|2022-01-10 23:55:00|1454.91|1452.11|1455.14|1452.34|1456.07|1453.27|1454.91|1452.11|0
1641859200000|2022-01-11 00:00:00|1455.02|1452.22|1456.99|1454.19|1457.22|1454.42|1455.02|1452.22|0
1641859500000|2022-01-11 00:05:00|1457.22|1454.42|1456.52|1453.72|1458.14|1455.34|1455.6|1452.8|0
1641859800000|2022-01-11 00:10:00|1456.4|1453.6|1458.14|1455.34|1458.6|1455.8|1456.29|1453.49|0
1641860100000|2022-01-11 00:15:00|1457.91|1455.11|1451.45|1448.65|1457.91|1455.11|1451.33|1448.53|0
1641860400000|2022-01-11 00:20:00|1451.22|1448.42|1448.68|1445.88|1452.6|1449.8|1448.45|1445.65|0
1641860700000|2022-01-11 00:25:00|1448.91|1446.11|1448.91|1446.11|1451.45|1448.65|1448.91|1446.11|0
1641861000000|2022-01-11 00:30:00|1449.02|1446.22|1449.37|1446.57|1449.71|1446.91|1448.22|1445.42|0
1641861300000|2022-01-11 00:35:00|1448.91|1446.11|1452.13|1449.33|1452.13|1449.33|1448.91|1446.11|0
1641861600000|2022-01-11 00:40:00|1452.24|1449.44|1454.32|1451.52|1454.44|1451.64|1451.67|1448.87|0
1641861900000|2022-01-11 00:45:00|1454.21|1451.41|1453.74|1450.94|1455.59|1452.79|1453.74|1450.94|0
1641862200000|2022-01-11 00:50:00|1453.62|1450.82|1455.82|1453.02|1455.82|1453.02|1453.05|1450.25|0
1641862500000|2022-01-11 00:55:00|1455.7|1452.9|1456.39|1453.59|1456.97|1454.17|1455.7|1452.9|0
1641862800000|2022-01-11 01:00:00|1456.51|1453.71|1455.12|1452.32|1456.97|1454.17|1454.2|1451.4|0
1641863100000|2022-01-11 01:05:00|1455.23|1452.43|1454.66|1451.86|1456.28|1453.48|1454.66|1451.86|0
1641863400000|2022-01-11 01:10:00|1454.43|1451.63|1450.05|1447.25|1454.66|1451.86|1449.82|1447.02|0
1641863700000|2022-01-11 01:15:00|1449.59|1446.79|1453.04|1450.24|1453.51|1450.71|1446.13|1443.33|0
1641864000000|2022-01-11 01:20:00|1453.28|1450.48|1451.31|1448.51|1453.85|1451.05|1451.2|1448.4|0
1641864300000|2022-01-11 01:25:00|1452.12|1449.32|1452.35|1449.55|1452.81|1450.01|1451.66|1448.86|0
1641864600000|2022-01-11 01:30:00|1452.23|1449.43|1448.89|1446.09|1453.5|1450.7|1448.43|1445.63|0
1641864900000|2022-01-11 01:35:00|1449.12|1446.32|1451.66|1448.86|1453.15|1450.35|1449.12|1446.32|0
1641865200000|2022-01-11 01:40:00|1451.43|1448.63|1450.96|1448.16|1452.12|1449.32|1450.27|1447.47|0
1641865500000|2022-01-11 01:45:00|1450.73|1447.93|1449.69|1446.89|1451.77|1448.97|1449.12|1446.32|0
1641865800000|2022-01-11 01:50:00|1448.77|1445.97|1446.12|1443.32|1450.96|1448.16|1445.89|1443.09|0
1641866100000|2022-01-11 01:55:00|1446.35|1443.55|1448.19|1445.39|1449.12|1446.32|1446.12|1443.32|0
1641866400000|2022-01-11 02:00:00|1448.07|1445.27|1447.96|1445.16|1448.88|1446.08|1447.5|1444.7|0
1641866700000|2022-01-11 02:05:00|1447.61|1444.81|1452.34|1449.54|1452.8|1450|1447.61|1444.81|0
1641867000000|2022-01-11 02:10:00|1452.11|1449.31|1455.34|1452.54|1455.57|1452.77|1452.11|1449.31|0
1641867300000|2022-01-11 02:15:00|1455.45|1452.65|1454.87|1452.07|1455.8|1453|1454.41|1451.61|0
1641867600000|2022-01-11 02:20:00|1455.1|1452.3|1457.64|1454.84|1457.87|1455.07|1454.87|1452.07|0
1641867900000|2022-01-11 02:25:00|1457.41|1454.61|1456.72|1453.92|1458.1|1455.3|1456.72|1453.92|0
1641868200000|2022-01-11 02:30:00|1456.83|1454.03|1455.56|1452.76|1457.41|1454.61|1455.56|1452.76|0
1641868500000|2022-01-11 02:35:00|1455.44|1452.64|1455.56|1452.76|1455.67|1452.87|1454.41|1451.61|0
1641868800000|2022-01-11 02:40:00|1455.44|1452.64|1454.75|1451.95|1455.67|1452.87|1454.29|1451.49|0
1641869100000|2022-01-11 02:45:00|1454.64|1451.84|1455.79|1452.99|1456.94|1454.14|1454.64|1451.84|0
1641869400000|2022-01-11 02:50:00|1455.67|1452.87|1456.94|1454.14|1457.63|1454.83|1454.87|1452.07|0
1641869700000|2022-01-11 02:55:00|1457.05|1454.25|1457.63|1454.83|1458.09|1455.29|1456.94|1454.14|0
1641870000000|2022-01-11 03:00:00|1457.4|1454.6|1456.71|1453.91|1458.09|1455.29|1456.48|1453.68|0
1641870300000|2022-01-11 03:05:00|1456.59|1453.79|1456.01|1453.21|1457.17|1454.37|1456.01|1453.21|0
1641870600000|2022-01-11 03:10:00|1456.48|1453.68|1455.32|1452.52|1456.71|1453.91|1454.86|1452.06|0
1641870900000|2022-01-11 03:15:00|1455.55|1452.75|1457.63|1454.83|1457.63|1454.83|1455.32|1452.52|0
1641871200000|2022-01-11 03:20:00|1457.86|1455.06|1457.62|1454.82|1458.09|1455.29|1457.16|1454.36|0
1641871500000|2022-01-11 03:25:00|1457.86|1455.06|1456.93|1454.13|1458.09|1455.29|1456.81|1454.01|0
1641871800000|2022-01-11 03:30:00|1456.7|1453.9|1457.16|1454.36|1457.62|1454.82|1456.7|1453.9|0
1641872100000|2022-01-11 03:35:00|1456.93|1454.13|1456.47|1453.67|1457.39|1454.59|1456.01|1453.21|0
1641872400000|2022-01-11 03:40:00|1456.58|1453.78|1456.93|1454.13|1457.39|1454.59|1456.24|1453.44|0
1641872700000|2022-01-11 03:45:00|1456.7|1453.9|1456.46|1453.66|1456.7|1453.9|1455.31|1452.51|0
1641873000000|2022-01-11 03:50:00|1456.34|1453.54|1453.23|1450.43|1456.46|1453.66|1453.23|1450.43|0
1641873300000|2022-01-11 03:55:00|1453|1450.2|1453.92|1451.12|1454.39|1451.59|1453|1450.2|0
1641873600000|2022-01-11 04:00:00|1454.04|1451.24|1453.69|1450.89|1454.27|1451.47|1453.23|1450.43|0
1641873900000|2022-01-11 04:05:00|1453.8|1451|1452.54|1449.74|1454.15|1451.35|1452.54|1449.74|0
1641874200000|2022-01-11 04:10:00|1451.85|1449.05|1450.46|1447.66|1452.31|1449.51|1450.34|1447.54|0
1641874500000|2022-01-11 04:15:00|1450.69|1447.89|1451.84|1449.04|1452.54|1449.74|1450.69|1447.89|0
1641874800000|2022-01-11 04:20:00|1451.61|1448.81|1450.46|1447.66|1452.07|1449.27|1450.23|1447.43|0
1641875100000|2022-01-11 04:25:00|1450.57|1447.77|1450.46|1447.66|1450.92|1448.12|1450.23|1447.43|0
1641875400000|2022-01-11 04:30:00|1450.69|1447.89|1450.23|1447.43|1450.69|1447.89|1450|1447.2|0
1641875700000|2022-01-11 04:35:00|1450|1447.2|1450.92|1448.12|1450.92|1448.12|1448.38|1445.58|0
1641876000000|2022-01-11 04:40:00|1451.15|1448.35|1452.07|1449.27|1452.76|1449.96|1451.15|1448.35|0
1641876300000|2022-01-11 04:45:00|1451.84|1449.04|1452.3|1449.5|1452.3|1449.5|1451.61|1448.81|0
1641876600000|2022-01-11 04:50:00|1452.18|1449.38|1452.3|1449.5|1452.99|1450.19|1452.07|1449.27|0
1641876900000|2022-01-11 04:55:00|1452.07|1449.27|1451.6|1448.8|1452.3|1449.5|1450.91|1448.11|0
1641877200000|2022-01-11 05:00:00|1451.37|1448.57|1452.99|1450.19|1453.68|1450.88|1450.68|1447.88|0
1641877500000|2022-01-11 05:05:00|1452.75|1449.95|1452.06|1449.26|1454.14|1451.34|1452.06|1449.26|0
1641877800000|2022-01-11 05:10:00|1451.6|1448.8|1451.02|1448.22|1451.83|1449.03|1450.68|1447.88|0
1641878100000|2022-01-11 05:15:00|1450.68|1447.88|1449.98|1447.18|1451.6|1448.8|1449.52|1446.72|0
1641878400000|2022-01-11 05:20:00|1450.33|1447.53|1449.52|1446.72|1450.68|1447.88|1449.52|1446.72|0
1641878700000|2022-01-11 05:25:00|1449.4|1446.6|1450.9|1448.1|1452.52|1449.72|1449.29|1446.49|0
1641879000000|2022-01-11 05:30:00|1450.67|1447.87|1451.24|1448.44|1452.06|1449.26|1450.67|1447.87|0
1641879300000|2022-01-11 05:35:00|1451.94|1449.14|1449.98|1447.18|1452.98|1450.18|1449.75|1446.95|0
1641879600000|2022-01-11 05:40:00|1450.09|1447.29|1450.67|1447.87|1451.13|1448.33|1449.75|1446.95|0
1641879900000|2022-01-11 05:45:00|1450.44|1447.64|1449.29|1446.49|1450.67|1447.87|1449.05|1446.25|0
1641880200000|2022-01-11 05:50:00|1449.52|1446.72|1449.98|1447.18|1451.36|1448.56|1449.52|1446.72|0
1641880500000|2022-01-11 05:55:00|1450.21|1447.41|1451.24|1448.44|1451.59|1448.79|1450.09|1447.29|0
1641880800000|2022-01-11 06:00:00|1451.59|1448.79|1449.16|1446.36|1452.51|1449.71|1448.59|1445.79|0
1641881100000|2022-01-11 06:05:00|1449.05|1446.25|1448.82|1446.02|1449.97|1447.17|1448.13|1445.33|0
1641881400000|2022-01-11 06:10:00|1448.7|1445.9|1449.74|1446.94|1449.97|1447.17|1447.9|1445.1|0
1641881700000|2022-01-11 06:15:00|1449.62|1446.82|1449.28|1446.48|1449.97|1447.17|1448.82|1446.02|0
1641882000000|2022-01-11 06:20:00|1449.51|1446.71|1449.28|1446.48|1450.2|1447.4|1448.82|1446.02|0
1641882300000|2022-01-11 06:25:00|1449.05|1446.25|1446.97|1444.17|1449.28|1446.48|1446.97|1444.17|0
1641882600000|2022-01-11 06:30:00|1447.2|1444.4|1449.04|1446.24|1449.73|1446.93|1446.74|1443.94|0
1641882900000|2022-01-11 06:35:00|1449.27|1446.47|1447.89|1445.09|1450.66|1447.86|1447.89|1445.09|0
1641883200000|2022-01-11 06:40:00|1448.12|1445.32|1446.51|1443.71|1448.35|1445.55|1446.51|1443.71|0
1641883500000|2022-01-11 06:45:00|1446.62|1443.82|1446.96|1444.16|1447.66|1444.86|1446.27|1443.47|0
1641883800000|2022-01-11 06:50:00|1446.84|1444.04|1445.35|1442.55|1446.96|1444.16|1444.2|1441.4|0
1641884100000|2022-01-11 06:55:00|1445.58|1442.78|1448.81|1446.01|1448.81|1446.01|1445.58|1442.78|0
1641884400000|2022-01-11 07:00:00|1449.5|1446.7|1447.53|1444.73|1450.42|1447.62|1446.61|1443.81|0
1641884700000|2022-01-11 07:05:00|1447.65|1444.85|1450.19|1447.39|1450.19|1447.39|1446.73|1443.93|0
1641885000000|2022-01-11 07:10:00|1449.96|1447.16|1449.95|1447.15|1450.42|1447.62|1448.45|1445.65|0
1641885300000|2022-01-11 07:15:00|1450.06|1447.26|1453.18|1450.38|1453.41|1450.61|1449.95|1447.15|0
1641885600000|2022-01-11 07:20:00|1453.52|1450.72|1452.49|1449.69|1454.1|1451.3|1452.03|1449.23|0
1641885900000|2022-01-11 07:25:00|1452.6|1449.8|1454.33|1451.53|1455.02|1452.22|1452.49|1449.69|0
1641886200000|2022-01-11 07:30:00|1454.67|1451.87|1454.79|1451.99|1455.02|1452.22|1452.95|1450.15|0
1641886500000|2022-01-11 07:35:00|1454.56|1451.76|1452.71|1449.91|1454.56|1451.76|1452.25|1449.45|0
1641886800000|2022-01-11 07:40:00|1452.59|1449.79|1453.17|1450.37|1453.87|1451.07|1452.48|1449.68|0
1641887100000|2022-01-11 07:45:00|1453.4|1450.6|1454.33|1451.53|1455.25|1452.45|1452.02|1449.22|0
1641887400000|2022-01-11 07:50:00|1454.56|1451.76|1455.02|1452.22|1455.48|1452.68|1453.63|1450.83|0
1641887700000|2022-01-11 07:55:00|1454.79|1451.99|1455.25|1452.45|1455.94|1453.14|1454.32|1451.52|0
1641888000000|2022-01-11 08:00:00|1455.71|1452.91|1457.89|1455.09|1457.89|1455.09|1455.01|1452.21|0
1641888300000|2022-01-11 08:05:00|1457.46|1455.06|1453.66|1451.26|1460.81|1458.41|1453.43|1451.03|0
1641888600000|2022-01-11 08:10:00|1454.12|1451.72|1452.27|1449.87|1454.12|1451.72|1450.89|1448.49|0
1641888900000|2022-01-11 08:15:00|1452.5|1450.1|1451.58|1449.18|1453.31|1450.91|1450.43|1448.03|0
1641889200000|2022-01-11 08:20:00|1451.81|1449.41|1454.63|1452.23|1456.7|1454.3|1451.69|1449.29|0
1641889500000|2022-01-11 08:25:00|1454.39|1451.99|1452.09|1449.69|1454.51|1452.11|1450.94|1448.54|0
1641889800000|2022-01-11 08:30:00|1452.2|1449.8|1447.02|1444.62|1452.2|1449.8|1446.79|1444.39|0
1641890100000|2022-01-11 08:35:00|1447.25|1444.85|1450.93|1448.53|1451.62|1449.22|1447.13|1444.73|0
1641890400000|2022-01-11 08:40:00|1451.39|1448.99|1454.39|1451.99|1455.08|1452.68|1450.7|1448.3|0
1641890700000|2022-01-11 08:45:00|1454.62|1452.22|1454.85|1452.45|1456|1453.6|1452.77|1450.37|0
1641891000000|2022-01-11 08:50:00|1454.62|1452.22|1454.85|1452.45|1456.23|1453.83|1453.23|1450.83|0
1641891300000|2022-01-11 08:55:00|1455.08|1452.68|1456.69|1454.29|1456.69|1454.29|1453.23|1450.83|0
1641891600000|2022-01-11 09:00:00|1456.92|1454.52|1459.69|1457.29|1460.38|1457.98|1456.46|1454.06|0
1641891900000|2022-01-11 09:05:00|1459.92|1457.52|1459.8|1457.4|1460.38|1457.98|1458.07|1455.67|0
1641892200000|2022-01-11 09:10:00|1459.92|1457.52|1462.69|1460.29|1463.15|1460.75|1458.41|1456.01|0
1641892500000|2022-01-11 09:15:00|1462.22|1459.82|1465.69|1463.29|1466.15|1463.75|1461.3|1458.9|0
1641892800000|2022-01-11 09:20:00|1465.92|1463.52|1468.46|1466.06|1469.15|1466.75|1464.99|1462.59|0
1641893100000|2022-01-11 09:25:00|1468.23|1465.83|1468.34|1465.94|1469.15|1466.75|1467.3|1464.9|0
1641893400000|2022-01-11 09:30:00|1468.46|1466.06|1470.76|1468.36|1471.92|1469.52|1468.46|1466.06|0
1641893700000|2022-01-11 09:35:00|1470.53|1468.13|1471.97|1469.57|1473.68|1471.28|1470.07|1467.67|0
1641894000000|2022-01-11 09:40:00|1471.74|1469.34|1472.43|1470.03|1472.67|1470.27|1470.82|1468.42|0
1641894300000|2022-01-11 09:45:00|1472.2|1469.8|1473.93|1471.53|1474.51|1472.11|1471.51|1469.11|0
1641894600000|2022-01-11 09:50:00|1473.82|1471.42|1473.36|1470.96|1474.28|1471.88|1472.89|1470.49|0
1641894900000|2022-01-11 09:55:00|1473.59|1471.19|1471.27|1468.87|1473.82|1471.42|1470.58|1468.18|0
1641895200000|2022-01-11 10:00:00|1471.74|1469.34|1473.35|1470.95|1473.35|1470.95|1470.12|1467.72|0
1641895500000|2022-01-11 10:05:00|1473.12|1470.72|1473.12|1470.72|1475.67|1473.27|1472.66|1470.26|0
1641895800000|2022-01-11 10:10:00|1472.66|1470.26|1471.73|1469.33|1473|1470.6|1470.92|1468.52|0
1641896100000|2022-01-11 10:15:00|1471.04|1468.64|1471.73|1469.33|1472.2|1469.8|1470.35|1467.95|0
1641896400000|2022-01-11 10:20:00|1471.96|1469.56|1470.22|1467.82|1472.19|1469.79|1468.73|1466.33|0
1641896700000|2022-01-11 10:25:00|1470.34|1467.94|1468.72|1466.32|1471.38|1468.98|1468.72|1466.32|0
1641897000000|2022-01-11 10:30:00|1468.84|1466.44|1469.65|1467.25|1470.11|1467.71|1468.72|1466.32|0
1641897300000|2022-01-11 10:35:00|1469.53|1467.13|1470.34|1467.94|1471.5|1469.1|1469.42|1467.02|0
1641897600000|2022-01-11 10:40:00|1470.11|1467.71|1471.37|1468.97|1471.73|1469.33|1469.99|1467.59|0
1641897900000|2022-01-11 10:45:00|1471.49|1469.09|1471.84|1469.44|1472.65|1470.25|1471.03|1468.63|0
1641898200000|2022-01-11 10:50:00|1471.96|1469.56|1471.95|1469.55|1471.96|1469.56|1469.87|1467.47|0
1641898500000|2022-01-11 10:55:00|1472.19|1469.79|1469.87|1467.47|1472.19|1469.79|1469.41|1467.01|0
1641898800000|2022-01-11 11:00:00|1470.1|1467.7|1466.4|1464|1470.1|1467.7|1466.4|1464|0
1641899100000|2022-01-11 11:05:00|1466.64|1464.24|1466.4|1464|1467.1|1464.7|1464.09|1461.69|0
1641899400000|2022-01-11 11:10:00|1466.63|1464.23|1465.02|1462.62|1467.33|1464.93|1464.78|1462.38|0
1641899700000|2022-01-11 11:15:00|1465.25|1462.85|1465.71|1463.31|1466.86|1464.46|1465.02|1462.62|0
1641900000000|2022-01-11 11:20:00|1465.94|1463.54|1466.17|1463.77|1466.17|1463.77|1465.01|1462.61|0
1641900300000|2022-01-11 11:25:00|1465.94|1463.54|1464.78|1462.38|1466.17|1463.77|1464.55|1462.15|0
1641900600000|2022-01-11 11:30:00|1465.01|1462.61|1466.86|1464.46|1467.55|1465.15|1464.55|1462.15|0
1641900900000|2022-01-11 11:35:00|1466.97|1464.57|1468.01|1465.61|1468.24|1465.84|1466.28|1463.88|0
1641901200000|2022-01-11 11:40:00|1467.55|1465.15|1468.47|1466.07|1468.47|1466.07|1467.55|1465.15|0
1641901500000|2022-01-11 11:45:00|1468.01|1465.61|1467.78|1465.38|1468.7|1466.3|1467.78|1465.38|0
1641901800000|2022-01-11 11:50:00|1467.66|1465.26|1469.86|1467.46|1470.09|1467.69|1467.55|1465.15|0
1641902100000|2022-01-11 11:55:00|1469.63|1467.23|1464.54|1462.14|1469.86|1467.46|1464.54|1462.14|0
1641902400000|2022-01-11 12:00:00|1464.31|1461.91|1466.16|1463.76|1466.85|1464.45|1464.31|1461.91|0
1641902700000|2022-01-11 12:05:00|1466.39|1463.99|1466.39|1463.99|1467.77|1465.37|1465.69|1463.29|0
1641903000000|2022-01-11 12:10:00|1466.16|1463.76|1466.16|1463.76|1467.31|1464.91|1464.77|1462.37|0
1641903300000|2022-01-11 12:15:00|1465.92|1463.52|1465|1462.6|1466.62|1464.22|1464.77|1462.37|0
1641903600000|2022-01-11 12:20:00|1465.46|1463.06|1466.15|1463.75|1466.85|1464.45|1465.46|1463.06|0
1641903900000|2022-01-11 12:25:00|1466.38|1463.98|1466.61|1464.21|1466.61|1464.21|1465.23|1462.83|0
1641904200000|2022-01-11 12:30:00|1466.84|1464.44|1465.69|1463.29|1466.84|1464.44|1464.53|1462.13|0
1641904500000|2022-01-11 12:35:00|1466.15|1463.75|1465.92|1463.52|1466.61|1464.21|1465.22|1462.82|0
1641904800000|2022-01-11 12:40:00|1465.69|1463.29|1465.33|1462.93|1466.38|1463.98|1465.22|1462.82|0
1641905100000|2022-01-11 12:45:00|1465.45|1463.05|1463.14|1460.74|1465.45|1463.05|1462.22|1459.82|0
1641905400000|2022-01-11 12:50:00|1463.37|1460.97|1462.91|1460.51|1464.99|1462.59|1462.68|1460.28|0
1641905700000|2022-01-11 12:55:00|1462.68|1460.28|1459.22|1456.82|1463.6|1461.2|1458.75|1456.35|0
1641906000000|2022-01-11 13:00:00|1459.56|1457.16|1461.52|1459.12|1462.68|1460.28|1457.48|1455.08|0
1641906300000|2022-01-11 13:05:00|1461.29|1458.89|1461.98|1459.58|1463.37|1460.97|1461.06|1458.66|0
1641906600000|2022-01-11 13:10:00|1461.75|1459.35|1461.06|1458.66|1462.21|1459.81|1460.37|1457.97|0
1641906900000|2022-01-11 13:15:00|1461.29|1458.89|1461.98|1459.58|1462.21|1459.81|1461.29|1458.89|0
1641907200000|2022-01-11 13:20:00|1461.75|1459.35|1461.06|1458.66|1461.75|1459.35|1460.36|1457.96|0
1641907500000|2022-01-11 13:25:00|1461.29|1458.89|1459.9|1457.5|1461.98|1459.58|1459.67|1457.27|0
1641907800000|2022-01-11 13:30:00|1460.01|1457.61|1461.75|1459.35|1463.13|1460.73|1459.9|1457.5|0
1641908100000|2022-01-11 13:35:00|1461.51|1459.11|1456.44|1454.04|1461.51|1459.11|1455.74|1453.34|0
1641908400000|2022-01-11 13:40:00|1456.67|1454.27|1453.9|1451.5|1456.9|1454.5|1452.28|1449.88|0
1641908700000|2022-01-11 13:45:00|1453.67|1451.27|1456.43|1454.03|1457.82|1455.42|1453.67|1451.27|0
1641909000000|2022-01-11 13:50:00|1456.2|1453.8|1452.16|1449.76|1456.2|1453.8|1451.13|1448.73|0
1641909300000|2022-01-11 13:55:00|1452.28|1449.88|1451.36|1448.96|1453.2|1450.8|1451.12|1448.72|0
1641909600000|2022-01-11 14:00:00|1451.47|1449.07|1448.36|1445.96|1451.59|1449.19|1448.13|1445.73|0
1641909900000|2022-01-11 14:05:00|1448.47|1446.07|1450.43|1448.03|1450.43|1448.03|1447.66|1445.26|0
1641910200000|2022-01-11 14:10:00|1450.2|1447.8|1450.2|1447.8|1450.66|1448.26|1448.12|1445.72|0
1641910500000|2022-01-11 14:15:00|1449.97|1447.57|1448.35|1445.95|1450.2|1447.8|1447.2|1444.8|0
1641910800000|2022-01-11 14:20:00|1448.23|1445.83|1450.66|1448.26|1450.66|1448.26|1448.23|1445.83|0
1641911100000|2022-01-11 14:25:00|1450.89|1448.49|1449.27|1446.87|1451.81|1449.41|1448.58|1446.18|0
1641911400000|2022-01-11 14:30:00|1449.5|1447.1|1437.79|1435.39|1450.19|1447.79|1436.64|1434.24|0
1641911700000|2022-01-11 14:35:00|1436.18|1433.78|1436.18|1433.78|1442.86|1440.46|1435.95|1433.55|0
1641912000000|2022-01-11 14:40:00|1437.1|1434.7|1428.6|1426.2|1437.1|1434.7|1422.4|1420|0
1641912300000|2022-01-11 14:45:00|1428.37|1425.97|1425.84|1423.44|1430.21|1427.81|1422.62|1420.22|0
1641912600000|2022-01-11 14:50:00|1424.69|1422.29|1426.3|1423.9|1435.95|1433.55|1422.62|1420.22|0
1641912900000|2022-01-11 14:55:00|1425.61|1423.21|1427.22|1424.82|1430.43|1428.03|1420.1|1417.7|0
1641913200000|2022-01-11 15:00:00|1427.67|1425.27|1439.4|1437|1439.63|1437.23|1425.61|1423.21|0
1641913500000|2022-01-11 15:05:00|1439.17|1436.77|1437.49|1435.09|1443.92|1441.52|1436.8|1434.4|0
1641913800000|2022-01-11 15:10:00|1437.26|1434.86|1437.26|1434.86|1442.79|1440.39|1437.26|1434.86|0
1641914100000|2022-01-11 15:15:00|1438.41|1436.01|1440.48|1438.08|1441.86|1439.46|1433.35|1430.95|0
1641914400000|2022-01-11 15:20:00|1440.02|1437.62|1436.8|1434.4|1442.78|1440.38|1436.8|1434.4|0
1641914700000|2022-01-11 15:25:00|1437.95|1435.55|1438.64|1436.24|1441.17|1438.77|1434.27|1431.87|0
1641915000000|2022-01-11 15:30:00|1438.87|1436.47|1431.73|1429.33|1446.7|1444.3|1431.5|1429.1|0
1641915300000|2022-01-11 15:35:00|1432.42|1430.02|1432.88|1430.48|1435.18|1432.78|1430.35|1427.95|0
1641915600000|2022-01-11 15:40:00|1432.65|1430.25|1424.4|1422|1432.65|1430.25|1421.88|1419.48|0
1641915900000|2022-01-11 15:45:00|1423.25|1420.85|1427.15|1424.75|1432.44|1430.04|1423.25|1420.85|0
1641916200000|2022-01-11 15:50:00|1426.46|1424.06|1429.21|1426.81|1429.9|1427.5|1423.7|1421.3|0
1641916500000|2022-01-11 15:55:00|1429.67|1427.27|1432.43|1430.03|1433.81|1431.41|1427.6|1425.2|0
1641916800000|2022-01-11 16:00:00|1432.66|1430.26|1441.63|1439.23|1444.63|1442.23|1431.97|1429.57|0
1641917100000|2022-01-11 16:05:00|1442.32|1439.92|1439.91|1437.51|1446.13|1443.73|1439.68|1437.28|0
1641917400000|2022-01-11 16:10:00|1441.29|1438.89|1450.28|1447.88|1451.67|1449.27|1441.29|1438.89|0
1641917700000|2022-01-11 16:15:00|1450.51|1448.11|1459.28|1456.88|1460.67|1458.27|1449.36|1446.96|0
1641918000000|2022-01-11 16:20:00|1459.98|1457.58|1458.36|1455.96|1462.52|1460.12|1454.67|1452.27|0
1641918300000|2022-01-11 16:25:00|1458.59|1456.19|1460.54|1458.14|1461.64|1459.24|1457.77|1455.37|0
1641918600000|2022-01-11 16:30:00|1460.77|1458.37|1458.92|1456.52|1460.77|1458.37|1457.53|1455.13|0
1641918900000|2022-01-11 16:35:00|1459.61|1457.21|1466.31|1463.91|1467.01|1464.61|1459.61|1457.21|0
1641919200000|2022-01-11 16:40:00|1466.55|1464.15|1470.48|1468.08|1474.41|1472.01|1466.08|1463.68|0
1641919500000|2022-01-11 16:45:00|1470.82|1468.42|1464.46|1462.06|1471.28|1468.88|1463.54|1461.14|0
1641919800000|2022-01-11 16:50:00|1465.16|1462.76|1468.16|1465.76|1470.24|1467.84|1465.16|1462.76|0
1641920100000|2022-01-11 16:55:00|1468.85|1466.45|1470.01|1467.61|1470.24|1467.84|1467|1464.6|0
1641920400000|2022-01-11 17:00:00|1470.47|1468.07|1470.72|1468.32|1471.63|1469.23|1468.27|1465.87|0
1641920700000|2022-01-11 17:05:00|1471.18|1468.78|1471.41|1469.01|1471.88|1469.48|1468.87|1466.47|0
1641921000000|2022-01-11 17:10:00|1471.64|1469.24|1472.11|1469.71|1472.11|1469.71|1468.98|1466.58|0
1641921300000|2022-01-11 17:15:00|1471.87|1469.47|1470.95|1468.55|1473.03|1470.63|1468.63|1466.23|0
1641921600000|2022-01-11 17:20:00|1471.18|1468.78|1470.02|1467.62|1471.64|1469.24|1469.1|1466.7|0
1641921900000|2022-01-11 17:25:00|1470.25|1467.85|1462.85|1460.45|1470.25|1467.85|1461.69|1459.29|0
1641922200000|2022-01-11 17:30:00|1463.08|1460.68|1464.7|1462.3|1467.01|1464.61|1461.69|1459.29|0
1641922500000|2022-01-11 17:35:00|1464.93|1462.53|1466.43|1464.03|1468.63|1466.23|1464.23|1461.83|0
1641922800000|2022-01-11 17:40:00|1466.55|1464.15|1468.86|1466.46|1469.09|1466.69|1465.62|1463.22|0
1641923100000|2022-01-11 17:45:00|1468.63|1466.23|1467.7|1465.3|1469.32|1466.92|1467.24|1464.84|0
1641923400000|2022-01-11 17:50:00|1468.16|1465.76|1471.86|1469.46|1471.86|1469.46|1467.47|1465.07|0
1641923700000|2022-01-11 17:55:00|1471.63|1469.23|1471.4|1469|1472.33|1469.93|1469.55|1467.15|0
1641924000000|2022-01-11 18:00:00|1471.17|1468.77|1469.08|1466.68|1471.17|1468.77|1466.08|1463.68|0
1641924300000|2022-01-11 18:05:00|1469.32|1466.92|1466.08|1463.68|1469.32|1466.92|1464.46|1462.06|0
1641924600000|2022-01-11 18:10:00|1466.31|1463.91|1470.01|1467.61|1470.7|1468.3|1466.31|1463.91|0
1641924900000|2022-01-11 18:15:00|1469.78|1467.38|1473.48|1471.08|1473.48|1471.08|1469.54|1467.14|0
1641925200000|2022-01-11 18:20:00|1473.25|1470.85|1476.42|1474.02|1476.42|1474.02|1473.25|1470.85|0
1641925500000|2022-01-11 18:25:00|1476.19|1473.79|1473.63|1471.23|1476.19|1473.79|1473.4|1471|0
1641925800000|2022-01-11 18:30:00|1473.87|1471.47|1474.56|1472.16|1475.49|1473.09|1472.94|1470.54|0
1641926100000|2022-01-11 18:35:00|1474.79|1472.39|1475.02|1472.62|1475.49|1473.09|1473.86|1471.46|0
1641926400000|2022-01-11 18:40:00|1475.25|1472.85|1475.25|1472.85|1475.95|1473.55|1474.33|1471.93|0
1641926700000|2022-01-11 18:45:00|1475.49|1473.09|1474.79|1472.39|1478.27|1475.87|1474.09|1471.69|0
1641927000000|2022-01-11 18:50:00|1475.25|1472.85|1475.83|1473.43|1476.64|1474.24|1474.79|1472.39|0
1641927300000|2022-01-11 18:55:00|1476.18|1473.78|1477.57|1475.17|1478.03|1475.63|1475.71|1473.31|0
1641927600000|2022-01-11 19:00:00|1477.34|1474.94|1475.25|1472.85|1477.8|1475.4|1474.55|1472.15|0
1641927900000|2022-01-11 19:05:00|1475.48|1473.08|1472.23|1469.83|1476.17|1473.77|1470.61|1468.21|0
1641928200000|2022-01-11 19:10:00|1472.7|1470.3|1473.73|1471.33|1474.32|1471.92|1471.54|1469.14|0
1641928500000|2022-01-11 19:15:00|1473.62|1471.22|1475.01|1472.61|1475.24|1472.84|1472.93|1470.53|0
1641928800000|2022-01-11 19:20:00|1474.78|1472.38|1475.01|1472.61|1475.24|1472.84|1472.93|1470.53|0
1641929100000|2022-01-11 19:25:00|1474.78|1472.38|1476.86|1474.46|1476.86|1474.46|1474.08|1471.68|0
1641929400000|2022-01-11 19:30:00|1476.63|1474.23|1475.24|1472.84|1476.86|1474.46|1473.62|1471.22|0
1641929700000|2022-01-11 19:35:00|1475.01|1472.61|1478.48|1476.08|1479.18|1476.78|1473.85|1471.45|0
1641930000000|2022-01-11 19:40:00|1478.02|1475.62|1479.41|1477.01|1479.64|1477.24|1477.79|1475.39|0
1641930300000|2022-01-11 19:45:00|1479.64|1477.24|1481.61|1479.21|1481.96|1479.56|1479.41|1477.01|0
1641930600000|2022-01-11 19:50:00|1481.5|1479.1|1482.66|1480.26|1483.12|1480.72|1480.1|1477.7|0
1641930900000|2022-01-11 19:55:00|1482.42|1480.02|1481.49|1479.09|1485.9|1483.5|1481.26|1478.86|0
1641931200000|2022-01-11 20:00:00|1481.73|1479.33|1483.81|1481.41|1484.74|1482.34|1481.49|1479.09|0
1641931500000|2022-01-11 20:05:00|1484.04|1481.64|1486.36|1483.96|1488.22|1485.82|1483.81|1481.41|0
1641931800000|2022-01-11 20:10:00|1486.13|1483.73|1485.9|1483.5|1486.36|1483.96|1483.81|1481.41|0
1641932100000|2022-01-11 20:15:00|1486.13|1483.73|1485.2|1482.8|1487.99|1485.59|1484.74|1482.34|0
1641932400000|2022-01-11 20:20:00|1485.43|1483.03|1485.41|1483.01|1488.1|1485.7|1485.18|1482.78|0
1641932700000|2022-01-11 20:25:00|1485.64|1483.24|1486.57|1484.17|1487.73|1485.33|1484.25|1481.85|0
1641933000000|2022-01-11 20:30:00|1486.34|1483.94|1485.41|1483.01|1488.89|1486.49|1484.94|1482.54|0
1641933300000|2022-01-11 20:35:00|1485.64|1483.24|1482.86|1480.46|1486.57|1484.17|1482.86|1480.46|0
1641933600000|2022-01-11 20:40:00|1482.62|1480.22|1485.24|1482.84|1485.47|1483.07|1481.69|1479.29|0
1641933900000|2022-01-11 20:45:00|1485.01|1482.61|1484.31|1481.91|1486.17|1483.77|1483.85|1481.45|0
1641934200000|2022-01-11 20:50:00|1484.08|1481.68|1482.92|1480.52|1484.08|1481.68|1479.21|1476.81|0
1641934500000|2022-01-11 20:55:00|1483.61|1481.21|1490.8|1488.4|1491.04|1488.64|1483.61|1481.21|0
1641934800000|2022-01-11 21:00:00|1490.57|1488.17|1490.8|1488.4|1492.43|1490.03|1489.88|1487.48|0
1641935100000|2022-01-11 21:05:00|1491.04|1488.64|1490.57|1488.17|1491.5|1489.1|1490.11|1487.71|0
1641935400000|2022-01-11 21:10:00|1490.34|1487.94|1489.87|1487.47|1490.57|1488.17|1489.18|1486.78|0
1641935700000|2022-01-11 21:15:00|1489.38|1486.58|1489.37|1486.57|1490.07|1487.27|1489.14|1486.34|0
1641936000000|2022-01-11 21:20:00|1489.49|1486.69|1489.37|1486.57|1490.3|1487.5|1489.37|1486.57|0
1641936300000|2022-01-11 21:25:00|1489.14|1486.34|1489.6|1486.8|1489.6|1486.8|1489.14|1486.34|0
1641936600000|2022-01-11 21:30:00|1489.84|1487.04|1489.84|1487.04|1489.84|1487.04|1489.6|1486.8|0
1641936900000|2022-01-11 21:35:00|1489.95|1487.15|1490.07|1487.27|1490.07|1487.27|1489.83|1487.03|0
1641937200000|2022-01-11 21:40:00|1489.83|1487.03|1490.76|1487.96|1490.76|1487.96|1489.83|1487.03|0
1641937500000|2022-01-11 21:45:00|1490.53|1487.73|1489.83|1487.03|1490.99|1488.19|1489.83|1487.03|0
1641937800000|2022-01-11 21:50:00|1490.06|1487.26|1489.83|1487.03|1490.29|1487.49|1489.83|1487.03|0
1641938100000|2022-01-11 21:55:00|1490.06|1487.26|1489.71|1486.91|1490.06|1487.26|1489.71|1486.91|0
1641938400000|2022-01-11 22:00:00|1490.15|1487.35|1489.68|1486.88|1490.15|1487.35|1489.68|1486.88|0
1641938700000|2022-01-11 22:05:00|1489.58|1486.78|1489.71|1486.91|1489.85|1487.05|1489.27|1486.47|0
1641939000000|2022-01-11 22:10:00|1489.47|1486.67|1489.57|1486.77|1489.58|1486.78|1489.47|1486.67|0
1641939300000|2022-01-11 22:15:00|1489.54|1486.74|1490.08|1487.28|1490.42|1487.62|1489.5|1486.7|0
1641939600000|2022-01-11 22:20:00|1490.05|1487.25|1490.05|1487.25|1490.05|1487.25|1489.98|1487.18|0
1641939900000|2022-01-11 22:25:00|1490.01|1487.21|1490.35|1487.55|1490.38|1487.58|1490.01|1487.21|0
1641940200000|2022-01-11 22:30:00|1490.62|1487.82|1490.18|1487.38|1490.62|1487.82|1490.15|1487.35|0
1641940500000|2022-01-11 22:35:00|1490.21|1487.41|1490.14|1487.34|1490.21|1487.41|1490.14|1487.34|0
1641940800000|2022-01-11 22:40:00|1490.11|1487.31|1490.11|1487.31|1490.11|1487.31|1490.08|1487.28|0
1641941100000|2022-01-11 22:45:00|1490.1|1487.3|1490.1|1487.3|1490.1|1487.3|1490.1|1487.3|0
1641941400000|2022-01-11 22:50:00|1490.14|1487.34|1490.1|1487.3|1490.14|1487.34|1490.1|1487.3|0
1641941700000|2022-01-11 22:55:00|1489.94|1487.14|1490.1|1487.3|1490.27|1487.47|1489.94|1487.14|0
1641942000000|2022-01-11 23:00:00|1490.39|1487.59|1491.21|1488.41|1491.21|1488.41|1489.23|1486.43|0
1641942300000|2022-01-11 23:05:00|1490.97|1488.17|1491.08|1488.28|1492.6|1489.8|1490.74|1487.94|0
1641942600000|2022-01-11 23:10:00|1491.2|1488.4|1490.27|1487.47|1491.44|1488.64|1490.04|1487.24|0
1641942900000|2022-01-11 23:15:00|1490.39|1487.59|1489.35|1486.55|1490.51|1487.71|1488.88|1486.08|0
1641943200000|2022-01-11 23:20:00|1489.34|1486.54|1489.11|1486.31|1489.81|1487.01|1488.65|1485.85|0
1641943500000|2022-01-11 23:25:00|1488.88|1486.08|1489.11|1486.31|1489.34|1486.54|1488.88|1486.08|0
1641943800000|2022-01-11 23:30:00|1489.22|1486.42|1490.04|1487.24|1490.04|1487.24|1489.22|1486.42|0
1641944100000|2022-01-11 23:35:00|1489.81|1487.01|1488.88|1486.08|1490.04|1487.24|1488.41|1485.61|0
1641944400000|2022-01-11 23:40:00|1489.11|1486.31|1489.8|1487|1490.27|1487.47|1488.64|1485.84|0
1641944700000|2022-01-11 23:45:00|1489.57|1486.77|1488.87|1486.07|1490.27|1487.47|1488.41|1485.61|0
1641945000000|2022-01-11 23:50:00|1488.75|1485.95|1488.87|1486.07|1489.11|1486.31|1488.41|1485.61|0
1641945300000|2022-01-11 23:55:00|1488.75|1485.95|1489.34|1486.54|1489.8|1487|1488.52|1485.72|0
1641945600000|2022-01-12 00:00:00|1489.1|1486.3|1488.98|1486.18|1490.03|1487.23|1488.64|1485.84|0
1641945900000|2022-01-12 00:05:00|1489.1|1486.3|1489.8|1487|1490.26|1487.46|1488.87|1486.07|0
1641946200000|2022-01-12 00:10:00|1489.56|1486.76|1489.33|1486.53|1489.56|1486.76|1488.64|1485.84|0
1641946500000|2022-01-12 00:15:00|1489.56|1486.76|1490.26|1487.46|1490.95|1488.15|1489.56|1486.76|0
1641946800000|2022-01-12 00:20:00|1490.49|1487.69|1491.53|1488.73|1491.88|1489.08|1490.03|1487.23|0
1641947100000|2022-01-12 00:25:00|1491.42|1488.62|1492.58|1489.78|1493.27|1490.47|1491.42|1488.62|0
1641947400000|2022-01-12 00:30:00|1493.04|1490.24|1493.27|1490.47|1494.43|1491.63|1492.58|1489.78|0
1641947700000|2022-01-12 00:35:00|1493.5|1490.7|1493.27|1490.47|1494.2|1491.4|1492.81|1490.01|0
1641948000000|2022-01-12 00:40:00|1493.5|1490.7|1493.27|1490.47|1494.43|1491.63|1493.27|1490.47|0
1641948300000|2022-01-12 00:45:00|1493.04|1490.24|1493.27|1490.47|1493.5|1490.7|1492.68|1489.88|0
1641948600000|2022-01-12 00:50:00|1493.04|1490.24|1492.45|1489.65|1493.27|1490.47|1492.34|1489.54|0
1641948900000|2022-01-12 00:55:00|1492.34|1489.54|1491.64|1488.84|1492.57|1489.77|1491.64|1488.84|0
1641949200000|2022-01-12 01:00:00|1491.41|1488.61|1491.18|1488.38|1491.87|1489.07|1490.48|1487.68|0
1641949500000|2022-01-12 01:05:00|1491.41|1488.61|1491.41|1488.61|1491.87|1489.07|1490.48|1487.68|0
1641949800000|2022-01-12 01:10:00|1491.64|1488.84|1490.71|1487.91|1492.1|1489.3|1490.24|1487.44|0
1641950100000|2022-01-12 01:15:00|1490.48|1487.68|1488.39|1485.59|1490.48|1487.68|1488.39|1485.59|0
1641950400000|2022-01-12 01:20:00|1488.27|1485.47|1489.08|1486.28|1489.31|1486.51|1488.27|1485.47|0
1641950700000|2022-01-12 01:25:00|1488.85|1486.05|1489.19|1486.39|1489.55|1486.75|1488.85|1486.05|0
1641951000000|2022-01-12 01:30:00|1489.31|1486.51|1488.62|1485.82|1489.89|1487.09|1488.62|1485.82|0
1641951300000|2022-01-12 01:35:00|1488.73|1485.93|1489.54|1486.74|1489.77|1486.97|1488.61|1485.81|0
1641951600000|2022-01-12 01:40:00|1489.65|1486.85|1488.26|1485.46|1490.93|1488.13|1488.15|1485.35|0
1641951900000|2022-01-12 01:45:00|1488.15|1485.35|1486.52|1483.72|1489.08|1486.28|1485.13|1482.33|0
1641952200000|2022-01-12 01:50:00|1486.76|1483.96|1487.22|1484.42|1487.45|1484.65|1486.06|1483.26|0
1641952500000|2022-01-12 01:55:00|1486.99|1484.19|1488.38|1485.58|1488.84|1486.04|1486.52|1483.72|0
1641952800000|2022-01-12 02:00:00|1488.61|1485.81|1491.86|1489.06|1491.86|1489.06|1488.38|1485.58|0
1641953100000|2022-01-12 02:05:00|1492.09|1489.29|1490.23|1487.43|1492.09|1489.29|1490.11|1487.31|0
1641953400000|2022-01-12 02:10:00|1490.46|1487.66|1490.93|1488.13|1491.39|1488.59|1489.88|1487.08|0
1641953700000|2022-01-12 02:15:00|1490.69|1487.89|1491.62|1488.82|1491.62|1488.82|1490.46|1487.66|0
1641954000000|2022-01-12 02:20:00|1491.73|1488.93|1492.55|1489.75|1492.55|1489.75|1491.62|1488.82|0
1641954300000|2022-01-12 02:25:00|1492.32|1489.52|1492.55|1489.75|1492.78|1489.98|1491.85|1489.05|0
1641954600000|2022-01-12 02:30:00|1492.78|1489.98|1491.85|1489.05|1492.78|1489.98|1490.92|1488.12|0
1641954900000|2022-01-12 02:35:00|1491.62|1488.82|1491.62|1488.82|1492.08|1489.28|1491.38|1488.58|0
1641955200000|2022-01-12 02:40:00|1491.5|1488.7|1491.15|1488.35|1491.85|1489.05|1491.15|1488.35|0
1641955500000|2022-01-12 02:45:00|1491.38|1488.58|1491.15|1488.35|1491.38|1488.58|1490.69|1487.89|0
1641955800000|2022-01-12 02:50:00|1491.03|1488.23|1491.26|1488.46|1491.38|1488.58|1490.22|1487.42|0
1641956100000|2022-01-12 02:55:00|1491.38|1488.58|1491.84|1489.04|1492.31|1489.51|1491.26|1488.46|0
1641956400000|2022-01-12 03:00:00|1491.61|1488.81|1492.07|1489.27|1492.54|1489.74|1491.61|1488.81|0
1641956700000|2022-01-12 03:05:00|1492.19|1489.39|1492.3|1489.5|1492.54|1489.74|1491.84|1489.04|0
1641957000000|2022-01-12 03:10:00|1492.07|1489.27|1491.61|1488.81|1492.54|1489.74|1491.61|1488.81|0
1641957300000|2022-01-12 03:15:00|1491.49|1488.69|1492.07|1489.27|1492.3|1489.5|1491.49|1488.69|0
1641957600000|2022-01-12 03:20:00|1492.3|1489.5|1491.95|1489.15|1492.53|1489.73|1491.6|1488.8|0
1641957900000|2022-01-12 03:25:00|1491.84|1489.04|1492.07|1489.27|1492.76|1489.96|1491.84|1489.04|0
1641958200000|2022-01-12 03:30:00|1492.41|1489.61|1493|1490.2|1493.69|1490.89|1492.41|1489.61|0
1641958500000|2022-01-12 03:35:00|1493.11|1490.31|1493.23|1490.43|1493.92|1491.12|1492.76|1489.96|0
1641958800000|2022-01-12 03:40:00|1493.46|1490.66|1492.76|1489.96|1493.46|1490.66|1492.76|1489.96|0
1641959100000|2022-01-12 03:45:00|1492.87|1490.07|1492.53|1489.73|1492.99|1490.19|1492.3|1489.5|0
1641959400000|2022-01-12 03:50:00|1492.76|1489.96|1493.45|1490.65|1493.45|1490.65|1492.76|1489.96|0
1641959700000|2022-01-12 03:55:00|1493.69|1490.89|1493.69|1490.89|1493.69|1490.89|1493.22|1490.42|0
1641960000000|2022-01-12 04:00:00|1493.92|1491.12|1494.26|1491.46|1494.38|1491.58|1493.45|1490.65|0
1641960300000|2022-01-12 04:05:00|1494.38|1491.58|1494.38|1491.58|1494.38|1491.58|1493.92|1491.12|0
1641960600000|2022-01-12 04:10:00|1494.15|1491.35|1494.15|1491.35|1494.38|1491.58|1493.91|1491.11|0
1641960900000|2022-01-12 04:15:00|1493.91|1491.11|1493.68|1490.88|1493.91|1491.11|1493.45|1490.65|0
1641961200000|2022-01-12 04:20:00|1493.56|1490.76|1493.21|1490.41|1493.68|1490.88|1493.21|1490.41|0
1641961500000|2022-01-12 04:25:00|1492.98|1490.18|1492.98|1490.18|1492.98|1490.18|1492.52|1489.72|0
1641961800000|2022-01-12 04:30:00|1492.75|1489.95|1492.75|1489.95|1493.21|1490.41|1492.75|1489.95|0
1641962100000|2022-01-12 04:35:00|1492.98|1490.18|1492.75|1489.95|1492.98|1490.18|1492.51|1489.71|0
1641962400000|2022-01-12 04:40:00|1492.98|1490.18|1493.67|1490.87|1493.91|1491.11|1492.98|1490.18|0
1641962700000|2022-01-12 04:45:00|1493.91|1491.11|1493.44|1490.64|1493.91|1491.11|1493.44|1490.64|0
1641963000000|2022-01-12 04:50:00|1493.21|1490.41|1493.21|1490.41|1493.9|1491.1|1493.21|1490.41|0
1641963300000|2022-01-12 04:55:00|1493.44|1490.64|1493.44|1490.64|1493.67|1490.87|1492.97|1490.17|0
1641963600000|2022-01-12 05:00:00|1493.67|1490.87|1493.9|1491.1|1494.13|1491.33|1493.32|1490.52|0
1641963900000|2022-01-12 05:05:00|1494.13|1491.33|1494.13|1491.33|1494.36|1491.56|1493.67|1490.87|0
1641964200000|2022-01-12 05:10:00|1494.36|1491.56|1494.6|1491.8|1495.53|1492.73|1494.36|1491.56|0
1641964500000|2022-01-12 05:15:00|1494.36|1491.56|1493.67|1490.87|1494.6|1491.8|1493.67|1490.87|0
1641964800000|2022-01-12 05:20:00|1493.9|1491.1|1494.36|1491.56|1494.59|1491.79|1493.9|1491.1|0
1641965100000|2022-01-12 05:25:00|1494.59|1491.79|1494.59|1491.79|1494.59|1491.79|1493.66|1490.86|0
1641965400000|2022-01-12 05:30:00|1494.82|1492.02|1494.13|1491.33|1494.82|1492.02|1494.13|1491.33|0
1641965700000|2022-01-12 05:35:00|1494.36|1491.56|1495.86|1493.06|1496.45|1493.65|1494.36|1491.56|0
1641966000000|2022-01-12 05:40:00|1495.98|1493.18|1497.61|1494.81|1497.61|1494.81|1495.98|1493.18|0
1641966300000|2022-01-12 05:45:00|1497.84|1495.04|1498.07|1495.27|1498.07|1495.27|1496.91|1494.11|0
1641966600000|2022-01-12 05:50:00|1497.84|1495.04|1498.77|1495.97|1499.46|1496.66|1497.61|1494.81|0
1641966900000|2022-01-12 05:55:00|1498.53|1495.73|1500.16|1497.36|1500.39|1497.59|1498.53|1495.73|0
1641967200000|2022-01-12 06:00:00|1499.93|1497.13|1502.95|1500.15|1502.95|1500.15|1499.81|1497.01|0
1641967500000|2022-01-12 06:05:00|1502.71|1499.91|1501.09|1498.29|1502.71|1499.91|1500.62|1497.82|0
1641967800000|2022-01-12 06:10:00|1501.2|1498.4|1500.85|1498.05|1501.55|1498.75|1500.39|1497.59|0
1641968100000|2022-01-12 06:15:00|1500.73|1497.93|1498.53|1495.73|1500.85|1498.05|1498.53|1495.73|0
1641968400000|2022-01-12 06:20:00|1498.64|1495.84|1498.76|1495.96|1499.22|1496.42|1498.29|1495.49|0
1641968700000|2022-01-12 06:25:00|1498.53|1495.73|1498.06|1495.26|1499.22|1496.42|1497.36|1494.56|0
1641969000000|2022-01-12 06:30:00|1497.94|1495.14|1498.52|1495.72|1498.52|1495.72|1497.6|1494.8|0
1641969300000|2022-01-12 06:35:00|1498.29|1495.49|1498.4|1495.6|1498.52|1495.72|1497.71|1494.91|0
1641969600000|2022-01-12 06:40:00|1498.29|1495.49|1498.99|1496.19|1499.33|1496.53|1498.06|1495.26|0
1641969900000|2022-01-12 06:45:00|1499.22|1496.42|1498.06|1495.26|1499.22|1496.42|1498.06|1495.26|0
1641970200000|2022-01-12 06:50:00|1497.82|1495.02|1497.13|1494.33|1498.06|1495.26|1496.89|1494.09|0
1641970500000|2022-01-12 06:55:00|1497.24|1494.44|1496.54|1493.74|1497.24|1494.44|1496.43|1493.63|0
1641970800000|2022-01-12 07:00:00|1495.5|1492.7|1495.73|1492.93|1495.96|1493.16|1494.34|1491.54|0
1641971100000|2022-01-12 07:05:00|1495.61|1492.81|1495.38|1492.58|1496.66|1493.86|1495.26|1492.46|0
1641971400000|2022-01-12 07:10:00|1495.26|1492.46|1495.84|1493.04|1496.3|1493.5|1494.8|1492|0
1641971700000|2022-01-12 07:15:00|1495.73|1492.93|1497.12|1494.32|1497.12|1494.32|1495.73|1492.93|0
1641972000000|2022-01-12 07:20:00|1497.35|1494.55|1496.89|1494.09|1498.05|1495.25|1496.65|1493.85|0
1641972300000|2022-01-12 07:25:00|1497.12|1494.32|1495.49|1492.69|1497.12|1494.32|1494.33|1491.53|0
1641972600000|2022-01-12 07:30:00|1495.37|1492.57|1497.58|1494.78|1498.05|1495.25|1495.37|1492.57|0
1641972900000|2022-01-12 07:35:00|1497.46|1494.66|1499.43|1496.63|1500.42|1497.62|1496.76|1493.96|0
1641973200000|2022-01-12 07:40:00|1499.19|1496.39|1499.07|1496.27|1499.43|1496.63|1497.8|1495|0
1641973500000|2022-01-12 07:45:00|1499.19|1496.39|1498.96|1496.16|1499.66|1496.86|1498.26|1495.46|0
1641973800000|2022-01-12 07:50:00|1499.07|1496.27|1496.17|1493.37|1499.42|1496.62|1496.17|1493.37|0
1641974100000|2022-01-12 07:55:00|1496.28|1493.48|1495.94|1493.14|1496.28|1493.48|1494.78|1491.98|0
1641974400000|2022-01-12 08:00:00|1496.17|1493.37|1495.01|1492.21|1497.33|1494.53|1494.08|1491.28|0
1641974700000|2022-01-12 08:05:00|1494.11|1491.71|1494.34|1491.94|1495.04|1492.64|1492.95|1490.55|0
1641975000000|2022-01-12 08:10:00|1494.11|1491.71|1493.88|1491.48|1495.97|1493.57|1493.64|1491.24|0
1641975300000|2022-01-12 08:15:00|1494.11|1491.71|1492.25|1489.85|1494.34|1491.94|1491.32|1488.92|0
1641975600000|2022-01-12 08:20:00|1492.48|1490.08|1493.18|1490.78|1495.03|1492.63|1491.55|1489.15|0
1641975900000|2022-01-12 08:25:00|1492.94|1490.54|1487.02|1484.62|1493.06|1490.66|1486.91|1484.51|0
1641976200000|2022-01-12 08:30:00|1487.14|1484.74|1486.91|1484.51|1488.76|1486.36|1485.98|1483.58|0
1641976500000|2022-01-12 08:35:00|1486.68|1484.28|1485.28|1482.88|1487.37|1484.97|1482.96|1480.56|0
1641976800000|2022-01-12 08:40:00|1484.35|1481.95|1481.8|1479.4|1485.05|1482.65|1481.34|1478.94|0
1641977100000|2022-01-12 08:45:00|1482.03|1479.63|1482.03|1479.63|1483.54|1481.14|1481.57|1479.17|0
1641977400000|2022-01-12 08:50:00|1481.8|1479.4|1484.35|1481.95|1485.74|1483.34|1480.87|1478.47|0
1641977700000|2022-01-12 08:55:00|1484.58|1482.18|1482.78|1480.38|1484.81|1482.41|1481.1|1478.7|0
1641978000000|2022-01-12 09:00:00|1482.54|1480.14|1488.34|1485.94|1488.34|1485.94|1482.19|1479.79|0
1641978300000|2022-01-12 09:05:00|1488.11|1485.71|1487.88|1485.48|1489.04|1486.64|1487.41|1485.01|0
1641978600000|2022-01-12 09:10:00|1488.11|1485.71|1486.48|1484.08|1488.8|1486.4|1486.02|1483.62|0
1641978900000|2022-01-12 09:15:00|1486.71|1484.31|1488.34|1485.94|1488.57|1486.17|1486.25|1483.85|0
1641979200000|2022-01-12 09:20:00|1488.57|1486.17|1491.35|1488.95|1491.35|1488.95|1487.87|1485.47|0
1641979500000|2022-01-12 09:25:00|1491.58|1489.18|1494.14|1491.74|1494.14|1491.74|1491.58|1489.18|0
1641979800000|2022-01-12 09:30:00|1494.37|1491.97|1491.81|1489.41|1494.37|1491.97|1490.89|1488.49|0
1641980100000|2022-01-12 09:35:00|1491.58|1489.18|1491.12|1488.72|1492.51|1490.11|1490.42|1488.02|0
1641980400000|2022-01-12 09:40:00|1490.88|1488.48|1492.28|1489.88|1492.51|1490.11|1490.88|1488.48|0
1641980700000|2022-01-12 09:45:00|1492.04|1489.64|1493.43|1491.03|1493.67|1491.27|1491.58|1489.18|0
1641981000000|2022-01-12 09:50:00|1493.67|1491.27|1495.75|1493.35|1495.76|1493.36|1493.2|1490.8|0
1641981300000|2022-01-12 09:55:00|1495.52|1493.12|1495.29|1492.89|1495.75|1493.35|1493.9|1491.5|0
1641981600000|2022-01-12 10:00:00|1495.75|1493.35|1494.82|1492.42|1496.68|1494.28|1494.82|1492.42|0
1641981900000|2022-01-12 10:05:00|1495.06|1492.66|1492.97|1490.57|1495.29|1492.89|1492.61|1490.21|0
1641982200000|2022-01-12 10:10:00|1493.2|1490.8|1493.43|1491.03|1494.12|1491.72|1491.92|1489.52|0
1641982500000|2022-01-12 10:15:00|1493.66|1491.26|1492.96|1490.56|1495.05|1492.65|1492.96|1490.56|0
1641982800000|2022-01-12 10:20:00|1493.07|1490.67|1495.52|1493.12|1495.52|1493.12|1492.5|1490.1|0
1641983100000|2022-01-12 10:25:00|1495.75|1493.35|1494.35|1491.95|1496.21|1493.81|1494.12|1491.72|0
1641983400000|2022-01-12 10:30:00|1493.89|1491.49|1491.57|1489.17|1494.82|1492.42|1491.33|1488.93|0
1641983700000|2022-01-12 10:35:00|1491.33|1488.93|1493.42|1491.02|1493.53|1491.13|1491.33|1488.93|0
1641984000000|2022-01-12 10:40:00|1493.19|1490.79|1494.12|1491.72|1494.12|1491.72|1493.07|1490.67|0
1641984300000|2022-01-12 10:45:00|1494.35|1491.95|1496.67|1494.27|1496.67|1494.27|1494.35|1491.95|0
1641984600000|2022-01-12 10:50:00|1496.44|1494.04|1496.2|1493.8|1497.13|1494.73|1495.28|1492.88|0
1641984900000|2022-01-12 10:55:00|1495.97|1493.57|1496.67|1494.27|1497.37|1494.97|1495.74|1493.34|0
1641985200000|2022-01-12 11:00:00|1496.9|1494.5|1497.6|1495.2|1498.99|1496.59|1496.9|1494.5|0
1641985500000|2022-01-12 11:05:00|1497.47|1495.07|1496.2|1493.8|1498.76|1496.36|1495.97|1493.57|0
1641985800000|2022-01-12 11:10:00|1496.43|1494.03|1495.97|1493.57|1496.43|1494.03|1495.04|1492.64|0
1641986100000|2022-01-12 11:15:00|1496.2|1493.8|1495.04|1492.64|1496.9|1494.5|1495.04|1492.64|0
1641986400000|2022-01-12 11:20:00|1495.27|1492.87|1497.13|1494.73|1497.13|1494.73|1495.04|1492.64|0
1641986700000|2022-01-12 11:25:00|1496.89|1494.49|1495.5|1493.1|1497.36|1494.96|1495.03|1492.63|0
1641987000000|2022-01-12 11:30:00|1495.73|1493.33|1495.73|1493.33|1496.66|1494.26|1495.03|1492.63|0
1641987300000|2022-01-12 11:35:00|1495.96|1493.56|1495.96|1493.56|1496.66|1494.26|1495.61|1493.21|0
1641987600000|2022-01-12 11:40:00|1495.73|1493.33|1495.5|1493.1|1495.96|1493.56|1495.03|1492.63|0
1641987900000|2022-01-12 11:45:00|1495.26|1492.86|1497.35|1494.95|1498.16|1495.76|1495.26|1492.86|0
1641988200000|2022-01-12 11:50:00|1497.12|1494.72|1496.14|1493.74|1497.12|1494.72|1495.91|1493.51|0
1641988500000|2022-01-12 11:55:00|1495.91|1493.51|1493.12|1490.72|1496.14|1493.74|1493.12|1490.72|0
1641988800000|2022-01-12 12:00:00|1493.36|1490.96|1494.52|1492.12|1494.98|1492.58|1491.96|1489.56|0
1641989100000|2022-01-12 12:05:00|1494.75|1492.35|1491.03|1488.63|1494.98|1492.58|1491.03|1488.63|0
1641989400000|2022-01-12 12:10:00|1491.26|1488.86|1491.03|1488.63|1492.42|1490.02|1490.57|1488.17|0
1641989700000|2022-01-12 12:15:00|1491.14|1488.74|1490.8|1488.4|1492.65|1490.25|1490.8|1488.4|0
1641990000000|2022-01-12 12:20:00|1491.03|1488.63|1493.81|1491.41|1493.81|1491.41|1490.56|1488.16|0
1641990300000|2022-01-12 12:25:00|1493.58|1491.18|1493.35|1490.95|1494.51|1492.11|1492.65|1490.25|0
1641990600000|2022-01-12 12:30:00|1493.46|1491.06|1495.9|1493.5|1496.37|1493.97|1493.46|1491.06|0
1641990900000|2022-01-12 12:35:00|1496.13|1493.73|1495.9|1493.5|1497.29|1494.89|1495.44|1493.04|0
1641991200000|2022-01-12 12:40:00|1495.67|1493.27|1494.74|1492.34|1496.6|1494.2|1494.74|1492.34|0
1641991500000|2022-01-12 12:45:00|1494.97|1492.57|1494.04|1491.64|1494.97|1492.57|1493.11|1490.71|0
1641991800000|2022-01-12 12:50:00|1493.81|1491.41|1494.04|1491.64|1494.15|1491.75|1492.06|1489.66|0
1641992100000|2022-01-12 12:55:00|1494.27|1491.87|1494.04|1491.64|1494.97|1492.57|1493.57|1491.17|0
1641992400000|2022-01-12 13:00:00|1494.27|1491.87|1496.36|1493.96|1496.36|1493.96|1494.04|1491.64|0
1641992700000|2022-01-12 13:05:00|1496.24|1493.84|1494.03|1491.63|1497.29|1494.89|1493.34|1490.94|0
1641993000000|2022-01-12 13:10:00|1494.27|1491.87|1495.66|1493.26|1496.59|1494.19|1493.57|1491.17|0
1641993300000|2022-01-12 13:15:00|1496.12|1493.72|1498.91|1496.51|1499.38|1496.98|1496.12|1493.72|0
1641993600000|2022-01-12 13:20:00|1499.14|1496.74|1501|1498.6|1501|1498.6|1497.52|1495.12|0
1641993900000|2022-01-12 13:25:00|1500.77|1498.37|1499.48|1497.08|1502.4|1500|1498.21|1495.81|0
1641994200000|2022-01-12 13:30:00|1497.63|1495.23|1505.06|1502.66|1507.04|1504.64|1495.07|1492.67|0
1641994500000|2022-01-12 13:35:00|1505.88|1503.48|1510.07|1507.67|1513.33|1510.93|1505.42|1503.02|0
1641994800000|2022-01-12 13:40:00|1510.53|1508.13|1511.23|1508.83|1511.93|1509.53|1509.14|1506.74|0
1641995100000|2022-01-12 13:45:00|1510.76|1508.36|1507.04|1504.64|1510.76|1508.36|1504.71|1502.31|0
1641995400000|2022-01-12 13:50:00|1507.27|1504.87|1510.06|1507.66|1510.3|1507.9|1505.18|1502.78|0
1641995700000|2022-01-12 13:55:00|1510.3|1507.9|1511.92|1509.52|1512.39|1509.99|1507.97|1505.57|0
1641996000000|2022-01-12 14:00:00|1512.16|1509.76|1510.99|1508.59|1512.39|1509.99|1510.06|1507.66|0
1641996300000|2022-01-12 14:05:00|1511.22|1508.82|1510.76|1508.36|1511.46|1509.06|1508.43|1506.03|0
1641996600000|2022-01-12 14:10:00|1510.99|1508.59|1507.38|1504.98|1511.46|1509.06|1507.03|1504.63|0
1641996900000|2022-01-12 14:15:00|1507.73|1505.33|1505.64|1503.24|1508.2|1505.8|1504.94|1502.54|0
1641997200000|2022-01-12 14:20:00|1505.4|1503|1508.19|1505.79|1509.36|1506.96|1504.94|1502.54|0
1641997500000|2022-01-12 14:25:00|1508.43|1506.03|1507.5|1505.1|1509.12|1506.72|1506.33|1503.93|0
1641997800000|2022-01-12 14:30:00|1507.26|1504.86|1511.2|1508.8|1517.04|1514.64|1505.87|1503.47|0
1641998100000|2022-01-12 14:35:00|1511.89|1509.49|1510.26|1507.86|1511.89|1509.49|1503.29|1500.89|0
1641998400000|2022-01-12 14:40:00|1512.13|1509.73|1504.22|1501.82|1512.13|1509.73|1500.73|1498.33|0
1641998700000|2022-01-12 14:45:00|1504.68|1502.28|1507.94|1505.54|1509.8|1507.4|1503.98|1501.58|0
1641999000000|2022-01-12 14:50:00|1509.56|1507.16|1513.75|1511.35|1515.61|1513.21|1507.24|1504.84|0
1641999300000|2022-01-12 14:55:00|1513.52|1511.12|1516.31|1513.91|1516.78|1514.38|1510.49|1508.09|0
1641999600000|2022-01-12 15:00:00|1516.78|1514.38|1515.15|1512.75|1519.34|1516.94|1513.28|1510.88|0
1641999900000|2022-01-12 15:05:00|1514.91|1512.51|1518.79|1516.39|1519.02|1516.62|1511.65|1509.25|0
1642000200000|2022-01-12 15:10:00|1519.02|1516.62|1519.48|1517.08|1520.88|1518.48|1517.15|1514.75|0
1642000500000|2022-01-12 15:15:00|1519.72|1517.32|1518.55|1516.15|1519.72|1517.32|1515.52|1513.12|0
1642000800000|2022-01-12 15:20:00|1518.32|1515.92|1515.98|1513.58|1519.72|1517.32|1514.82|1512.42|0
1642001100000|2022-01-12 15:25:00|1516.22|1513.82|1512.72|1510.32|1516.22|1513.82|1512.6|1510.2|0
1642001400000|2022-01-12 15:30:00|1513.19|1510.79|1508.76|1506.36|1514.35|1511.95|1504.8|1502.4|0
1642001700000|2022-01-12 15:35:00|1508.99|1506.59|1500.14|1497.74|1511.09|1508.69|1500.14|1497.74|0
1642002000000|2022-01-12 15:40:00|1499.91|1497.51|1497.6|1495.2|1503.63|1501.23|1492.95|1490.55|0
1642002300000|2022-01-12 15:45:00|1497.37|1494.97|1496.78|1494.38|1501.79|1499.39|1496.55|1494.15|0
1642002600000|2022-01-12 15:50:00|1497.01|1494.61|1496.55|1494.15|1498.18|1495.78|1493.53|1491.13|0
1642002900000|2022-01-12 15:55:00|1495.85|1493.45|1499.1|1496.7|1501.43|1499.03|1493.76|1491.36|0
1642003200000|2022-01-12 16:00:00|1499.34|1496.94|1496.78|1494.38|1503.52|1501.12|1496.31|1493.91|0
1642003500000|2022-01-12 16:05:00|1496.55|1494.15|1490.74|1488.34|1498.64|1496.24|1485.63|1483.23|0
1642003800000|2022-01-12 16:10:00|1491.44|1489.04|1488.18|1485.78|1493.06|1490.66|1487.72|1485.32|0
1642004100000|2022-01-12 16:15:00|1486.79|1484.39|1489.34|1486.94|1491.2|1488.8|1482.62|1480.22|0
1642004400000|2022-01-12 16:20:00|1488.65|1486.25|1490.74|1488.34|1491.2|1488.8|1486.09|1483.69|0
1642004700000|2022-01-12 16:25:00|1490.97|1488.57|1495.49|1493.09|1497.47|1495.07|1489.81|1487.41|0
1642005000000|2022-01-12 16:30:00|1495.84|1493.44|1500.02|1497.62|1501.65|1499.25|1495.84|1493.44|0
1642005300000|2022-01-12 16:35:00|1499.79|1497.39|1500.72|1498.32|1503.28|1500.88|1499.33|1496.93|0
1642005600000|2022-01-12 16:40:00|1501.19|1498.79|1500.25|1497.85|1506.07|1503.67|1500.25|1497.85|0
1642005900000|2022-01-12 16:45:00|1500.49|1498.09|1499.79|1497.39|1503.51|1501.11|1499.56|1497.16|0
1642006200000|2022-01-12 16:50:00|1499.56|1497.16|1503.51|1501.11|1503.97|1501.57|1499.32|1496.92|0
1642006500000|2022-01-12 16:55:00|1503.74|1501.34|1501.41|1499.01|1503.74|1501.34|1498.62|1496.22|0
1642006800000|2022-01-12 17:00:00|1501.65|1499.25|1502.11|1499.71|1503.74|1501.34|1500.02|1497.62|0
1642007100000|2022-01-12 17:05:00|1501.64|1499.24|1497.11|1494.71|1501.88|1499.48|1494.67|1492.27|0
1642007400000|2022-01-12 17:10:00|1497.23|1494.83|1496.76|1494.36|1498.85|1496.45|1494.9|1492.5|0
1642007700000|2022-01-12 17:15:00|1497.23|1494.83|1500.48|1498.08|1501.64|1499.24|1495.6|1493.2|0
1642008000000|2022-01-12 17:20:00|1500.71|1498.31|1501.17|1498.77|1501.87|1499.47|1499.08|1496.68|0
1642008300000|2022-01-12 17:25:00|1500.94|1498.54|1500.48|1498.08|1503.73|1501.33|1500.48|1498.08|0
1642008600000|2022-01-12 17:30:00|1500.71|1498.31|1501.87|1499.47|1502.8|1500.4|1500.48|1498.08|0
1642008900000|2022-01-12 17:35:00|1503.26|1500.86|1502.21|1499.81|1506.52|1504.12|1501.87|1499.47|0
1642009200000|2022-01-12 17:40:00|1502.33|1499.93|1502.8|1500.4|1504.19|1501.79|1501.64|1499.24|0
1642009500000|2022-01-12 17:45:00|1503.03|1500.63|1503.49|1501.09|1504.19|1501.79|1500.7|1498.3|0
1642009800000|2022-01-12 17:50:00|1503.96|1501.56|1507.91|1505.51|1507.91|1505.51|1503.49|1501.09|0
1642010100000|2022-01-12 17:55:00|1507.68|1505.28|1508.14|1505.74|1509.54|1507.14|1507.44|1505.04|0
1642010400000|2022-01-12 18:00:00|1508.37|1505.97|1506.98|1504.58|1508.61|1506.21|1504.65|1502.25|0
1642010700000|2022-01-12 18:05:00|1506.75|1504.35|1506.28|1503.88|1507.21|1504.81|1505.35|1502.95|0
1642011000000|2022-01-12 18:10:00|1506.51|1504.11|1502.56|1500.16|1507.91|1505.51|1501.16|1498.76|0
1642011300000|2022-01-12 18:15:00|1502.32|1499.92|1501.86|1499.46|1502.32|1499.92|1499.3|1496.9|0
1642011600000|2022-01-12 18:20:00|1501.74|1499.34|1500.46|1498.06|1501.74|1499.34|1499.3|1496.9|0
1642011900000|2022-01-12 18:25:00|1500.11|1497.71|1500|1497.6|1503.72|1501.32|1498.83|1496.43|0
1642012200000|2022-01-12 18:30:00|1499.53|1497.13|1501.85|1499.45|1502.55|1500.15|1497.67|1495.27|0
1642012500000|2022-01-12 18:35:00|1501.62|1499.22|1499.06|1496.66|1501.62|1499.22|1497.44|1495.04|0
1642012800000|2022-01-12 18:40:00|1499.3|1496.9|1500.22|1497.82|1501.62|1499.22|1498.83|1496.43|0
1642013100000|2022-01-12 18:45:00|1500.46|1498.06|1499.29|1496.89|1502.32|1499.92|1499.06|1496.66|0
1642013400000|2022-01-12 18:50:00|1499.06|1496.66|1496.04|1493.64|1499.53|1497.13|1493.72|1491.32|0
1642013700000|2022-01-12 18:55:00|1495.81|1493.41|1495.45|1493.05|1497.43|1495.03|1494.88|1492.48|0
1642014000000|2022-01-12 19:00:00|1494.88|1492.48|1492.55|1490.15|1495.81|1493.41|1490|1487.6|0
1642014300000|2022-01-12 19:05:00|1492.32|1489.92|1493.02|1490.62|1495.11|1492.71|1490.93|1488.53|0
1642014600000|2022-01-12 19:10:00|1492.78|1490.38|1496.27|1493.87|1496.73|1494.33|1491.86|1489.46|0
1642014900000|2022-01-12 19:15:00|1496.5|1494.1|1496.96|1494.56|1497.89|1495.49|1495.57|1493.17|0
1642015200000|2022-01-12 19:20:00|1496.5|1494.1|1500.91|1498.51|1500.91|1498.51|1496.5|1494.1|0
1642015500000|2022-01-12 19:25:00|1500.68|1498.28|1502.54|1500.14|1503|1500.6|1500.21|1497.81|0
1642015800000|2022-01-12 19:30:00|1502.77|1500.37|1498.12|1495.72|1503|1500.6|1496.96|1494.56|0
1642016100000|2022-01-12 19:35:00|1498.23|1495.83|1500.21|1497.81|1500.68|1498.28|1497.42|1495.02|0
1642016400000|2022-01-12 19:40:00|1499.98|1497.58|1495.56|1493.16|1499.98|1497.58|1495.33|1492.93|0
1642016700000|2022-01-12 19:45:00|1495.79|1493.39|1498.81|1496.41|1499.05|1496.65|1494.87|1492.47|0
1642017000000|2022-01-12 19:50:00|1498.58|1496.18|1500.67|1498.27|1500.91|1498.51|1498.58|1496.18|0
1642017300000|2022-01-12 19:55:00|1500.44|1498.04|1500.44|1498.04|1502.53|1500.13|1500.21|1497.81|0
1642017600000|2022-01-12 20:00:00|1500.9|1498.5|1496.25|1493.85|1502.07|1499.67|1494.16|1491.76|0
1642017900000|2022-01-12 20:05:00|1496.49|1494.09|1493.93|1491.53|1496.95|1494.55|1493.47|1491.07|0
1642018200000|2022-01-12 20:10:00|1494.16|1491.76|1498.11|1495.71|1498.11|1495.71|1493.93|1491.53|0
1642018500000|2022-01-12 20:15:00|1498.34|1495.94|1496.72|1494.32|1499.74|1497.34|1496.72|1494.32|0
1642018800000|2022-01-12 20:20:00|1497.18|1494.78|1496.71|1494.31|1499.27|1496.87|1496.25|1493.85|0
1642019100000|2022-01-12 20:25:00|1496.48|1494.08|1497.18|1494.78|1497.41|1495.01|1493.46|1491.06|0
1642019400000|2022-01-12 20:30:00|1496.48|1494.08|1495.55|1493.15|1499.27|1496.87|1495.09|1492.69|0
1642019700000|2022-01-12 20:35:00|1495.32|1492.92|1494.39|1491.99|1497.41|1495.01|1493.69|1491.29|0
1642020000000|2022-01-12 20:40:00|1494.62|1492.22|1499.73|1497.33|1500.2|1497.8|1493.92|1491.52|0
1642020300000|2022-01-12 20:45:00|1499.96|1497.56|1500.66|1498.26|1504.15|1501.75|1499.03|1496.63|0
1642020600000|2022-01-12 20:50:00|1500.89|1498.49|1505.54|1503.14|1507.63|1505.23|1500.66|1498.26|0
1642020900000|2022-01-12 20:55:00|1505.19|1502.79|1502.52|1500.12|1506.7|1504.3|1498.8|1496.4|0
1642021200000|2022-01-12 21:00:00|1502.98|1500.58|1504.08|1501.68|1505.77|1503.37|1502.98|1500.58|0
1642021500000|2022-01-12 21:05:00|1504.31|1501.91|1505.94|1503.54|1505.94|1503.54|1504.31|1501.91|0
1642021800000|2022-01-12 21:10:00|1505.71|1503.31|1505.24|1502.84|1506.41|1504.01|1505.24|1502.84|0
1642022100000|2022-01-12 21:15:00|1505.01|1502.61|1507.07|1504.27|1507.07|1504.27|1505.01|1502.61|0
1642022400000|2022-01-12 21:20:00|1506.84|1504.04|1506.37|1503.57|1506.84|1504.04|1505.21|1502.41|0
1642022700000|2022-01-12 21:25:00|1506.6|1503.8|1506.6|1503.8|1506.83|1504.03|1506.37|1503.57|0
1642023000000|2022-01-12 21:30:00|1506.37|1503.57|1505.44|1502.64|1506.37|1503.57|1504.97|1502.17|0
1642023300000|2022-01-12 21:35:00|1505.2|1502.4|1504.27|1501.47|1505.2|1502.4|1504.04|1501.24|0
1642023600000|2022-01-12 21:40:00|1504.38|1501.58|1504.04|1501.24|1504.51|1501.71|1504.04|1501.24|0
1642023900000|2022-01-12 21:45:00|1504.27|1501.47|1504.27|1501.47|1504.27|1501.47|1504.04|1501.24|0
1642024200000|2022-01-12 21:50:00|1504.5|1501.7|1504.04|1501.24|1504.74|1501.94|1504.04|1501.24|0
1642024500000|2022-01-12 21:55:00|1503.8|1501|1502.75|1499.95|1503.8|1501|1501.82|1499.02|0
1642024800000|2022-01-12 22:00:00|1502.67|1499.87|1502.42|1499.62|1503.27|1500.47|1502.42|1499.62|0
1642025100000|2022-01-12 22:05:00|1502.53|1499.73|1502.49|1499.69|1502.56|1499.76|1502.42|1499.62|0
1642025400000|2022-01-12 22:10:00|1502.67|1499.87|1502.59|1499.79|1502.77|1499.97|1502.49|1499.69|0
1642025700000|2022-01-12 22:15:00|1502.66|1499.86|1502.77|1499.97|1502.87|1500.07|1502.56|1499.76|0
1642026000000|2022-01-12 22:20:00|1502.69|1499.89|1502.79|1499.99|1502.79|1499.99|1502.69|1499.89|0
1642026300000|2022-01-12 22:25:00|1502.76|1499.96|1502.59|1499.79|1502.79|1499.99|1502.48|1499.68|0
1642026600000|2022-01-12 22:30:00|1502.56|1499.76|1502.52|1499.72|1502.66|1499.86|1502.48|1499.68|0
1642026900000|2022-01-12 22:35:00|1502.45|1499.65|1502.31|1499.51|1502.45|1499.65|1502.31|1499.51|0
1642027200000|2022-01-12 22:40:00|1502.35|1499.55|1502.42|1499.62|1502.48|1499.68|1502.31|1499.51|0
1642027500000|2022-01-12 22:45:00|1502.38|1499.58|1502.41|1499.61|1502.45|1499.65|1502.38|1499.58|0
1642027800000|2022-01-12 22:50:00|1502.45|1499.65|1502.41|1499.61|1502.48|1499.68|1502.41|1499.61|0
1642028100000|2022-01-12 22:55:00|1502.45|1499.65|1502.37|1499.57|1502.51|1499.71|1502.37|1499.57|0
1642028400000|2022-01-12 23:00:00|1502.97|1500.17|1503.2|1500.4|1503.67|1500.87|1501.69|1498.89|0
1642028700000|2022-01-12 23:05:00|1503.09|1500.29|1502.39|1499.59|1503.09|1500.29|1501.93|1499.13|0
1642029000000|2022-01-12 23:10:00|1502.62|1499.82|1502.16|1499.36|1502.62|1499.82|1501.69|1498.89|0
1642029300000|2022-01-12 23:15:00|1501.92|1499.12|1502.39|1499.59|1502.39|1499.59|1501.69|1498.89|0
1642029600000|2022-01-12 23:20:00|1502.5|1499.7|1503.55|1500.75|1503.66|1500.86|1502.5|1499.7|0
1642029900000|2022-01-12 23:25:00|1503.66|1500.86|1502.03|1499.23|1503.78|1500.98|1501.69|1498.89|0
1642030200000|2022-01-12 23:30:00|1502.39|1499.59|1502.38|1499.58|1503.32|1500.52|1501.92|1499.12|0
1642030500000|2022-01-12 23:35:00|1502.62|1499.82|1503.08|1500.28|1504.01|1501.21|1502.15|1499.35|0
1642030800000|2022-01-12 23:40:00|1503.19|1500.39|1501.68|1498.88|1503.55|1500.75|1501.22|1498.42|0
1642031100000|2022-01-12 23:45:00|1501.92|1499.12|1501.22|1498.42|1503.08|1500.28|1501.22|1498.42|0
1642031400000|2022-01-12 23:50:00|1500.99|1498.19|1500.29|1497.49|1501.45|1498.65|1499.82|1497.02|0
1642031700000|2022-01-12 23:55:00|1500.52|1497.72|1501.68|1498.88|1501.91|1499.11|1500.29|1497.49|0
1642032000000|2022-01-13 00:00:00|1501.91|1499.11|1500.75|1497.95|1501.91|1499.11|1500.05|1497.25|0
1642032300000|2022-01-13 00:05:00|1500.52|1497.72|1499.35|1496.55|1501.68|1498.88|1499.35|1496.55|0
1642032600000|2022-01-13 00:10:00|1499.46|1496.66|1498.07|1495.27|1499.59|1496.79|1497.84|1495.04|0
1642032900000|2022-01-13 00:15:00|1497.96|1495.16|1498.65|1495.85|1498.89|1496.09|1497.49|1494.69|0
1642033200000|2022-01-13 00:20:00|1498.53|1495.73|1499.35|1496.55|1500.05|1497.25|1498.19|1495.39|0
1642033500000|2022-01-13 00:25:00|1499.23|1496.43|1499.12|1496.32|1500.05|1497.25|1498.76|1495.96|0
1642033800000|2022-01-13 00:30:00|1499|1496.2|1501.44|1498.64|1501.67|1498.87|1499|1496.2|0
1642034100000|2022-01-13 00:35:00|1501.67|1498.87|1500.97|1498.17|1501.67|1498.87|1500.74|1497.94|0
1642034400000|2022-01-13 00:40:00|1501.21|1498.41|1500.27|1497.47|1501.67|1498.87|1500.27|1497.47|0
1642034700000|2022-01-13 00:45:00|1500.51|1497.71|1500.51|1497.71|1501.44|1498.64|1500.51|1497.71|0
1642035000000|2022-01-13 00:50:00|1500.27|1497.47|1500.27|1497.47|1500.27|1497.47|1499.58|1496.78|0
1642035300000|2022-01-13 00:55:00|1500.15|1497.35|1499.11|1496.31|1500.27|1497.47|1499.11|1496.31|0
1642035600000|2022-01-13 01:00:00|1499.34|1496.54|1500.73|1497.93|1500.73|1497.93|1499.11|1496.31|0
1642035900000|2022-01-13 01:05:00|1500.5|1497.7|1501.9|1499.1|1502.59|1499.79|1500.5|1497.7|0
1642036200000|2022-01-13 01:10:00|1501.77|1498.97|1501.43|1498.63|1502.13|1499.33|1501.2|1498.4|0
1642036500000|2022-01-13 01:15:00|1501.2|1498.4|1498.87|1496.07|1501.66|1498.86|1498.87|1496.07|0
1642036800000|2022-01-13 01:20:00|1498.64|1495.84|1498.87|1496.07|1499.8|1497|1498.41|1495.61|0
1642037100000|2022-01-13 01:25:00|1498.75|1495.95|1499.1|1496.3|1499.57|1496.77|1498.28|1495.48|0
1642037400000|2022-01-13 01:30:00|1499.21|1496.41|1497.58|1494.78|1499.45|1496.65|1497.47|1494.67|0
1642037700000|2022-01-13 01:35:00|1497.71|1494.91|1498.17|1495.37|1499.21|1496.41|1496.78|1493.98|0
1642038000000|2022-01-13 01:40:00|1498.4|1495.6|1496.77|1493.97|1498.4|1495.6|1496.08|1493.28|0
1642038300000|2022-01-13 01:45:00|1496.54|1493.74|1495.15|1492.35|1496.77|1493.97|1494.68|1491.88|0
1642038600000|2022-01-13 01:50:00|1494.91|1492.11|1493.52|1490.72|1495.15|1492.35|1493.05|1490.25|0
1642038900000|2022-01-13 01:55:00|1492.59|1489.79|1489.11|1486.31|1493.05|1490.25|1487.82|1485.02|0
1642039200000|2022-01-13 02:00:00|1489.34|1486.54|1491.43|1488.63|1491.66|1488.86|1489.34|1486.54|0
1642039500000|2022-01-13 02:05:00|1491.3|1488.5|1491.42|1488.62|1491.66|1488.86|1490.96|1488.16|0
1642039800000|2022-01-13 02:10:00|1491.54|1488.74|1493.05|1490.25|1493.05|1490.25|1491.54|1488.74|0
1642040100000|2022-01-13 02:15:00|1493.28|1490.48|1492.82|1490.02|1494.21|1491.41|1492.35|1489.55|0
1642040400000|2022-01-13 02:20:00|1492.93|1490.13|1493.28|1490.48|1493.28|1490.48|1491.89|1489.09|0
1642040700000|2022-01-13 02:25:00|1493.05|1490.25|1493.62|1490.82|1493.97|1491.17|1493.05|1490.25|0
1642041000000|2022-01-13 02:30:00|1493.74|1490.94|1493.51|1490.71|1494.67|1491.87|1493.51|1490.71|0
1642041300000|2022-01-13 02:35:00|1493.74|1490.94|1494.44|1491.64|1494.67|1491.87|1493.51|1490.71|0
1642041600000|2022-01-13 02:40:00|1494.67|1491.87|1494.44|1491.64|1494.67|1491.87|1494.2|1491.4|0
1642041900000|2022-01-13 02:45:00|1494.31|1491.51|1494.9|1492.1|1495.71|1492.91|1494.2|1491.4|0
1642042200000|2022-01-13 02:50:00|1494.67|1491.87|1492.81|1490.01|1494.9|1492.1|1492.81|1490.01|0
1642042500000|2022-01-13 02:55:00|1493.04|1490.24|1493.5|1490.7|1494.2|1491.4|1493.04|1490.24|0
1642042800000|2022-01-13 03:00:00|1493.27|1490.47|1492.34|1489.54|1493.5|1490.7|1491.41|1488.61|0
1642043100000|2022-01-13 03:05:00|1492.11|1489.31|1490.95|1488.15|1492.34|1489.54|1490.02|1487.22|0
1642043400000|2022-01-13 03:10:00|1491.18|1488.38|1490.94|1488.14|1491.64|1488.84|1490.02|1487.22|0
1642043700000|2022-01-13 03:15:00|1490.71|1487.91|1491.41|1488.61|1491.64|1488.84|1490.48|1487.68|0
1642044000000|2022-01-13 03:20:00|1491.64|1488.84|1490.94|1488.14|1492.1|1489.3|1490.94|1488.14|0
1642044300000|2022-01-13 03:25:00|1491.05|1488.25|1488.62|1485.82|1491.41|1488.61|1488.39|1485.59|0
1642044600000|2022-01-13 03:30:00|1488.85|1486.05|1490.94|1488.14|1491.17|1488.37|1488.85|1486.05|0
1642044900000|2022-01-13 03:35:00|1491.05|1488.25|1490.71|1487.91|1491.17|1488.37|1490.01|1487.21|0
1642045200000|2022-01-13 03:40:00|1490.94|1488.14|1490.7|1487.9|1491.4|1488.6|1490.12|1487.32|0
1642045500000|2022-01-13 03:45:00|1490.58|1487.78|1490.7|1487.9|1491.17|1488.37|1490.24|1487.44|0
1642045800000|2022-01-13 03:50:00|1490.94|1488.14|1491.4|1488.6|1491.51|1488.71|1490.01|1487.21|0
1642046100000|2022-01-13 03:55:00|1491.63|1488.83|1492.09|1489.29|1492.09|1489.29|1491.17|1488.37|0
1642046400000|2022-01-13 04:00:00|1492.21|1489.41|1492.79|1489.99|1493.25|1490.45|1492.09|1489.29|0
1642046700000|2022-01-13 04:05:00|1493.25|1490.45|1493.49|1490.69|1493.95|1491.15|1493.25|1490.45|0
1642047000000|2022-01-13 04:10:00|1493.48|1490.68|1493.02|1490.22|1493.48|1490.68|1492.79|1489.99|0
1642047300000|2022-01-13 04:15:00|1493.25|1490.45|1493.48|1490.68|1494.41|1491.61|1493.25|1490.45|0
1642047600000|2022-01-13 04:20:00|1493.71|1490.91|1493.83|1491.03|1493.83|1491.03|1493.48|1490.68|0
1642047900000|2022-01-13 04:25:00|1493.71|1490.91|1494.18|1491.38|1494.18|1491.38|1493.48|1490.68|0
1642048200000|2022-01-13 04:30:00|1493.94|1491.14|1492.32|1489.52|1493.94|1491.14|1492.32|1489.52|0
1642048500000|2022-01-13 04:35:00|1492.43|1489.63|1493.01|1490.21|1493.25|1490.45|1492.32|1489.52|0
1642048800000|2022-01-13 04:40:00|1493.12|1490.32|1493.24|1490.44|1493.48|1490.68|1493.01|1490.21|0
1642049100000|2022-01-13 04:45:00|1493.01|1490.21|1493.48|1490.68|1493.71|1490.91|1492.78|1489.98|0
1642049400000|2022-01-13 04:50:00|1493.71|1490.91|1493.94|1491.14|1494.4|1491.6|1493.71|1490.91|0
1642049700000|2022-01-13 04:55:00|1494.17|1491.37|1493.7|1490.9|1494.64|1491.84|1493.7|1490.9|0
1642050000000|2022-01-13 05:00:00|1493.94|1491.14|1494.87|1492.07|1495.1|1492.3|1493.7|1490.9|0
1642050300000|2022-01-13 05:05:00|1494.98|1492.18|1493.01|1490.21|1494.98|1492.18|1492.54|1489.74|0
1642050600000|2022-01-13 05:10:00|1492.77|1489.97|1491.15|1488.35|1493.01|1490.21|1491.15|1488.35|0
1642050900000|2022-01-13 05:15:00|1490.91|1488.11|1490.56|1487.76|1491.84|1489.04|1490.22|1487.42|0
1642051200000|2022-01-13 05:20:00|1490.45|1487.65|1490.91|1488.11|1490.91|1488.11|1490.22|1487.42|0
1642051500000|2022-01-13 05:25:00|1491.02|1488.22|1490.33|1487.53|1491.14|1488.34|1489.98|1487.18|0
1642051800000|2022-01-13 05:30:00|1490.45|1487.65|1490.21|1487.41|1490.91|1488.11|1489.52|1486.72|0
1642052100000|2022-01-13 05:35:00|1490.32|1487.52|1490.68|1487.88|1491.61|1488.81|1490.32|1487.52|0
1642052400000|2022-01-13 05:40:00|1490.91|1488.11|1489.98|1487.18|1490.91|1488.11|1489.28|1486.48|0
1642052700000|2022-01-13 05:45:00|1489.75|1486.95|1490.21|1487.41|1490.67|1487.87|1489.05|1486.25|0
1642053000000|2022-01-13 05:50:00|1490.32|1487.52|1491.6|1488.8|1492.07|1489.27|1489.98|1487.18|0
1642053300000|2022-01-13 05:55:00|1491.37|1488.57|1490.21|1487.41|1491.37|1488.57|1489.51|1486.71|0
1642053600000|2022-01-13 06:00:00|1490.9|1488.1|1490.9|1488.1|1491.94|1489.14|1489.39|1486.59|0
1642053900000|2022-01-13 06:05:00|1491.01|1488.21|1492.99|1490.19|1493.69|1490.89|1491.01|1488.21|0
1642054200000|2022-01-13 06:10:00|1492.76|1489.96|1493.69|1490.89|1494.85|1492.05|1492.76|1489.96|0
1642054500000|2022-01-13 06:15:00|1493.92|1491.12|1495.54|1492.74|1495.78|1492.98|1493.57|1490.77|0
1642054800000|2022-01-13 06:20:00|1495.66|1492.86|1495.54|1492.74|1496.71|1493.91|1495.19|1492.39|0
1642055100000|2022-01-13 06:25:00|1495.31|1492.51|1494.84|1492.04|1495.54|1492.74|1494.15|1491.35|0
1642055400000|2022-01-13 06:30:00|1494.61|1491.81|1496.24|1493.44|1496.47|1493.67|1494.15|1491.35|0
1642055700000|2022-01-13 06:35:00|1496.47|1493.67|1495.88|1493.08|1496.47|1493.67|1495.54|1492.74|0
1642056000000|2022-01-13 06:40:00|1496|1493.2|1494.38|1491.58|1496|1493.2|1494.14|1491.34|0
1642056300000|2022-01-13 06:45:00|1494.49|1491.69|1493.91|1491.11|1494.61|1491.81|1493.68|1490.88|0
1642056600000|2022-01-13 06:50:00|1494.14|1491.34|1492.05|1489.25|1494.14|1491.34|1491.93|1489.13|0
1642056900000|2022-01-13 06:55:00|1492.28|1489.48|1492.75|1489.95|1493.21|1490.41|1492.05|1489.25|0
1642057200000|2022-01-13 07:00:00|1492.28|1489.48|1489.96|1487.16|1493.21|1490.41|1489.49|1486.69|0
1642057500000|2022-01-13 07:05:00|1490.19|1487.39|1491.12|1488.32|1491.12|1488.32|1488.8|1486|0
1642057800000|2022-01-13 07:10:00|1490.65|1487.85|1490.88|1488.08|1491.58|1488.78|1489.96|1487.16|0
1642058100000|2022-01-13 07:15:00|1490.65|1487.85|1490.19|1487.39|1491.81|1489.01|1489.72|1486.92|0
1642058400000|2022-01-13 07:20:00|1490.42|1487.62|1489.95|1487.15|1490.88|1488.08|1489.72|1486.92|0
1642058700000|2022-01-13 07:25:00|1490.19|1487.39|1489.83|1487.03|1491.35|1488.55|1488.67|1485.87|0
1642059000000|2022-01-13 07:30:00|1489.6|1486.8|1490.29|1487.49|1490.76|1487.96|1489.6|1486.8|0
1642059300000|2022-01-13 07:35:00|1490.53|1487.73|1490.76|1487.96|1490.76|1487.96|1488.67|1485.87|0
1642059600000|2022-01-13 07:40:00|1490.87|1488.07|1489.59|1486.79|1491.22|1488.42|1489.59|1486.79|0
1642059900000|2022-01-13 07:45:00|1489.36|1486.56|1490.29|1487.49|1490.76|1487.96|1489.36|1486.56|0
1642060200000|2022-01-13 07:50:00|1490.06|1487.26|1489.82|1487.02|1490.52|1487.72|1489.82|1487.02|0
1642060500000|2022-01-13 07:55:00|1489.59|1486.79|1491.33|1488.53|1491.68|1488.88|1489.36|1486.56|0
1642060800000|2022-01-13 08:00:00|1491.45|1488.65|1492.38|1489.58|1493.19|1490.39|1490.06|1487.26|0
1642061100000|2022-01-13 08:05:00|1492.18|1489.78|1495.31|1492.91|1495.67|1493.27|1491.48|1489.08|0
1642061400000|2022-01-13 08:10:00|1495.54|1493.14|1497.52|1495.12|1498.22|1495.82|1495.43|1493.03|0
1642061700000|2022-01-13 08:15:00|1497.99|1495.59|1497.17|1494.77|1499.15|1496.75|1496.13|1493.73|0
1642062000000|2022-01-13 08:20:00|1497.06|1494.66|1500.31|1497.91|1500.31|1497.91|1496.59|1494.19|0
1642062300000|2022-01-13 08:25:00|1500.55|1498.15|1501.94|1499.54|1502.18|1499.78|1499.15|1496.75|0
1642062600000|2022-01-13 08:30:00|1502.18|1499.78|1501.48|1499.08|1504.04|1501.64|1501.24|1498.84|0
1642062900000|2022-01-13 08:35:00|1501.35|1498.95|1499.85|1497.45|1501.35|1498.95|1499.15|1496.75|0
1642063200000|2022-01-13 08:40:00|1499.72|1497.32|1501.01|1498.61|1501.35|1498.95|1499.38|1496.98|0
1642063500000|2022-01-13 08:45:00|1500.78|1498.38|1500.19|1497.79|1502.17|1499.77|1500.08|1497.68|0
1642063800000|2022-01-13 08:50:00|1500.42|1498.02|1497.98|1495.58|1500.54|1498.14|1497.98|1495.58|0
1642064100000|2022-01-13 08:55:00|1497.75|1495.35|1497.98|1495.58|1498.91|1496.51|1497.51|1495.11|0
1642064400000|2022-01-13 09:00:00|1498.21|1495.81|1495.88|1493.48|1498.79|1496.39|1495.19|1492.79|0
1642064700000|2022-01-13 09:05:00|1496.58|1494.18|1497.39|1494.99|1497.74|1495.34|1495.88|1493.48|0
1642065000000|2022-01-13 09:10:00|1496.58|1494.18|1495.76|1493.36|1497.16|1494.76|1495.42|1493.02|0
1642065300000|2022-01-13 09:15:00|1495.42|1493.02|1496.11|1493.71|1496.11|1493.71|1494.49|1492.09|0
1642065600000|2022-01-13 09:20:00|1495.88|1493.48|1497.28|1494.88|1497.74|1495.34|1495.88|1493.48|0
1642065900000|2022-01-13 09:25:00|1497.15|1494.75|1498.44|1496.04|1498.67|1496.27|1496.81|1494.41|0
1642066200000|2022-01-13 09:30:00|1498.55|1496.15|1498.78|1496.38|1499.13|1496.73|1498.2|1495.8|0
1642066500000|2022-01-13 09:35:00|1498.55|1496.15|1499.13|1496.73|1499.37|1496.97|1498.31|1495.91|0
1642066800000|2022-01-13 09:40:00|1498.9|1496.5|1499.36|1496.96|1499.83|1497.43|1498.43|1496.03|0
1642067100000|2022-01-13 09:45:00|1499.24|1496.84|1497.73|1495.33|1499.36|1496.96|1497.5|1495.1|0
1642067400000|2022-01-13 09:50:00|1497.27|1494.87|1498.78|1496.38|1499.59|1497.19|1497.27|1494.87|0
1642067700000|2022-01-13 09:55:00|1498.66|1496.26|1499.83|1497.43|1499.83|1497.43|1497.97|1495.57|0
1642068000000|2022-01-13 10:00:00|1500.06|1497.66|1499.59|1497.19|1500.52|1498.12|1499.36|1496.96|0
1642068300000|2022-01-13 10:05:00|1499.36|1496.96|1500.52|1498.12|1500.76|1498.36|1499.36|1496.96|0
1642068600000|2022-01-13 10:10:00|1500.29|1497.89|1500.29|1497.89|1501.22|1498.82|1500.29|1497.89|0
1642068900000|2022-01-13 10:15:00|1500.06|1497.66|1501.45|1499.05|1501.45|1499.05|1500.05|1497.65|0
1642069200000|2022-01-13 10:20:00|1501.22|1498.82|1501.22|1498.82|1502.15|1499.75|1500.52|1498.12|0
1642069500000|2022-01-13 10:25:00|1501.1|1498.7|1502.61|1500.21|1503.54|1501.14|1500.98|1498.58|0
1642069800000|2022-01-13 10:30:00|1502.38|1499.98|1503.08|1500.68|1504.24|1501.84|1502.15|1499.75|0
1642070100000|2022-01-13 10:35:00|1502.84|1500.44|1503.07|1500.67|1503.54|1501.14|1502.61|1500.21|0
1642070400000|2022-01-13 10:40:00|1503.31|1500.91|1504.24|1501.84|1504.7|1502.3|1503.07|1500.67|0
1642070700000|2022-01-13 10:45:00|1504.47|1502.07|1503.31|1500.91|1504.94|1502.54|1503.31|1500.91|0
1642071000000|2022-01-13 10:50:00|1503.54|1501.14|1502.37|1499.97|1503.54|1501.14|1501.67|1499.27|0
1642071300000|2022-01-13 10:55:00|1502.14|1499.74|1502.6|1500.2|1503.07|1500.67|1501.91|1499.51|0
1642071600000|2022-01-13 11:00:00|1503.07|1500.67|1504.47|1502.07|1504.47|1502.07|1502.6|1500.2|0
1642071900000|2022-01-13 11:05:00|1504.23|1501.83|1504.23|1501.83|1504.34|1501.94|1503.3|1500.9|0
1642072200000|2022-01-13 11:10:00|1504.46|1502.06|1504.23|1501.83|1505.27|1502.87|1503.76|1501.36|0
1642072500000|2022-01-13 11:15:00|1504|1501.6|1503.07|1500.67|1505.63|1503.23|1503.07|1500.67|0
1642072800000|2022-01-13 11:20:00|1502.6|1500.2|1501.9|1499.5|1503.3|1500.9|1501.9|1499.5|0
1642073100000|2022-01-13 11:25:00|1501.67|1499.27|1500.27|1497.87|1501.67|1499.27|1500.04|1497.64|0
1642073400000|2022-01-13 11:30:00|1500.5|1498.1|1501.43|1499.03|1501.9|1499.5|1500.27|1497.87|0
1642073700000|2022-01-13 11:35:00|1501.2|1498.8|1501.43|1499.03|1501.9|1499.5|1500.73|1498.33|0
1642074000000|2022-01-13 11:40:00|1501.2|1498.8|1501.2|1498.8|1501.66|1499.26|1500.73|1498.33|0
1642074300000|2022-01-13 11:45:00|1501.43|1499.03|1500.96|1498.56|1501.66|1499.26|1500.5|1498.1|0
1642074600000|2022-01-13 11:50:00|1500.84|1498.44|1500.03|1497.63|1501.2|1498.8|1499.8|1497.4|0
1642074900000|2022-01-13 11:55:00|1499.8|1497.4|1498.4|1496|1500.03|1497.63|1498.17|1495.77|0
1642075200000|2022-01-13 12:00:00|1498.17|1495.77|1499.8|1497.4|1501.19|1498.79|1498.17|1495.77|0
1642075500000|2022-01-13 12:05:00|1499.56|1497.16|1501.85|1499.45|1502.08|1499.68|1498.86|1496.46|0
1642075800000|2022-01-13 12:10:00|1501.62|1499.22|1503.12|1500.72|1503.71|1501.31|1501.62|1499.22|0
1642076100000|2022-01-13 12:15:00|1503.01|1500.61|1502.42|1500.02|1503.01|1500.61|1501.85|1499.45|0
1642076400000|2022-01-13 12:20:00|1502.31|1499.91|1503.24|1500.84|1503.47|1501.07|1500.68|1498.28|0
1642076700000|2022-01-13 12:25:00|1503.35|1500.95|1503.94|1501.54|1503.94|1501.54|1503.24|1500.84|0
1642077000000|2022-01-13 12:30:00|1503.7|1501.3|1503.94|1501.54|1503.94|1501.54|1502.31|1499.91|0
1642077300000|2022-01-13 12:35:00|1503.7|1501.3|1503.7|1501.3|1504.17|1501.77|1503|1500.6|0
1642077600000|2022-01-13 12:40:00|1503.47|1501.07|1504.86|1502.46|1505.1|1502.7|1503.47|1501.07|0
1642077900000|2022-01-13 12:45:00|1504.97|1502.57|1504.86|1502.46|1505.33|1502.93|1504.63|1502.23|0
1642078200000|2022-01-13 12:50:00|1505.09|1502.69|1503.47|1501.07|1505.09|1502.69|1503.23|1500.83|0
1642078500000|2022-01-13 12:55:00|1503.23|1500.83|1503.93|1501.53|1504.51|1502.11|1503.23|1500.83|0
1642078800000|2022-01-13 13:00:00|1503.7|1501.3|1502.53|1500.13|1504.86|1502.46|1501.84|1499.44|0
1642079100000|2022-01-13 13:05:00|1502.77|1500.37|1502.07|1499.67|1503.23|1500.83|1501.37|1498.97|0
1642079400000|2022-01-13 13:10:00|1502.3|1499.9|1503.69|1501.29|1503.69|1501.29|1501.83|1499.43|0
1642079700000|2022-01-13 13:15:00|1503.46|1501.06|1504.16|1501.76|1504.85|1502.45|1503|1500.6|0
1642080000000|2022-01-13 13:20:00|1504.39|1501.99|1504.85|1502.45|1505.55|1503.15|1503.69|1501.29|0
1642080300000|2022-01-13 13:25:00|1505.09|1502.69|1504.39|1501.99|1505.55|1503.15|1504.39|1501.99|0
1642080600000|2022-01-13 13:30:00|1504.15|1501.75|1509.5|1507.1|1510.9|1508.5|1503.57|1501.17|0
1642080900000|2022-01-13 13:35:00|1509.04|1506.64|1508.34|1505.94|1512.3|1509.9|1507.41|1505.01|0
1642081200000|2022-01-13 13:40:00|1508.57|1506.17|1508.1|1505.7|1508.57|1506.17|1507.18|1504.78|0
1642081500000|2022-01-13 13:45:00|1508.34|1505.94|1508.8|1506.4|1509.73|1507.33|1508.1|1505.7|0
1642081800000|2022-01-13 13:50:00|1509.03|1506.63|1511.13|1508.73|1511.13|1508.73|1508.8|1506.4|0
1642082100000|2022-01-13 13:55:00|1510.89|1508.49|1510.66|1508.26|1512.06|1509.66|1509.73|1507.33|0
1642082400000|2022-01-13 14:00:00|1510.89|1508.49|1511.59|1509.19|1511.59|1509.19|1510.43|1508.03|0
1642082700000|2022-01-13 14:05:00|1511.82|1509.42|1513.22|1510.82|1513.22|1510.82|1511.59|1509.19|0
1642083000000|2022-01-13 14:10:00|1513.45|1511.05|1511.82|1509.42|1513.92|1511.52|1511.12|1508.72|0
1642083300000|2022-01-13 14:15:00|1511.59|1509.19|1510.89|1508.49|1512.29|1509.89|1510.42|1508.02|0
1642083600000|2022-01-13 14:20:00|1510.66|1508.26|1511.35|1508.95|1512.28|1509.88|1510.66|1508.26|0
1642083900000|2022-01-13 14:25:00|1511.59|1509.19|1512.05|1509.65|1512.98|1510.58|1511.59|1509.19|0
1642084200000|2022-01-13 14:30:00|1512.52|1510.12|1511.35|1508.95|1516.71|1514.31|1509.72|1507.32|0
1642084500000|2022-01-13 14:35:00|1511.58|1509.18|1515.76|1513.36|1515.99|1513.59|1508.31|1505.91|0
1642084800000|2022-01-13 14:40:00|1516.46|1514.06|1513.43|1511.03|1517.39|1514.99|1509.48|1507.08|0
1642085100000|2022-01-13 14:45:00|1513.9|1511.5|1513.66|1511.26|1514.36|1511.96|1511.1|1508.7|0
1642085400000|2022-01-13 14:50:00|1513.9|1511.5|1512.96|1510.56|1514.83|1512.43|1510.64|1508.24|0
1642085700000|2022-01-13 14:55:00|1512.73|1510.33|1513.43|1511.03|1518.55|1516.15|1512.73|1510.33|0
1642086000000|2022-01-13 15:00:00|1513.89|1511.49|1508.31|1505.91|1515.29|1512.89|1508.07|1505.67|0
1642086300000|2022-01-13 15:05:00|1508.54|1506.14|1506.68|1504.28|1509.47|1507.07|1505.98|1503.58|0
1642086600000|2022-01-13 15:10:00|1506.21|1503.81|1502.96|1500.56|1506.21|1503.81|1502.72|1500.32|0
1642086900000|2022-01-13 15:15:00|1502.49|1500.09|1498.3|1495.9|1503.65|1501.25|1496.79|1494.39|0
1642087200000|2022-01-13 15:20:00|1499|1496.6|1500.86|1498.46|1501.56|1499.16|1498.54|1496.14|0
1642087500000|2022-01-13 15:25:00|1500.4|1498|1502.72|1500.32|1502.72|1500.32|1497.61|1495.21|0
1642087800000|2022-01-13 15:30:00|1502.49|1500.09|1497.6|1495.2|1504.81|1502.41|1495.75|1493.35|0
1642088100000|2022-01-13 15:35:00|1498.07|1495.67|1497.37|1494.97|1499.7|1497.3|1495.05|1492.65|0
1642088400000|2022-01-13 15:40:00|1496.91|1494.51|1495.51|1493.11|1499.46|1497.06|1495.28|1492.88|0
1642088700000|2022-01-13 15:45:00|1495.98|1493.58|1496.21|1493.81|1499.69|1497.29|1493.65|1491.25|0
1642089000000|2022-01-13 15:50:00|1495.97|1493.57|1486.57|1484.17|1495.97|1493.57|1484.6|1482.2|0
1642089300000|2022-01-13 15:55:00|1487.27|1484.87|1491.22|1488.82|1492.14|1489.74|1487.27|1484.87|0
1642089600000|2022-01-13 16:00:00|1490.98|1488.58|1490.52|1488.12|1494.47|1492.07|1486.57|1484.17|0
1642089900000|2022-01-13 16:05:00|1490.28|1487.88|1491.91|1489.51|1494.47|1492.07|1489.12|1486.72|0
1642090200000|2022-01-13 16:10:00|1491.68|1489.28|1487.26|1484.86|1491.68|1489.28|1486.33|1483.93|0
1642090500000|2022-01-13 16:15:00|1487.49|1485.09|1487.96|1485.56|1491.21|1488.81|1487.03|1484.63|0
1642090800000|2022-01-13 16:20:00|1488.19|1485.79|1496.32|1493.92|1496.79|1494.39|1487.49|1485.09|0
1642091100000|2022-01-13 16:25:00|1496.56|1494.16|1500.51|1498.11|1500.97|1498.57|1495.86|1493.46|0
1642091400000|2022-01-13 16:30:00|1500.28|1497.88|1499.58|1497.18|1501.44|1499.04|1497.72|1495.32|0
1642091700000|2022-01-13 16:35:00|1499.34|1496.94|1502.83|1500.43|1503.07|1500.67|1499.34|1496.94|0
1642092000000|2022-01-13 16:40:00|1502.6|1500.2|1501.9|1499.5|1503.53|1501.13|1501.44|1499.04|0
1642092300000|2022-01-13 16:45:00|1502.13|1499.73|1500.85|1498.45|1502.99|1500.59|1500.62|1498.22|0
1642092600000|2022-01-13 16:50:00|1500.62|1498.22|1502.47|1500.07|1502.71|1500.31|1498.29|1495.89|0
1642092900000|2022-01-13 16:55:00|1502.24|1499.84|1499.91|1497.51|1502.24|1499.84|1499.45|1497.05|0
1642093200000|2022-01-13 17:00:00|1499.68|1497.28|1491.31|1488.91|1499.68|1497.28|1490.62|1488.22|0
1642093500000|2022-01-13 17:05:00|1490.85|1488.45|1492.71|1490.31|1493.64|1491.24|1490.15|1487.75|0
1642093800000|2022-01-13 17:10:00|1492.94|1490.54|1487.36|1484.96|1492.94|1490.54|1487.36|1484.96|0
1642094100000|2022-01-13 17:15:00|1487.13|1484.73|1474.83|1472.43|1487.13|1484.73|1472.74|1470.34|0
1642094400000|2022-01-13 17:20:00|1474.14|1471.74|1471.35|1468.95|1474.14|1471.74|1465.79|1463.39|0
1642094700000|2022-01-13 17:25:00|1471.12|1468.72|1470.42|1468.02|1473.67|1471.27|1469.27|1466.87|0
1642095000000|2022-01-13 17:30:00|1469.5|1467.1|1476.09|1473.69|1476.32|1473.92|1465.33|1462.93|0
1642095300000|2022-01-13 17:35:00|1475.86|1473.46|1477.54|1475.14|1480.08|1477.68|1473.61|1471.21|0
1642095600000|2022-01-13 17:40:00|1478|1475.6|1469.95|1467.55|1478|1475.6|1469.95|1467.55|0
1642095900000|2022-01-13 17:45:00|1470.18|1467.78|1464.62|1462.22|1473.2|1470.8|1463|1460.6|0
1642096200000|2022-01-13 17:50:00|1464.16|1461.76|1465.42|1463.02|1468.89|1466.49|1462.77|1460.37|0
1642096500000|2022-01-13 17:55:00|1465.88|1463.48|1469.93|1467.53|1469.93|1467.53|1464.51|1462.11|0
1642096800000|2022-01-13 18:00:00|1469.7|1467.3|1471.09|1468.69|1472.01|1469.61|1464.02|1461.62|0
1642097100000|2022-01-13 18:05:00|1470.16|1467.76|1474.79|1472.39|1477.35|1474.95|1469.93|1467.53|0
1642097400000|2022-01-13 18:10:00|1474.56|1472.16|1473.4|1471|1476.19|1473.79|1470.97|1468.57|0
1642097700000|2022-01-13 18:15:00|1473.87|1471.47|1474.1|1471.7|1477.34|1474.94|1472.48|1470.08|0
1642098000000|2022-01-13 18:20:00|1474.33|1471.93|1479.2|1476.8|1481.05|1478.65|1472.71|1470.31|0
1642098300000|2022-01-13 18:25:00|1479.43|1477.03|1478.04|1475.64|1480.82|1478.42|1474.09|1471.69|0
1642098600000|2022-01-13 18:30:00|1477.57|1475.17|1474.56|1472.16|1477.57|1475.17|1474.09|1471.69|0
1642098900000|2022-01-13 18:35:00|1474.79|1472.39|1475.71|1473.31|1476.87|1474.47|1471.54|1469.14|0
1642099200000|2022-01-13 18:40:00|1475.25|1472.85|1472.7|1470.3|1475.25|1472.85|1471.77|1469.37|0
1642099500000|2022-01-13 18:45:00|1472.93|1470.53|1475.71|1473.31|1476.41|1474.01|1472.47|1470.07|0
1642099800000|2022-01-13 18:50:00|1475.48|1473.08|1475.94|1473.54|1476.41|1474.01|1473.63|1471.23|0
1642100100000|2022-01-13 18:55:00|1476.17|1473.77|1479.42|1477.02|1479.65|1477.25|1475.48|1473.08|0
1642100400000|2022-01-13 19:00:00|1479.19|1476.79|1482.2|1479.8|1484.29|1481.89|1477.8|1475.4|0
1642100700000|2022-01-13 19:05:00|1482.43|1480.03|1480.21|1477.81|1482.67|1480.27|1478.35|1475.95|0
1642101000000|2022-01-13 19:10:00|1479.97|1477.57|1476.03|1473.63|1479.97|1477.57|1475.79|1473.39|0
1642101300000|2022-01-13 19:15:00|1476.72|1474.32|1470.46|1468.06|1477.19|1474.79|1468.14|1465.74|0
1642101600000|2022-01-13 19:20:00|1470.69|1468.29|1470.69|1468.29|1471.85|1469.45|1468.37|1465.97|0
1642101900000|2022-01-13 19:25:00|1470.34|1467.94|1467.52|1465.12|1470.92|1468.52|1466|1463.6|0
1642102200000|2022-01-13 19:30:00|1467.29|1464.89|1467.75|1465.35|1468.45|1466.05|1462.89|1460.49|0
1642102500000|2022-01-13 19:35:00|1467.98|1465.58|1461.73|1459.33|1468.45|1466.05|1461.73|1459.33|0
1642102800000|2022-01-13 19:40:00|1461.96|1459.56|1465.2|1462.8|1466.36|1463.96|1461.5|1459.1|0
1642103100000|2022-01-13 19:45:00|1464.97|1462.57|1462.42|1460.02|1466.82|1464.42|1462.19|1459.79|0
1642103400000|2022-01-13 19:50:00|1462.65|1460.25|1465.43|1463.03|1466.13|1463.73|1461.49|1459.09|0
1642103700000|2022-01-13 19:55:00|1465.2|1462.8|1466.59|1464.19|1468.67|1466.27|1465.2|1462.8|0
1642104000000|2022-01-13 20:00:00|1465.43|1463.03|1456.63|1454.23|1465.43|1463.03|1455.01|1452.61|0
1642104300000|2022-01-13 20:05:00|1457.55|1455.15|1456.1|1453.7|1459.87|1457.47|1455.48|1453.08|0
1642104600000|2022-01-13 20:10:00|1455.87|1453.47|1454.25|1451.85|1456.79|1454.39|1451.24|1448.84|0
1642104900000|2022-01-13 20:15:00|1454.02|1451.62|1456.56|1454.16|1458.64|1456.24|1451.71|1449.31|0
1642105200000|2022-01-13 20:20:00|1456.33|1453.93|1453.32|1450.92|1457.95|1455.55|1451.01|1448.61|0
1642105500000|2022-01-13 20:25:00|1452.86|1450.46|1456.56|1454.16|1457.02|1454.62|1451.93|1449.53|0
1642105800000|2022-01-13 20:30:00|1457.48|1455.08|1457.71|1455.31|1460.26|1457.86|1454.82|1452.42|0
1642106100000|2022-01-13 20:35:00|1456.55|1454.15|1447.08|1444.68|1457.02|1454.62|1446.85|1444.45|0
1642106400000|2022-01-13 20:40:00|1448.23|1445.83|1447.54|1445.14|1450.77|1448.37|1447.08|1444.68|0
1642106700000|2022-01-13 20:45:00|1446.85|1444.45|1441.08|1438.68|1448.23|1445.83|1440.15|1437.75|0
1642107000000|2022-01-13 20:50:00|1441.31|1438.91|1436|1433.6|1441.54|1439.14|1434.39|1431.99|0
1642107300000|2022-01-13 20:55:00|1435.08|1432.68|1442.46|1440.06|1442.69|1440.29|1432.08|1429.68|0
1642107600000|2022-01-13 21:00:00|1443.84|1441.44|1439.46|1437.06|1445.69|1443.29|1437.84|1435.44|0
1642107900000|2022-01-13 21:05:00|1440.38|1437.98|1439.22|1436.82|1441.99|1439.59|1437.84|1435.44|0
1642108200000|2022-01-13 21:10:00|1439.46|1437.06|1440.84|1438.44|1442.22|1439.82|1437.61|1435.21|0
1642108500000|2022-01-13 21:15:00|1439.19|1436.39|1439.19|1436.39|1441.27|1438.47|1438.5|1435.7|0
1642108800000|2022-01-13 21:20:00|1439.65|1436.85|1438.73|1435.93|1439.65|1436.85|1438.27|1435.47|0
1642109100000|2022-01-13 21:25:00|1438.96|1436.16|1436.65|1433.85|1440.11|1437.31|1435.84|1433.04|0
1642109400000|2022-01-13 21:30:00|1436.88|1434.08|1439.42|1436.62|1439.42|1436.62|1435.96|1433.16|0
1642109700000|2022-01-13 21:35:00|1439.3|1436.5|1439.88|1437.08|1440.68|1437.88|1438.96|1436.16|0
1642110000000|2022-01-13 21:40:00|1440.11|1437.31|1439.88|1437.08|1441.14|1438.34|1439.42|1436.62|0
1642110300000|2022-01-13 21:45:00|1439.99|1437.19|1438.83|1436.03|1440.8|1438|1438.03|1435.23|0
1642110600000|2022-01-13 21:50:00|1438.95|1436.15|1440.34|1437.54|1440.34|1437.54|1438.49|1435.69|0
1642110900000|2022-01-13 21:55:00|1440.11|1437.31|1441.37|1438.57|1441.49|1438.69|1440.11|1437.31|0
1642111200000|2022-01-13 22:00:00|1441.69|1438.89|1441.63|1438.83|1441.69|1438.89|1441.32|1438.52|0
1642111500000|2022-01-13 22:05:00|1441.59|1438.79|1441.66|1438.86|1441.97|1439.17|1441.49|1438.69|0
1642111800000|2022-01-13 22:10:00|1441.62|1438.82|1441.66|1438.86|1441.66|1438.86|1441.62|1438.82|0
1642112100000|2022-01-13 22:15:00|1441.69|1438.89|1441.19|1438.39|1441.69|1438.89|1441.06|1438.26|0
1642112400000|2022-01-13 22:20:00|1441.16|1438.36|1441.06|1438.26|1441.26|1438.46|1440.98|1438.18|0
1642112700000|2022-01-13 22:25:00|1441.08|1438.28|1441.06|1438.26|1441.08|1438.28|1441.06|1438.26|0
1642113000000|2022-01-13 22:30:00|1441.08|1438.28|1441.05|1438.25|1441.42|1438.62|1440.92|1438.12|0
1642113300000|2022-01-13 22:35:00|1441.08|1438.28|1441.08|1438.28|1441.08|1438.28|1440.98|1438.18|0
1642113600000|2022-01-13 22:40:00|1441.22|1438.42|1441.22|1438.42|1441.35|1438.55|1441.08|1438.28|0
1642113900000|2022-01-13 22:45:00|1441.25|1438.45|1441.28|1438.48|1441.28|1438.48|1441.15|1438.35|0
1642114200000|2022-01-13 22:50:00|1441.38|1438.58|1441.61|1438.81|1441.68|1438.88|1441.38|1438.58|0
1642114500000|2022-01-13 22:55:00|1441.57|1438.77|1441.71|1438.91|1442.02|1439.22|1441.57|1438.77|0
1642114800000|2022-01-13 23:00:00|1443.66|1440.86|1444.7|1441.9|1445.74|1442.94|1443.55|1440.75|0
1642115100000|2022-01-13 23:05:00|1444.24|1441.44|1444.01|1441.21|1444.7|1441.9|1442.39|1439.59|0
1642115400000|2022-01-13 23:10:00|1444.35|1441.55|1445.16|1442.36|1445.62|1442.82|1443.78|1440.98|0
1642115700000|2022-01-13 23:15:00|1444.93|1442.13|1442.73|1439.93|1444.93|1442.13|1442.62|1439.82|0
1642116000000|2022-01-13 23:20:00|1442.39|1439.59|1443.77|1440.97|1444.7|1441.9|1442.39|1439.59|0
1642116300000|2022-01-13 23:25:00|1443.88|1441.08|1442.5|1439.7|1443.88|1441.08|1441.93|1439.13|0
1642116600000|2022-01-13 23:30:00|1442.62|1439.82|1443.54|1440.74|1444.23|1441.43|1442.39|1439.59|0
1642116900000|2022-01-13 23:35:00|1443.31|1440.51|1443.31|1440.51|1443.65|1440.85|1441.92|1439.12|0
1642117200000|2022-01-13 23:40:00|1443.42|1440.62|1443.77|1440.97|1444.46|1441.66|1442.73|1439.93|0
1642117500000|2022-01-13 23:45:00|1443.54|1440.74|1445.03|1442.23|1445.15|1442.35|1443.31|1440.51|0
1642117800000|2022-01-13 23:50:00|1444.92|1442.12|1444.23|1441.43|1444.92|1442.12|1443.3|1440.5|0
1642118100000|2022-01-13 23:55:00|1444.11|1441.31|1444.23|1441.43|1444.23|1441.43|1442.61|1439.81|0
1642118400000|2022-01-14 00:00:00|1443.76|1440.96|1436.15|1433.35|1444.69|1441.89|1433.84|1431.04|0
1642118700000|2022-01-14 00:05:00|1435.46|1432.66|1440.07|1437.27|1440.3|1437.5|1435.46|1432.66|0
1642119000000|2022-01-14 00:10:00|1439.61|1436.81|1441.68|1438.88|1442.15|1439.35|1439.61|1436.81|0
1642119300000|2022-01-14 00:15:00|1441.45|1438.65|1443.53|1440.73|1445.14|1442.34|1440.76|1437.96|0
1642119600000|2022-01-14 00:20:00|1443.3|1440.5|1443.41|1440.61|1443.76|1440.96|1441.91|1439.11|0
1642119900000|2022-01-14 00:25:00|1443.3|1440.5|1442.71|1439.91|1443.99|1441.19|1441.68|1438.88|0
1642120200000|2022-01-14 00:30:00|1442.6|1439.8|1440.99|1438.19|1443.17|1440.37|1440.76|1437.96|0
1642120500000|2022-01-14 00:35:00|1440.87|1438.07|1442.6|1439.8|1445.6|1442.8|1440.76|1437.96|0
1642120800000|2022-01-14 00:40:00|1442.37|1439.57|1444.45|1441.65|1445.02|1442.22|1440.75|1437.95|0
1642121100000|2022-01-14 00:45:00|1444.79|1441.99|1439.83|1437.03|1444.79|1441.99|1439.37|1436.57|0
1642121400000|2022-01-14 00:50:00|1439.6|1436.8|1442.71|1439.91|1442.83|1440.03|1438.91|1436.11|0
1642121700000|2022-01-14 00:55:00|1443.06|1440.26|1443.52|1440.72|1443.75|1440.95|1442.37|1439.57|0
1642122000000|2022-01-14 01:00:00|1443.4|1440.6|1445.13|1442.33|1446.29|1443.49|1442.36|1439.56|0
1642122300000|2022-01-14 01:05:00|1445.36|1442.56|1445.13|1442.33|1445.36|1442.56|1443.52|1440.72|0
1642122600000|2022-01-14 01:10:00|1445.36|1442.56|1443.28|1440.48|1445.7|1442.9|1442.82|1440.02|0
1642122900000|2022-01-14 01:15:00|1443.39|1440.59|1440.97|1438.17|1443.51|1440.71|1440.74|1437.94|0
1642123200000|2022-01-14 01:20:00|1440.51|1437.71|1442.13|1439.33|1442.59|1439.79|1439.36|1436.56|0
1642123500000|2022-01-14 01:25:00|1442.24|1439.44|1439.47|1436.67|1442.36|1439.56|1439.13|1436.33|0
1642123800000|2022-01-14 01:30:00|1439.59|1436.79|1438.89|1436.09|1440.39|1437.59|1437.74|1434.94|0
1642124100000|2022-01-14 01:35:00|1439.36|1436.56|1440.97|1438.17|1442.35|1439.55|1438.89|1436.09|0
1642124400000|2022-01-14 01:40:00|1441.2|1438.4|1437.05|1434.25|1441.66|1438.86|1436.82|1434.02|0
1642124700000|2022-01-14 01:45:00|1436.35|1433.55|1437.74|1434.94|1438.66|1435.86|1434.51|1431.71|0
1642125000000|2022-01-14 01:50:00|1437.97|1435.17|1437.38|1434.58|1437.97|1435.17|1436.12|1433.32|0
1642125300000|2022-01-14 01:55:00|1437.27|1434.47|1436.58|1433.78|1437.97|1435.17|1434.97|1432.17|0
1642125600000|2022-01-14 02:00:00|1436.81|1434.01|1437.04|1434.24|1438.42|1435.62|1435.2|1432.4|0
1642125900000|2022-01-14 02:05:00|1437.5|1434.7|1436|1433.2|1437.96|1435.16|1436|1433.2|0
1642126200000|2022-01-14 02:10:00|1435.89|1433.09|1429.66|1426.86|1436.35|1433.55|1429.2|1426.4|0
1642126500000|2022-01-14 02:15:00|1429.43|1426.63|1429.2|1426.4|1430.81|1428.01|1428.05|1425.25|0
1642126800000|2022-01-14 02:20:00|1428.97|1426.17|1431.04|1428.24|1432.42|1429.62|1428.97|1426.17|0
1642127100000|2022-01-14 02:25:00|1431.27|1428.47|1432.88|1430.08|1433.23|1430.43|1430.81|1428.01|0
1642127400000|2022-01-14 02:30:00|1433.11|1430.31|1434.5|1431.7|1435.07|1432.27|1433.11|1430.31|0
1642127700000|2022-01-14 02:35:00|1434.73|1431.93|1435.65|1432.85|1435.65|1432.85|1434.73|1431.93|0
1642128000000|2022-01-14 02:40:00|1436.11|1433.31|1437.83|1435.03|1437.95|1435.15|1436.11|1433.31|0
1642128300000|2022-01-14 02:45:00|1437.72|1434.92|1436.11|1433.31|1438.41|1435.61|1435.99|1433.19|0
1642128600000|2022-01-14 02:50:00|1436.34|1433.54|1437.26|1434.46|1437.95|1435.15|1436.34|1433.54|0
1642128900000|2022-01-14 02:55:00|1437.49|1434.69|1438.87|1436.07|1438.87|1436.07|1437.26|1434.46|0
1642129200000|2022-01-14 03:00:00|1438.64|1435.84|1436.21|1433.41|1439.1|1436.3|1436.1|1433.3|0
1642129500000|2022-01-14 03:05:00|1436.1|1433.3|1439.79|1436.99|1441.18|1438.38|1436.1|1433.3|0
1642129800000|2022-01-14 03:10:00|1439.56|1436.76|1438.18|1435.38|1440.95|1438.15|1437.25|1434.45|0
1642130100000|2022-01-14 03:15:00|1437.94|1435.14|1438.4|1435.6|1438.64|1435.84|1437.36|1434.56|0
1642130400000|2022-01-14 03:20:00|1438.52|1435.72|1437.94|1435.14|1438.87|1436.07|1437.02|1434.22|0
1642130700000|2022-01-14 03:25:00|1437.71|1434.91|1436.79|1433.99|1438.86|1436.06|1436.79|1433.99|0
1642131000000|2022-01-14 03:30:00|1436.56|1433.76|1435.28|1432.48|1437.48|1434.68|1434.25|1431.45|0
1642131300000|2022-01-14 03:35:00|1435.4|1432.6|1435.63|1432.83|1436.55|1433.75|1434.71|1431.91|0
1642131600000|2022-01-14 03:40:00|1435.86|1433.06|1433.79|1430.99|1435.86|1433.06|1433.33|1430.53|0
1642131900000|2022-01-14 03:45:00|1433.56|1430.76|1434.71|1431.91|1434.94|1432.14|1433.09|1430.29|0
1642132200000|2022-01-14 03:50:00|1434.82|1432.02|1434.48|1431.68|1434.82|1432.02|1433.66|1430.86|0
1642132500000|2022-01-14 03:55:00|1434.59|1431.79|1435.63|1432.83|1436.78|1433.98|1434.59|1431.79|0
1642132800000|2022-01-14 04:00:00|1436.2|1433.4|1438.85|1436.05|1439.78|1436.98|1436.2|1433.4|0
1642133100000|2022-01-14 04:05:00|1439.09|1436.29|1441.16|1438.36|1441.85|1439.05|1439.09|1436.29|0
1642133400000|2022-01-14 04:10:00|1441.62|1438.82|1441.39|1438.59|1442.31|1439.51|1441.04|1438.24|0
1642133700000|2022-01-14 04:15:00|1441.27|1438.47|1440.81|1438.01|1441.85|1439.05|1440.58|1437.78|0
1642134000000|2022-01-14 04:20:00|1440.7|1437.9|1445.08|1442.28|1445.31|1442.51|1440.7|1437.9|0
1642134300000|2022-01-14 04:25:00|1445.31|1442.51|1444.39|1441.59|1445.54|1442.74|1444.16|1441.36|0
1642134600000|2022-01-14 04:30:00|1444.5|1441.7|1443.46|1440.66|1444.85|1442.05|1443|1440.2|0
1642134900000|2022-01-14 04:35:00|1443.34|1440.54|1442.31|1439.51|1443.69|1440.89|1442.08|1439.28|0
1642135200000|2022-01-14 04:40:00|1442.08|1439.28|1442.42|1439.62|1442.42|1439.62|1441.84|1439.04|0
1642135500000|2022-01-14 04:45:00|1442.54|1439.74|1442.65|1439.85|1443.34|1440.54|1442.07|1439.27|0
1642135800000|2022-01-14 04:50:00|1442.53|1439.73|1442.53|1439.73|1443|1440.2|1441.95|1439.15|0
1642136100000|2022-01-14 04:55:00|1442.3|1439.5|1442.64|1439.84|1442.64|1439.84|1441.61|1438.81|0
1642136400000|2022-01-14 05:00:00|1442.76|1439.96|1443.92|1441.12|1444.38|1441.58|1442.76|1439.96|0
1642136700000|2022-01-14 05:05:00|1444.03|1441.23|1442.07|1439.27|1444.03|1441.23|1440.45|1437.65|0
1642137000000|2022-01-14 05:10:00|1442.18|1439.38|1441.84|1439.04|1442.76|1439.96|1441.38|1438.58|0
1642137300000|2022-01-14 05:15:00|1442.07|1439.27|1443.33|1440.53|1443.33|1440.53|1441.84|1439.04|0
1642137600000|2022-01-14 05:20:00|1443.45|1440.65|1442.99|1440.19|1443.45|1440.65|1442.3|1439.5|0
1642137900000|2022-01-14 05:25:00|1443.1|1440.3|1442.99|1440.19|1444.37|1441.57|1442.29|1439.49|0
1642138200000|2022-01-14 05:30:00|1442.87|1440.07|1441.83|1439.03|1443.68|1440.88|1441.83|1439.03|0
1642138500000|2022-01-14 05:35:00|1441.71|1438.91|1443.44|1440.64|1443.91|1441.11|1441.71|1438.91|0
1642138800000|2022-01-14 05:40:00|1443.32|1440.52|1442.63|1439.83|1443.44|1440.64|1441.83|1439.03|0
1642139100000|2022-01-14 05:45:00|1442.75|1439.95|1443.67|1440.87|1443.67|1440.87|1442.29|1439.49|0
1642139400000|2022-01-14 05:50:00|1443.44|1440.64|1445.29|1442.49|1445.29|1442.49|1443.21|1440.41|0
1642139700000|2022-01-14 05:55:00|1445.06|1442.26|1445.75|1442.95|1445.98|1443.18|1444.59|1441.79|0
1642140000000|2022-01-14 06:00:00|1445.52|1442.72|1445.63|1442.83|1448.75|1445.95|1445.52|1442.72|0
1642140300000|2022-01-14 06:05:00|1445.75|1442.95|1444.59|1441.79|1445.75|1442.95|1443.21|1440.41|0
1642140600000|2022-01-14 06:10:00|1444.82|1442.02|1447.24|1444.44|1447.47|1444.67|1444.59|1441.79|0
1642140900000|2022-01-14 06:15:00|1447.36|1444.56|1448.05|1445.25|1448.75|1445.95|1447.36|1444.56|0
1642141200000|2022-01-14 06:20:00|1448.16|1445.36|1447.13|1444.33|1450.13|1447.33|1446.43|1443.63|0
1642141500000|2022-01-14 06:25:00|1447.36|1444.56|1448.51|1445.71|1448.74|1445.94|1445.97|1443.17|0
1642141800000|2022-01-14 06:30:00|1448.74|1445.94|1450.36|1447.56|1451.28|1448.48|1448.51|1445.71|0
1642142100000|2022-01-14 06:35:00|1450.13|1447.33|1450.13|1447.33|1450.7|1447.9|1449.43|1446.63|0
1642142400000|2022-01-14 06:40:00|1450.24|1447.44|1450.7|1447.9|1451.51|1448.71|1450.24|1447.44|0
1642142700000|2022-01-14 06:45:00|1450.82|1448.02|1450.35|1447.55|1451.05|1448.25|1449.43|1446.63|0
1642143000000|2022-01-14 06:50:00|1450.12|1447.32|1449.43|1446.63|1450.12|1447.32|1449.2|1446.4|0
1642143300000|2022-01-14 06:55:00|1449.66|1446.86|1449.54|1446.74|1450.12|1447.32|1449.43|1446.63|0
1642143600000|2022-01-14 07:00:00|1449.89|1447.09|1450.35|1447.55|1451.28|1448.48|1449.2|1446.4|0
1642143900000|2022-01-14 07:05:00|1450.69|1447.89|1449.89|1447.09|1451.74|1448.94|1449.66|1446.86|0
1642144200000|2022-01-14 07:10:00|1450.12|1447.32|1451.27|1448.47|1451.74|1448.94|1449.43|1446.63|0
1642144500000|2022-01-14 07:15:00|1451.38|1448.58|1452.89|1450.09|1453.35|1450.55|1451.27|1448.47|0
1642144800000|2022-01-14 07:20:00|1453|1450.2|1452.89|1450.09|1454.04|1451.24|1452.31|1449.51|0
1642145100000|2022-01-14 07:25:00|1452.66|1449.86|1451.27|1448.47|1452.89|1450.09|1450.81|1448.01|0
1642145400000|2022-01-14 07:30:00|1451.04|1448.24|1447.11|1444.31|1451.04|1448.24|1446.65|1443.85|0
1642145700000|2022-01-14 07:35:00|1447.22|1444.42|1445.49|1442.69|1448.73|1445.93|1445.49|1442.69|0
1642146000000|2022-01-14 07:40:00|1445.95|1443.15|1445.49|1442.69|1446.88|1444.08|1443.64|1440.84|0
1642146300000|2022-01-14 07:45:00|1445.95|1443.15|1444.8|1442|1446.18|1443.38|1444.1|1441.3|0
1642146600000|2022-01-14 07:50:00|1444.57|1441.77|1443.41|1440.61|1444.8|1442|1442.95|1440.15|0
1642146900000|2022-01-14 07:55:00|1443.18|1440.38|1443.18|1440.38|1443.87|1441.07|1441.79|1438.99|0
1642147200000|2022-01-14 08:00:00|1442.72|1439.92|1440.64|1437.84|1446.18|1443.38|1439.59|1436.79|0
1642147500000|2022-01-14 08:05:00|1440.18|1437.38|1442.74|1440.34|1443.9|1441.5|1440.09|1437.38|0
1642147800000|2022-01-14 08:10:00|1442.97|1440.57|1445.28|1442.88|1446.67|1444.27|1441.82|1439.42|0
1642148100000|2022-01-14 08:15:00|1445.16|1442.76|1450.94|1448.54|1451.98|1449.58|1445.16|1442.76|0
1642148400000|2022-01-14 08:20:00|1450.59|1448.19|1452.21|1449.81|1452.44|1450.04|1449.21|1446.81|0
1642148700000|2022-01-14 08:25:00|1452.44|1450.04|1451.05|1448.65|1453.01|1450.61|1450.13|1447.73|0
1642149000000|2022-01-14 08:30:00|1450.82|1448.42|1451.62|1449.22|1453.13|1450.73|1450.36|1447.96|0
1642149300000|2022-01-14 08:35:00|1451.74|1449.34|1450.82|1448.42|1453.36|1450.96|1450.13|1447.73|0
1642149600000|2022-01-14 08:40:00|1450.59|1448.19|1447.58|1445.18|1451.05|1448.65|1447.35|1444.95|0
1642149900000|2022-01-14 08:45:00|1447.35|1444.95|1444.12|1441.72|1448.05|1445.65|1443.89|1441.49|0
1642150200000|2022-01-14 08:50:00|1444.35|1441.95|1443.3|1440.9|1446.2|1443.8|1440.89|1438.49|0
1642150500000|2022-01-14 08:55:00|1443.19|1440.79|1443.19|1440.79|1445.96|1443.56|1441.58|1439.18|0
1642150800000|2022-01-14 09:00:00|1444.12|1441.72|1448.04|1445.64|1448.38|1445.98|1443.19|1440.79|0
1642151100000|2022-01-14 09:05:00|1447.81|1445.41|1445.73|1443.33|1448.5|1446.1|1444.81|1442.41|0
1642151400000|2022-01-14 09:10:00|1445.61|1443.21|1448.04|1445.64|1448.04|1445.64|1442.96|1440.56|0
1642151700000|2022-01-14 09:15:00|1447.81|1445.41|1449.42|1447.02|1450.12|1447.72|1446.65|1444.25|0
1642152000000|2022-01-14 09:20:00|1449.88|1447.48|1450.35|1447.95|1451.73|1449.33|1449.42|1447.02|0
1642152300000|2022-01-14 09:25:00|1450.11|1447.71|1449.65|1447.25|1450.35|1447.95|1445.72|1443.32|0
1642152600000|2022-01-14 09:30:00|1449.99|1447.59|1453.35|1450.95|1453.69|1451.29|1449.88|1447.48|0
1642152900000|2022-01-14 09:35:00|1453.81|1451.41|1453.35|1450.95|1454.27|1451.87|1452.65|1450.25|0
1642153200000|2022-01-14 09:40:00|1453.58|1451.18|1451.84|1449.44|1453.58|1451.18|1451.5|1449.1|0
1642153500000|2022-01-14 09:45:00|1451.96|1449.56|1449.65|1447.25|1452.19|1449.79|1449.18|1446.78|0
1642153800000|2022-01-14 09:50:00|1449.41|1447.01|1448.72|1446.32|1450.8|1448.4|1447.34|1444.94|0
1642154100000|2022-01-14 09:55:00|1448.49|1446.09|1449.41|1447.01|1451.03|1448.63|1448.03|1445.63|0
1642154400000|2022-01-14 10:00:00|1449.64|1447.24|1446.64|1444.24|1449.87|1447.47|1446.64|1444.24|0
1642154700000|2022-01-14 10:05:00|1446.87|1444.47|1448.95|1446.55|1449.87|1447.47|1446.87|1444.47|0
1642155000000|2022-01-14 10:10:00|1449.06|1446.66|1447.56|1445.16|1450.1|1447.7|1447.44|1445.04|0
1642155300000|2022-01-14 10:15:00|1447.33|1444.93|1446.17|1443.77|1448.02|1445.62|1445.71|1443.31|0
1642155600000|2022-01-14 10:20:00|1446.4|1444|1446.63|1444.23|1448.25|1445.85|1445.94|1443.54|0
1642155900000|2022-01-14 10:25:00|1446.86|1444.46|1443.97|1441.57|1446.86|1444.46|1443.63|1441.23|0
1642156200000|2022-01-14 10:30:00|1443.63|1441.23|1443.63|1441.23|1444.32|1441.92|1441.09|1438.69|0
1642156500000|2022-01-14 10:35:00|1443.74|1441.34|1445.59|1443.19|1445.71|1443.31|1442.71|1440.31|0
1642156800000|2022-01-14 10:40:00|1445.48|1443.08|1446.17|1443.77|1446.4|1444|1444.78|1442.38|0
1642157100000|2022-01-14 10:45:00|1445.7|1443.3|1447.78|1445.38|1448.48|1446.08|1445.24|1442.84|0
1642157400000|2022-01-14 10:50:00|1448.12|1445.72|1446.86|1444.46|1448.24|1445.84|1445.7|1443.3|0
1642157700000|2022-01-14 10:55:00|1446.97|1444.57|1446.86|1444.46|1448.01|1445.61|1446.86|1444.46|0
1642158000000|2022-01-14 11:00:00|1446.62|1444.22|1448.93|1446.53|1449.63|1447.23|1446.62|1444.22|0
1642158300000|2022-01-14 11:05:00|1449.4|1447|1448.24|1445.84|1449.86|1447.46|1447.55|1445.15|0
1642158600000|2022-01-14 11:10:00|1448.01|1445.61|1448.58|1446.18|1449.62|1447.22|1448.01|1445.61|0
1642158900000|2022-01-14 11:15:00|1448.7|1446.3|1447.77|1445.37|1448.93|1446.53|1446.62|1444.22|0
1642159200000|2022-01-14 11:20:00|1447.89|1445.49|1445.93|1443.53|1449.16|1446.76|1445.93|1443.53|0
1642159500000|2022-01-14 11:25:00|1446.16|1443.76|1446.39|1443.99|1446.85|1444.45|1445.23|1442.83|0
1642159800000|2022-01-14 11:30:00|1446.62|1444.22|1445.11|1442.71|1446.73|1444.33|1444.54|1442.14|0
1642160100000|2022-01-14 11:35:00|1445|1442.6|1443.15|1440.75|1446.61|1444.21|1442.46|1440.06|0
1642160400000|2022-01-14 11:40:00|1442.92|1440.52|1443.61|1441.21|1444.07|1441.67|1440.84|1438.44|0
1642160700000|2022-01-14 11:45:00|1443.03|1440.63|1443.72|1441.32|1443.84|1441.44|1442.23|1439.83|0
1642161000000|2022-01-14 11:50:00|1443.84|1441.44|1442.8|1440.4|1443.84|1441.44|1441.76|1439.36|0
1642161300000|2022-01-14 11:55:00|1442.92|1440.52|1440.38|1437.98|1443.49|1441.09|1438.99|1436.59|0
1642161600000|2022-01-14 12:00:00|1439.91|1437.51|1435.99|1433.59|1440.84|1438.44|1435.76|1433.36|0
1642161900000|2022-01-14 12:05:00|1435.76|1433.36|1431.38|1428.98|1437.14|1434.74|1430.69|1428.29|0
1642162200000|2022-01-14 12:10:00|1431.61|1429.21|1434.84|1432.44|1435.3|1432.9|1431.03|1428.63|0
1642162500000|2022-01-14 12:15:00|1434.37|1431.97|1433.45|1431.05|1436.33|1433.93|1433.45|1431.05|0
1642162800000|2022-01-14 12:20:00|1433.91|1431.51|1435.76|1433.36|1437.6|1435.2|1432.76|1430.36|0
1642163100000|2022-01-14 12:25:00|1435.52|1433.12|1429.99|1427.59|1436.45|1434.05|1429.99|1427.59|0
1642163400000|2022-01-14 12:30:00|1429.76|1427.36|1432.06|1429.66|1432.06|1429.66|1429.53|1427.13|0
1642163700000|2022-01-14 12:35:00|1431.83|1429.43|1428.02|1425.62|1432.4|1430|1427.91|1425.51|0
1642164000000|2022-01-14 12:40:00|1427.91|1425.51|1424.37|1421.97|1427.91|1425.51|1421.26|1418.86|0
1642164300000|2022-01-14 12:45:00|1424.6|1422.2|1425.75|1423.35|1427.36|1424.96|1424.37|1421.97|0
1642164600000|2022-01-14 12:50:00|1425.86|1423.46|1423.9|1421.5|1426.54|1424.14|1423.22|1420.82|0
1642164900000|2022-01-14 12:55:00|1423.67|1421.27|1411.27|1408.87|1424.36|1421.96|1411.27|1408.87|0
1642165200000|2022-01-14 13:00:00|1411.96|1409.56|1414.01|1411.61|1414.36|1411.96|1407.14|1404.74|0
1642165500000|2022-01-14 13:05:00|1413.9|1411.5|1413.1|1410.7|1415.28|1412.88|1410.92|1408.52|0
1642165800000|2022-01-14 13:10:00|1412.87|1410.47|1409.43|1407.03|1415.17|1412.77|1408.74|1406.34|0
1642166100000|2022-01-14 13:15:00|1409.66|1407.26|1414.25|1411.85|1417.23|1414.83|1409.66|1407.26|0
1642166400000|2022-01-14 13:20:00|1414.47|1412.07|1416.54|1414.14|1416.77|1414.37|1413.33|1410.93|0
1642166700000|2022-01-14 13:25:00|1416.08|1413.68|1415.73|1413.33|1416.77|1414.37|1412.87|1410.47|0
1642167000000|2022-01-14 13:30:00|1415.85|1413.45|1413.09|1410.69|1416.77|1414.37|1409.65|1407.25|0
1642167300000|2022-01-14 13:35:00|1412.86|1410.46|1409.42|1407.02|1413.55|1411.15|1408.73|1406.33|0
1642167600000|2022-01-14 13:40:00|1409.65|1407.25|1406.43|1404.03|1412.4|1410|1405.06|1402.66|0
1642167900000|2022-01-14 13:45:00|1407.12|1404.72|1405.52|1403.12|1409.88|1407.48|1403.68|1401.28|0
1642168200000|2022-01-14 13:50:00|1405.06|1402.66|1403.89|1401.49|1405.29|1402.89|1400.24|1397.84|0
1642168500000|2022-01-14 13:55:00|1404.12|1401.72|1407.33|1404.93|1407.33|1404.93|1401.6|1399.2|0
1642168800000|2022-01-14 14:00:00|1406.64|1404.24|1407.79|1405.39|1408.01|1405.61|1403.66|1401.26|0
1642169100000|2022-01-14 14:05:00|1408.01|1405.61|1410.42|1408.02|1412.6|1410.2|1408.01|1405.61|0
1642169400000|2022-01-14 14:10:00|1410.65|1408.25|1411.79|1409.39|1413.63|1411.23|1409.5|1407.1|0
1642169700000|2022-01-14 14:15:00|1411.57|1409.17|1412.48|1410.08|1415.24|1412.84|1409.96|1407.56|0
1642170000000|2022-01-14 14:20:00|1412.02|1409.62|1412.25|1409.85|1413.63|1411.23|1409.5|1407.1|0
1642170300000|2022-01-14 14:25:00|1412.02|1409.62|1411.1|1408.7|1414.78|1412.38|1410.87|1408.47|0
1642170600000|2022-01-14 14:30:00|1411.56|1409.16|1410.18|1407.78|1416.15|1413.75|1408.12|1405.72|0
1642170900000|2022-01-14 14:35:00|1410.87|1408.47|1426.49|1424.09|1429.71|1427.31|1408.35|1405.95|0
1642171200000|2022-01-14 14:40:00|1426.26|1423.86|1427.41|1425.01|1430.63|1428.23|1421.43|1419.03|0
1642171500000|2022-01-14 14:45:00|1426.95|1424.55|1426.49|1424.09|1435.69|1433.29|1425.34|1422.94|0
1642171800000|2022-01-14 14:50:00|1426.83|1424.43|1434.31|1431.91|1434.31|1431.91|1425.34|1422.94|0
1642172100000|2022-01-14 14:55:00|1434.08|1431.68|1441.46|1439.06|1442.84|1440.44|1433.39|1430.99|0
1642172400000|2022-01-14 15:00:00|1442.26|1439.86|1430.13|1427.73|1443.07|1440.67|1425.98|1423.58|0
1642172700000|2022-01-14 15:05:00|1430.36|1427.96|1434.97|1432.57|1438.19|1435.79|1430.36|1427.96|0
1642173000000|2022-01-14 15:10:00|1434.74|1432.34|1429.89|1427.49|1439.81|1437.41|1429.43|1427.03|0
1642173300000|2022-01-14 15:15:00|1430.82|1428.42|1443.27|1440.87|1443.73|1441.33|1430.82|1428.42|0
1642173600000|2022-01-14 15:20:00|1443.04|1440.64|1428.74|1426.34|1443.04|1440.64|1428.74|1426.34|0
1642173900000|2022-01-14 15:25:00|1428.97|1426.57|1427.82|1425.42|1431.5|1429.1|1424.13|1421.73|0
1642174200000|2022-01-14 15:30:00|1427.59|1425.19|1428.97|1426.57|1428.97|1426.57|1422.06|1419.66|0
1642174500000|2022-01-14 15:35:00|1429.2|1426.8|1423.44|1421.04|1429.43|1427.03|1419.3|1416.9|0
1642174800000|2022-01-14 15:40:00|1423.9|1421.5|1419.96|1417.56|1423.9|1421.5|1418.69|1416.29|0
1642175100000|2022-01-14 15:45:00|1420.19|1417.79|1424.79|1422.39|1427.78|1425.38|1418.81|1416.41|0
1642175400000|2022-01-14 15:50:00|1425.25|1422.85|1421.79|1419.39|1426.4|1424|1417.2|1414.8|0
1642175700000|2022-01-14 15:55:00|1420.88|1418.48|1424.32|1421.92|1424.89|1422.49|1418.81|1416.41|0
1642176000000|2022-01-14 16:00:00|1424.78|1422.38|1420.64|1418.24|1431|1428.6|1417.19|1414.79|0
1642176300000|2022-01-14 16:05:00|1419.49|1417.09|1413.29|1410.89|1419.49|1417.09|1412.83|1410.43|0
1642176600000|2022-01-14 16:10:00|1413.06|1410.66|1411.45|1409.05|1415.35|1412.95|1410.3|1407.9|0
1642176900000|2022-01-14 16:15:00|1410.76|1408.36|1408.92|1406.52|1412.14|1409.74|1407.09|1404.69|0
1642177200000|2022-01-14 16:20:00|1409.38|1406.98|1413.51|1411.11|1413.97|1411.57|1406.87|1404.47|0
1642177500000|2022-01-14 16:25:00|1413.74|1411.34|1413.62|1411.22|1419.25|1416.85|1412.13|1409.73|0
1642177800000|2022-01-14 16:30:00|1413.97|1411.57|1416.73|1414.33|1419.71|1417.31|1410.76|1408.36|0
1642178100000|2022-01-14 16:35:00|1416.95|1414.55|1420.86|1418.46|1422.93|1420.53|1416.49|1414.09|0
1642178400000|2022-01-14 16:40:00|1421.78|1419.38|1423.85|1421.45|1426.84|1424.44|1419.71|1417.31|0
1642178700000|2022-01-14 16:45:00|1424.54|1422.14|1427.6|1425.2|1430.29|1427.89|1423.85|1421.45|0
1642179000000|2022-01-14 16:50:00|1428.06|1425.66|1427.6|1425.2|1429.67|1427.27|1425.75|1423.35|0
1642179300000|2022-01-14 16:55:00|1427.37|1424.97|1426.44|1424.04|1429.67|1427.27|1425.52|1423.12|0
1642179600000|2022-01-14 17:00:00|1425.75|1423.35|1421.84|1419.44|1428.29|1425.89|1421.61|1419.21|0
1642179900000|2022-01-14 17:05:00|1422.07|1419.67|1426.44|1424.04|1426.9|1424.5|1421.84|1419.44|0
1642180200000|2022-01-14 17:10:00|1426.67|1424.27|1421.6|1419.2|1429.44|1427.04|1420.68|1418.28|0
1642180500000|2022-01-14 17:15:00|1421.83|1419.43|1422.29|1419.89|1424.14|1421.74|1420.91|1418.51|0
1642180800000|2022-01-14 17:20:00|1422.06|1419.66|1416.77|1414.37|1422.29|1419.89|1416.54|1414.14|0
1642181100000|2022-01-14 17:25:00|1417|1414.6|1420.91|1418.51|1421.6|1419.2|1415.85|1413.45|0
1642181400000|2022-01-14 17:30:00|1420.45|1418.05|1421.83|1419.43|1422.52|1420.12|1419.07|1416.67|0
1642181700000|2022-01-14 17:35:00|1422.06|1419.66|1421.83|1419.43|1425.97|1423.57|1421.37|1418.97|0
1642182000000|2022-01-14 17:40:00|1422.06|1419.66|1417.8|1415.4|1422.06|1419.66|1416.76|1414.36|0
1642182300000|2022-01-14 17:45:00|1417.45|1415.05|1410.79|1408.39|1417.68|1415.28|1408.95|1406.55|0
1642182600000|2022-01-14 17:50:00|1410.56|1408.16|1408.49|1406.09|1411.93|1409.53|1406.88|1404.48|0
1642182900000|2022-01-14 17:55:00|1408.26|1405.86|1404.89|1402.49|1408.72|1406.32|1403.98|1401.58|0
1642183200000|2022-01-14 18:00:00|1404.66|1402.26|1408.11|1405.71|1409.72|1407.32|1402.83|1400.43|0
1642183500000|2022-01-14 18:05:00|1407.88|1405.48|1404.66|1402.26|1409.26|1406.86|1403.97|1401.57|0
1642183800000|2022-01-14 18:10:00|1404.43|1402.03|1407.19|1404.79|1408.11|1405.71|1401.22|1398.82|0
1642184100000|2022-01-14 18:15:00|1407.42|1405.02|1406.5|1404.1|1409.02|1406.62|1404.89|1402.49|0
1642184400000|2022-01-14 18:20:00|1406.04|1403.64|1398.92|1396.52|1406.04|1403.64|1398.46|1396.06|0
1642184700000|2022-01-14 18:25:00|1399.03|1396.63|1403.24|1400.84|1403.24|1400.84|1399.03|1396.63|0
1642185000000|2022-01-14 18:30:00|1403.01|1400.61|1400.03|1397.63|1406|1403.6|1399.11|1396.71|0
1642185300000|2022-01-14 18:35:00|1400.26|1397.86|1402.32|1399.92|1403.7|1401.3|1398.88|1396.48|0
1642185600000|2022-01-14 18:40:00|1402.78|1400.38|1409.21|1406.81|1409.9|1407.5|1401.4|1399|0
1642185900000|2022-01-14 18:45:00|1408.75|1406.35|1408.06|1405.66|1409.67|1407.27|1405.07|1402.67|0
1642186200000|2022-01-14 18:50:00|1407.83|1405.43|1411.76|1409.36|1413.12|1410.72|1407.37|1404.97|0
1642186500000|2022-01-14 18:55:00|1411.53|1409.13|1416.86|1414.46|1418.24|1415.84|1411.07|1408.67|0
1642186800000|2022-01-14 19:00:00|1417.09|1414.69|1418.7|1416.3|1422.38|1419.98|1416.4|1414|0
1642187100000|2022-01-14 19:05:00|1418.47|1416.07|1416.85|1414.45|1419.39|1416.99|1415.01|1412.61|0
1642187400000|2022-01-14 19:10:00|1416.62|1414.22|1417.77|1415.37|1418|1415.6|1413.17|1410.77|0
1642187700000|2022-01-14 19:15:00|1418.23|1415.83|1418|1415.6|1420.07|1417.67|1415.47|1413.07|0
1642188000000|2022-01-14 19:20:00|1417.77|1415.37|1420.99|1418.59|1421.45|1419.05|1416.85|1414.45|0
1642188300000|2022-01-14 19:25:00|1421.22|1418.82|1412.48|1410.08|1422.61|1420.21|1412.48|1410.08|0
1642188600000|2022-01-14 19:30:00|1412.71|1410.31|1422.37|1419.97|1422.6|1420.2|1412.25|1409.85|0
1642188900000|2022-01-14 19:35:00|1421.91|1419.51|1424.44|1422.04|1427.21|1424.81|1421.45|1419.05|0
1642189200000|2022-01-14 19:40:00|1424.21|1421.81|1417.99|1415.59|1424.21|1421.81|1417.99|1415.59|0
1642189500000|2022-01-14 19:45:00|1418.92|1416.52|1421.91|1419.51|1424.21|1421.81|1418.22|1415.82|0
1642189800000|2022-01-14 19:50:00|1422.14|1419.74|1422.83|1420.43|1426.29|1423.89|1421.68|1419.28|0
1642190100000|2022-01-14 19:55:00|1423.06|1420.66|1419.83|1417.43|1424.9|1422.5|1419.83|1417.43|0
1642190400000|2022-01-14 20:00:00|1419.6|1417.2|1427.43|1425.03|1429.28|1426.88|1419.6|1417.2|0
1642190700000|2022-01-14 20:05:00|1427.66|1425.26|1421.67|1419.27|1429.05|1426.65|1421.44|1419.04|0
1642191000000|2022-01-14 20:10:00|1421.9|1419.5|1424.67|1422.27|1426.97|1424.57|1421.32|1418.92|0
1642191300000|2022-01-14 20:15:00|1424.9|1422.5|1432.2|1429.8|1434.19|1431.79|1423.28|1420.88|0
1642191600000|2022-01-14 20:20:00|1432.66|1430.26|1435.89|1433.49|1437.04|1434.64|1431.73|1429.33|0
1642191900000|2022-01-14 20:25:00|1435.2|1432.8|1431.73|1429.33|1435.89|1433.49|1431.73|1429.33|0
1642192200000|2022-01-14 20:30:00|1431.96|1429.56|1437.27|1434.87|1437.97|1435.57|1431.96|1429.56|0
1642192500000|2022-01-14 20:35:00|1436.81|1434.41|1438.43|1436.03|1439.81|1437.41|1435.42|1433.02|0
1642192800000|2022-01-14 20:40:00|1437.84|1435.44|1439.32|1436.92|1440.86|1438.46|1435.65|1433.25|0
1642193100000|2022-01-14 20:45:00|1439.55|1437.15|1437.47|1435.07|1441.86|1439.46|1433.77|1431.37|0
1642193400000|2022-01-14 20:50:00|1437.81|1435.41|1441.4|1439|1443.25|1440.85|1437|1434.6|0
1642193700000|2022-01-14 20:55:00|1440.93|1438.53|1440.01|1437.61|1443.25|1440.85|1436.77|1434.37|0
1642194000000|2022-01-14 21:00:00|1440.24|1437.84|1444.4|1442|1445.33|1442.93|1440.24|1437.84|0
1642194300000|2022-01-14 21:05:00|1443.71|1441.31|1444.17|1441.77|1444.86|1442.46|1442.55|1440.15|0
1642194600000|2022-01-14 21:10:00|1444.4|1442|1445.33|1442.93|1446.48|1444.08|1444.17|1441.77|0
1642492800000|2022-01-18 08:00:00|1416.44|1413.64|1418.75|1415.95|1420.59|1417.79|1416.44|1413.64|0
1642493100000|2022-01-18 08:05:00|1417.96|1415.56|1414.4|1412|1418.32|1415.92|1414.4|1412|0
1642493400000|2022-01-18 08:10:00|1413.93|1411.53|1407.25|1404.85|1413.93|1411.53|1405.87|1403.47|0
1642493700000|2022-01-18 08:15:00|1407.02|1404.62|1403.64|1401.24|1407.02|1404.62|1400.81|1398.41|0
1642494000000|2022-01-18 08:20:00|1404.1|1401.7|1400.91|1398.51|1404.13|1401.73|1399.3|1396.9|0
1642494300000|2022-01-18 08:25:00|1400.79|1398.39|1399.09|1396.69|1403.57|1401.17|1397.02|1394.62|0
1642494600000|2022-01-18 08:30:00|1398.75|1396.35|1400.92|1398.52|1401.04|1398.64|1397.14|1394.74|0
1642494900000|2022-01-18 08:35:00|1400.81|1398.41|1402.19|1399.79|1403.34|1400.94|1399.89|1397.49|0
1642495200000|2022-01-18 08:40:00|1402.07|1399.67|1403.57|1401.17|1404.03|1401.63|1399.43|1397.03|0
1642495500000|2022-01-18 08:45:00|1403.68|1401.28|1404.25|1401.85|1404.25|1401.85|1401.73|1399.33|0
1642495800000|2022-01-18 08:50:00|1404.02|1401.62|1405.63|1403.23|1405.63|1403.23|1403.1|1400.7|0
1642496100000|2022-01-18 08:55:00|1405.4|1403|1403.9|1401.5|1405.4|1403|1403.56|1401.16|0
1642496400000|2022-01-18 09:00:00|1403.79|1401.39|1401.72|1399.32|1404.94|1402.54|1401.04|1398.64|0
1642496700000|2022-01-18 09:05:00|1401.95|1399.55|1397.82|1395.42|1401.95|1399.55|1395.07|1392.67|0
1642497000000|2022-01-18 09:10:00|1397.59|1395.19|1396.67|1394.27|1398.51|1396.11|1395.76|1393.36|0
1642497300000|2022-01-18 09:15:00|1396.55|1394.15|1393|1390.6|1396.67|1394.27|1390.48|1388.08|0
1642497600000|2022-01-18 09:20:00|1392.2|1389.8|1386.92|1384.52|1393.46|1391.06|1385.44|1383.04|0
1642497900000|2022-01-18 09:25:00|1387.04|1384.64|1389.67|1387.27|1390.25|1387.85|1384.98|1382.58|0
1642498200000|2022-01-18 09:30:00|1389.56|1387.16|1388.75|1386.35|1391.62|1389.22|1388.75|1386.35|0
1642498500000|2022-01-18 09:35:00|1388.41|1386.01|1388.18|1385.78|1389.79|1387.39|1385.89|1383.49|0
1642498800000|2022-01-18 09:40:00|1388.41|1386.01|1389.67|1387.27|1389.79|1387.39|1384.06|1381.66|0
1642499100000|2022-01-18 09:45:00|1389.33|1386.93|1393.33|1390.93|1393.68|1391.28|1388.87|1386.47|0
1642499400000|2022-01-18 09:50:00|1393.45|1391.05|1394.83|1392.43|1395.74|1393.34|1393.22|1390.82|0
1642499700000|2022-01-18 09:55:00|1394.94|1392.54|1392.76|1390.36|1395.06|1392.66|1391.85|1389.45|0
1642500000000|2022-01-18 10:00:00|1392.53|1390.13|1394.14|1391.74|1396.2|1393.8|1392.53|1390.13|0
1642500300000|2022-01-18 10:05:00|1393.91|1391.51|1394.36|1391.96|1395.05|1392.65|1392.76|1390.36|0
1642500600000|2022-01-18 10:10:00|1394.59|1392.19|1397.57|1395.17|1397.8|1395.4|1394.36|1391.96|0
1642500900000|2022-01-18 10:15:00|1397.34|1394.94|1394.59|1392.19|1397.57|1395.17|1393.67|1391.27|0
1642501200000|2022-01-18 10:20:00|1394.82|1392.42|1397.11|1394.71|1397.11|1394.71|1394.36|1391.96|0
1642501500000|2022-01-18 10:25:00|1397.57|1395.17|1399.18|1396.78|1399.86|1397.46|1397.11|1394.71|0
1642501800000|2022-01-18 10:30:00|1399.86|1397.46|1397.34|1394.94|1400.09|1397.69|1397.11|1394.71|0
1642502100000|2022-01-18 10:35:00|1397.45|1395.05|1394.55|1392.15|1398.03|1395.63|1393.87|1391.47|0
1642502400000|2022-01-18 10:40:00|1394.78|1392.38|1393.86|1391.46|1395.01|1392.61|1392.03|1389.63|0
1642502700000|2022-01-18 10:45:00|1393.74|1391.34|1393.51|1391.11|1395.24|1392.84|1390.53|1388.13|0
1642503000000|2022-01-18 10:50:00|1393.28|1390.88|1395.58|1393.18|1396.95|1394.55|1393.28|1390.88|0
1642503300000|2022-01-18 10:55:00|1395.69|1393.29|1395.8|1393.4|1396.03|1393.63|1393.74|1391.34|0
1642503600000|2022-01-18 11:00:00|1396.26|1393.86|1391.22|1388.82|1396.26|1393.86|1390.53|1388.13|0
1642503900000|2022-01-18 11:05:00|1390.99|1388.59|1392.82|1390.42|1394.65|1392.25|1390.3|1387.9|0
1642504200000|2022-01-18 11:10:00|1392.59|1390.19|1391.32|1388.92|1393.74|1391.34|1389.84|1387.44|0
1642504500000|2022-01-18 11:15:00|1391.21|1388.81|1394.65|1392.25|1395.34|1392.94|1391.21|1388.81|0
1642504800000|2022-01-18 11:20:00|1395.11|1392.71|1392.7|1390.3|1395.34|1392.94|1392.59|1390.19|0
1642505100000|2022-01-18 11:25:00|1392.59|1390.19|1393.96|1391.56|1394.88|1392.48|1391.21|1388.81|0
1642505400000|2022-01-18 11:30:00|1393.5|1391.1|1393.27|1390.87|1395.34|1392.94|1391.44|1389.04|0
1642505700000|2022-01-18 11:35:00|1393.5|1391.1|1395.33|1392.93|1396.71|1394.31|1393.27|1390.87|0
1642506000000|2022-01-18 11:40:00|1395.79|1393.39|1396.25|1393.85|1396.71|1394.31|1394.42|1392.02|0
1642506300000|2022-01-18 11:45:00|1396.48|1394.08|1396.94|1394.54|1398.08|1395.68|1396.02|1393.62|0
1642506600000|2022-01-18 11:50:00|1396.71|1394.31|1394.52|1392.12|1396.94|1394.54|1393.95|1391.55|0
1642506900000|2022-01-18 11:55:00|1394.75|1392.35|1395.79|1393.39|1396.47|1394.07|1394.64|1392.24|0
1642507200000|2022-01-18 12:00:00|1396.02|1393.62|1397.96|1395.56|1399.11|1396.71|1396.02|1393.62|0
1642507500000|2022-01-18 12:05:00|1397.85|1395.45|1400.14|1397.74|1400.14|1397.74|1396.93|1394.53|0
1642507800000|2022-01-18 12:10:00|1399.91|1397.51|1398.99|1396.59|1399.91|1397.51|1397.62|1395.22|0
1642508100000|2022-01-18 12:15:00|1398.76|1396.36|1399.45|1397.05|1399.91|1397.51|1398.31|1395.91|0
1642508400000|2022-01-18 12:20:00|1399.68|1397.28|1399.45|1397.05|1402.89|1400.49|1397.84|1395.44|0
1642508700000|2022-01-18 12:25:00|1399.68|1397.28|1402.43|1400.03|1402.43|1400.03|1399.68|1397.28|0
1642509000000|2022-01-18 12:30:00|1402.2|1399.8|1398.53|1396.13|1402.66|1400.26|1397.84|1395.44|0
1642509300000|2022-01-18 12:35:00|1398.76|1396.36|1400.13|1397.73|1400.59|1398.19|1397.84|1395.44|0
1642509600000|2022-01-18 12:40:00|1399.9|1397.5|1399.67|1397.27|1400.13|1397.73|1398.53|1396.13|0
1642509900000|2022-01-18 12:45:00|1399.44|1397.04|1403.8|1401.4|1405.87|1403.47|1399.44|1397.04|0
1642510200000|2022-01-18 12:50:00|1403.57|1401.17|1404.26|1401.86|1405.75|1403.35|1403.34|1400.94|0
1642510500000|2022-01-18 12:55:00|1404.49|1402.09|1405.18|1402.78|1406.21|1403.81|1404.03|1401.63|0
1642510800000|2022-01-18 13:00:00|1405.64|1403.24|1403.11|1400.71|1405.75|1403.35|1402.65|1400.25|0
1642511100000|2022-01-18 13:05:00|1402.65|1400.25|1402.42|1400.02|1404.03|1401.63|1402.42|1400.02|0
1642511400000|2022-01-18 13:10:00|1402.65|1400.25|1402.42|1400.02|1403.34|1400.94|1401.96|1399.56|0
1642511700000|2022-01-18 13:15:00|1402.19|1399.79|1397.14|1394.74|1402.19|1399.79|1396.22|1393.82|0
1642512000000|2022-01-18 13:20:00|1396.91|1394.51|1396.45|1394.05|1399.43|1397.03|1395.99|1393.59|0
1642512300000|2022-01-18 13:25:00|1396.68|1394.28|1400.58|1398.18|1400.69|1398.29|1396.68|1394.28|0
1642512600000|2022-01-18 13:30:00|1400.69|1398.29|1403.56|1401.16|1405.4|1403|1400.69|1398.29|0
1642512900000|2022-01-18 13:35:00|1402.87|1400.47|1400.81|1398.41|1404.94|1402.54|1400.35|1397.95|0
1642513200000|2022-01-18 13:40:00|1400.35|1397.95|1398.74|1396.34|1401.04|1398.64|1396.68|1394.28|0
1642513500000|2022-01-18 13:45:00|1398.97|1396.57|1399.89|1397.49|1401.95|1399.55|1398.51|1396.11|0
1642513800000|2022-01-18 13:50:00|1400.12|1397.72|1402.18|1399.78|1402.41|1400.01|1400.12|1397.72|0
1642514100000|2022-01-18 13:55:00|1401.95|1399.55|1403.33|1400.93|1403.79|1401.39|1401.26|1398.86|0
1642514400000|2022-01-18 14:00:00|1403.1|1400.7|1403.78|1401.38|1404.24|1401.84|1401.95|1399.55|0
1642514700000|2022-01-18 14:05:00|1404.01|1401.61|1403.32|1400.92|1404.01|1401.61|1401.26|1398.86|0
1642515000000|2022-01-18 14:10:00|1403.55|1401.15|1401.49|1399.09|1404.01|1401.61|1400.34|1397.94|0
1642515300000|2022-01-18 14:15:00|1401.94|1399.54|1398.27|1395.87|1402.4|1400|1397.35|1394.95|0
1642515600000|2022-01-18 14:20:00|1397.81|1395.41|1400.45|1398.05|1400.56|1398.16|1397.35|1394.95|0
1642515900000|2022-01-18 14:25:00|1400.79|1398.39|1395.74|1393.34|1402.17|1399.77|1395.63|1393.23|0
1642516200000|2022-01-18 14:30:00|1396.2|1393.8|1386.8|1384.4|1397.12|1394.72|1386.12|1383.72|0
1642516500000|2022-01-18 14:35:00|1386.57|1384.17|1381.99|1379.59|1387.72|1385.32|1377.65|1375.25|0
1642516800000|2022-01-18 14:40:00|1382.22|1379.82|1387.27|1384.87|1392.94|1390.54|1375.11|1372.71|0
1642517100000|2022-01-18 14:45:00|1387.73|1385.33|1380.4|1378|1388.88|1386.48|1376.97|1374.57|0
1642517400000|2022-01-18 14:50:00|1379.49|1377.09|1380.51|1378.11|1381.32|1378.92|1375.14|1372.74|0
1642517700000|2022-01-18 14:55:00|1379.6|1377.2|1382.23|1379.83|1382.92|1380.52|1373.08|1370.68|0
1642518000000|2022-01-18 15:00:00|1378.8|1376.4|1378.11|1375.71|1382.46|1380.06|1375.83|1373.43|0
1642518300000|2022-01-18 15:05:00|1378.34|1375.94|1390.93|1388.53|1391.16|1388.76|1378.34|1375.94|0
1642518600000|2022-01-18 15:10:00|1390.7|1388.3|1385.2|1382.8|1394.83|1392.43|1385.2|1382.8|0
1642518900000|2022-01-18 15:15:00|1384.75|1382.35|1382.68|1380.28|1391.39|1388.99|1382.68|1380.28|0
1642519200000|2022-01-18 15:20:00|1383.37|1380.97|1387.95|1385.55|1387.95|1385.55|1380.85|1378.45|0
1642519500000|2022-01-18 15:25:00|1387.03|1384.63|1390.24|1387.84|1390.47|1388.07|1384.06|1381.66|0
1642519800000|2022-01-18 15:30:00|1390.47|1388.07|1383.6|1381.2|1390.7|1388.3|1382.45|1380.05|0
1642520100000|2022-01-18 15:35:00|1383.14|1380.74|1379.02|1376.62|1384.62|1382.22|1378.79|1376.39|0
1642520400000|2022-01-18 15:40:00|1379.48|1377.08|1385.65|1383.25|1386.11|1383.71|1378.33|1375.93|0
1642520700000|2022-01-18 15:45:00|1385.42|1383.02|1381.07|1378.67|1387.71|1385.31|1379.7|1377.3|0
1642521000000|2022-01-18 15:50:00|1381.3|1378.9|1376.5|1374.1|1381.53|1379.13|1376.5|1374.1|0
1642521300000|2022-01-18 15:55:00|1376.27|1373.87|1376.73|1374.33|1378.56|1376.16|1373.98|1371.58|0
1642521600000|2022-01-18 16:00:00|1376.38|1373.98|1377.41|1375.01|1379.01|1376.61|1373.98|1371.58|0
1642521900000|2022-01-18 16:05:00|1377.64|1375.24|1373.29|1370.89|1379.24|1376.84|1370.09|1367.69|0
1642522200000|2022-01-18 16:10:00|1373.98|1371.58|1376.72|1374.32|1376.72|1374.32|1372.15|1369.75|0
1642522500000|2022-01-18 16:15:00|1376.49|1374.09|1379.69|1377.29|1380.61|1378.21|1376.26|1373.86|0
1642522800000|2022-01-18 16:20:00|1379.46|1377.06|1376.63|1374.23|1379.46|1377.06|1375.94|1373.54|0
1642523100000|2022-01-18 16:25:00|1376.4|1374|1375.25|1372.85|1377.31|1374.91|1373.88|1371.48|0
1642523400000|2022-01-18 16:30:00|1374.8|1372.4|1368.04|1365.64|1374.8|1372.4|1366.79|1364.39|0
1642523700000|2022-01-18 16:35:00|1368.62|1366.22|1378.23|1375.83|1378.46|1376.06|1367.71|1365.31|0
1642524000000|2022-01-18 16:40:00|1378|1375.6|1378.23|1375.83|1381.2|1378.8|1376.39|1373.99|0
1642524300000|2022-01-18 16:45:00|1378.91|1376.51|1381.66|1379.26|1382.8|1380.4|1378.45|1376.05|0
1642524600000|2022-01-18 16:50:00|1381.89|1379.49|1381.43|1379.03|1386.24|1383.84|1381.2|1378.8|0
1642524900000|2022-01-18 16:55:00|1381.2|1378.8|1380.74|1378.34|1381.89|1379.49|1378.91|1376.51|0
1642525200000|2022-01-18 17:00:00|1380.51|1378.11|1371.36|1368.96|1382.11|1379.71|1371.13|1368.73|0
1642525500000|2022-01-18 17:05:00|1370.9|1368.5|1371.35|1368.95|1371.58|1369.18|1368.38|1365.98|0
1642525800000|2022-01-18 17:10:00|1371.23|1368.83|1373.64|1371.24|1374.1|1371.7|1369.98|1367.58|0
1642526100000|2022-01-18 17:15:00|1373.87|1371.47|1374.55|1372.15|1376.61|1374.21|1370.44|1368.04|0
1642526400000|2022-01-18 17:20:00|1374.32|1371.92|1368.83|1366.43|1375.47|1373.07|1367.92|1365.52|0
1642526700000|2022-01-18 17:25:00|1369.06|1366.66|1369.06|1366.66|1369.75|1367.35|1366.78|1364.38|0
1642527000000|2022-01-18 17:30:00|1368.83|1366.43|1369.97|1367.57|1370.89|1368.49|1364.26|1361.86|0
1642527300000|2022-01-18 17:35:00|1370.2|1367.8|1367.23|1364.83|1370.66|1368.26|1365.63|1363.23|0
1642527600000|2022-01-18 17:40:00|1367|1364.6|1366.54|1364.14|1369.97|1367.57|1366.09|1363.69|0
1642527900000|2022-01-18 17:45:00|1366.31|1363.91|1361.74|1359.34|1368.14|1365.74|1361.52|1359.12|0
1642528200000|2022-01-18 17:50:00|1362.43|1360.03|1360.83|1358.43|1364.94|1362.54|1360.37|1357.97|0
1642528500000|2022-01-18 17:55:00|1361.06|1358.66|1359.46|1357.06|1363.11|1360.71|1358.77|1356.37|0
1642528800000|2022-01-18 18:00:00|1359.23|1356.83|1359.23|1356.83|1361.28|1358.88|1356.72|1354.32|0
1642529100000|2022-01-18 18:05:00|1359|1356.6|1362.42|1360.02|1362.42|1360.02|1357.17|1354.77|0
1642529400000|2022-01-18 18:10:00|1361.97|1359.57|1365.16|1362.76|1365.85|1363.45|1360.83|1358.43|0
1642529700000|2022-01-18 18:15:00|1364.93|1362.53|1366.08|1363.68|1368.36|1365.96|1363.34|1360.94|0
1642530000000|2022-01-18 18:20:00|1365.62|1363.22|1360.36|1357.96|1366.08|1363.68|1359|1356.6|0
1642530300000|2022-01-18 18:25:00|1360.82|1358.42|1361.96|1359.56|1362.42|1360.02|1358.31|1355.91|0
1642530600000|2022-01-18 18:30:00|1361.73|1359.33|1363.33|1360.93|1363.56|1361.16|1359.45|1357.05|0
1642530900000|2022-01-18 18:35:00|1363.1|1360.7|1367.21|1364.81|1367.9|1365.5|1362.64|1360.24|0
1642531200000|2022-01-18 18:40:00|1366.98|1364.58|1370.75|1368.35|1371.1|1368.7|1366.07|1363.67|0
1642531500000|2022-01-18 18:45:00|1370.41|1368.01|1367.78|1365.38|1372.47|1370.07|1366.98|1364.58|0
1642531800000|2022-01-18 18:50:00|1367.9|1365.5|1366.98|1364.58|1371.33|1368.93|1366.07|1363.67|0
1642532100000|2022-01-18 18:55:00|1367.44|1365.04|1371.78|1369.38|1373.38|1370.98|1366.75|1364.35|0
1642532400000|2022-01-18 19:00:00|1371.43|1369.03|1373.15|1370.75|1375.67|1373.27|1371.32|1368.92|0
1642532700000|2022-01-18 19:05:00|1373.38|1370.98|1373.15|1370.75|1375.9|1373.5|1372.24|1369.84|0
1642533000000|2022-01-18 19:10:00|1373.38|1370.98|1371.55|1369.15|1375.44|1373.04|1371.55|1369.15|0
1642533300000|2022-01-18 19:15:00|1371.43|1369.03|1375.66|1373.26|1376.12|1373.72|1371.43|1369.03|0
1642533600000|2022-01-18 19:20:00|1375.89|1373.49|1370.86|1368.46|1375.89|1373.49|1370.4|1368|0
1642533900000|2022-01-18 19:25:00|1370.63|1368.23|1372.46|1370.06|1373.37|1370.97|1368.34|1365.94|0
1642534200000|2022-01-18 19:30:00|1372.23|1369.83|1378.86|1376.46|1381.15|1378.75|1372|1369.6|0
1642534500000|2022-01-18 19:35:00|1378.18|1375.78|1379.78|1377.38|1381.49|1379.09|1378.18|1375.78|0
1642534800000|2022-01-18 19:40:00|1380.01|1377.61|1377.95|1375.55|1381.38|1378.98|1377.72|1375.32|0
1642535100000|2022-01-18 19:45:00|1377.72|1375.32|1382.75|1380.35|1383.67|1381.27|1377.49|1375.09|0
1642535400000|2022-01-18 19:50:00|1382.98|1380.58|1386.42|1384.02|1388.02|1385.62|1382.75|1380.35|0
1642535700000|2022-01-18 19:55:00|1386.88|1384.48|1384.13|1381.73|1387.56|1385.16|1383.67|1381.27|0
1642536000000|2022-01-18 20:00:00|1383.67|1381.27|1378.63|1376.23|1385.73|1383.33|1377.71|1375.31|0
1642536300000|2022-01-18 20:05:00|1378.86|1376.46|1378.17|1375.77|1380.92|1378.52|1376.57|1374.17|0
1642536600000|2022-01-18 20:10:00|1377.71|1375.31|1377.48|1375.08|1380.46|1378.06|1376.57|1374.17|0
1642536900000|2022-01-18 20:15:00|1376.56|1374.16|1367.41|1365.01|1376.56|1374.16|1365.13|1362.73|0
1642537200000|2022-01-18 20:20:00|1367.87|1365.47|1371.53|1369.13|1372.21|1369.81|1366.5|1364.1|0
1642537500000|2022-01-18 20:25:00|1371.76|1369.36|1370.61|1368.21|1372.21|1369.81|1368.33|1365.93|0
1642537800000|2022-01-18 20:30:00|1371.07|1368.67|1368.09|1365.69|1372.67|1370.27|1367.87|1365.47|0
1642538100000|2022-01-18 20:35:00|1368.55|1366.15|1366.95|1364.55|1369.01|1366.61|1364.89|1362.49|0
1642538400000|2022-01-18 20:40:00|1367.06|1364.66|1359.06|1356.66|1367.41|1365.01|1358.02|1355.62|0
1642538700000|2022-01-18 20:45:00|1358.6|1356.2|1365.56|1363.16|1365.56|1363.16|1358.6|1356.2|0
1642539000000|2022-01-18 20:50:00|1364.31|1361.91|1355.86|1353.46|1370.71|1368.31|1355.86|1353.46|0
1642539300000|2022-01-18 20:55:00|1356.32|1353.92|1366.59|1364.19|1366.59|1364.19|1355.86|1353.46|0
1642539600000|2022-01-18 21:00:00|1367.05|1364.65|1364.99|1362.59|1367.05|1364.65|1362.71|1360.31|0
1642539900000|2022-01-18 21:05:00|1364.3|1361.9|1364.3|1361.9|1365.22|1362.82|1363.16|1360.76|0
1642540200000|2022-01-18 21:10:00|1364.53|1362.13|1366.59|1364.19|1367.04|1364.64|1364.07|1361.67|0
1642540500000|2022-01-18 21:15:00|1367.01|1364.21|1367.35|1364.55|1368.38|1365.58|1366.44|1363.64|0
1642540800000|2022-01-18 21:20:00|1367.47|1364.67|1369.75|1366.95|1369.98|1367.18|1367.47|1364.67|0
1642541100000|2022-01-18 21:25:00|1369.53|1366.73|1367.92|1365.12|1370.21|1367.41|1367.92|1365.12|0
1642541400000|2022-01-18 21:30:00|1368.15|1365.35|1367.92|1365.12|1368.38|1365.58|1367.47|1364.67|0
1642541700000|2022-01-18 21:35:00|1368.03|1365.23|1368.15|1365.35|1368.38|1365.58|1367.47|1364.67|0
1642542000000|2022-01-18 21:40:00|1368.03|1365.23|1370.21|1367.41|1370.32|1367.52|1367.92|1365.12|0
1642542300000|2022-01-18 21:45:00|1370.66|1367.86|1371.35|1368.55|1371.81|1369.01|1370.66|1367.86|0
1642542600000|2022-01-18 21:50:00|1370.89|1368.09|1370.89|1368.09|1371.46|1368.66|1369.97|1367.17|0
1642542900000|2022-01-18 21:55:00|1371.12|1368.32|1371.09|1368.29|1371.57|1368.77|1370.54|1367.74|0
1642543200000|2022-01-18 22:00:00|1370.95|1368.15|1371.12|1368.32|1371.19|1368.39|1370.76|1367.96|0
1642543500000|2022-01-18 22:05:00|1371.09|1368.29|1370.92|1368.12|1371.12|1368.32|1370.92|1368.12|0
1642543800000|2022-01-18 22:10:00|1371.02|1368.22|1370.95|1368.15|1371.08|1368.28|1370.92|1368.12|0
1642544100000|2022-01-18 22:15:00|1371.05|1368.25|1370.89|1368.09|1371.12|1368.32|1370.89|1368.09|0
1642544400000|2022-01-18 22:20:00|1370.82|1368.02|1371.18|1368.38|1371.22|1368.42|1370.82|1368.02|0
1642544700000|2022-01-18 22:25:00|1371.15|1368.35|1371.18|1368.38|1371.22|1368.42|1371.15|1368.35|0
1642545300000|2022-01-18 22:35:00|1371.22|1368.42|1371.18|1368.38|1371.22|1368.42|1371.18|1368.38|0
1642545600000|2022-01-18 22:40:00|1370.99|1368.19|1370.99|1368.19|1371.03|1368.23|1370.99|1368.19|0
1642545900000|2022-01-18 22:45:00|1371.03|1368.23|1371.06|1368.26|1371.09|1368.29|1371.03|1368.23|0
1642546200000|2022-01-18 22:50:00|1371.03|1368.23|1370.95|1368.15|1371.03|1368.23|1370.95|1368.15|0
1642546500000|2022-01-18 22:55:00|1370.99|1368.19|1371.03|1368.23|1371.05|1368.25|1370.99|1368.19|0
1642546800000|2022-01-18 23:00:00|1373.27|1370.47|1372.47|1369.67|1373.72|1370.92|1370.75|1367.95|0
1642547100000|2022-01-18 23:05:00|1372.81|1370.01|1372.01|1369.21|1372.81|1370.01|1371.33|1368.53|0
1642547400000|2022-01-18 23:10:00|1372.24|1369.44|1373.61|1370.81|1374.3|1371.5|1371.78|1368.98|0
1642547700000|2022-01-18 23:15:00|1373.38|1370.58|1369.49|1366.69|1373.38|1370.58|1369.49|1366.69|0
1642548000000|2022-01-18 23:20:00|1369.95|1367.15|1370.41|1367.61|1371.78|1368.98|1368.81|1366.01|0
1642548300000|2022-01-18 23:25:00|1370.63|1367.83|1369.72|1366.92|1371.55|1368.75|1369.72|1366.92|0
1642548600000|2022-01-18 23:30:00|1369.95|1367.15|1367.54|1364.74|1370.4|1367.6|1366.29|1363.49|0
1642548900000|2022-01-18 23:35:00|1367.66|1364.86|1366.52|1363.72|1367.66|1364.86|1365.83|1363.03|0
1642549200000|2022-01-18 23:40:00|1366.29|1363.49|1365.83|1363.03|1367.66|1364.86|1365.83|1363.03|0
1642549500000|2022-01-18 23:45:00|1365.94|1363.14|1366.06|1363.26|1367.2|1364.4|1365.94|1363.14|0
1642549800000|2022-01-18 23:50:00|1366.28|1363.48|1365.14|1362.34|1366.28|1363.48|1363.54|1360.74|0
1642550100000|2022-01-18 23:55:00|1364.91|1362.11|1363.08|1360.28|1365.14|1362.34|1362.85|1360.05|0
1642550400000|2022-01-19 00:00:00|1363.31|1360.51|1366.16|1363.36|1366.74|1363.94|1363.08|1360.28|0
1642550700000|2022-01-19 00:05:00|1366.51|1363.71|1365.36|1362.56|1367.19|1364.39|1364.22|1361.42|0
1642551000000|2022-01-19 00:10:00|1364.91|1362.11|1362.17|1359.37|1365.14|1362.34|1361.48|1358.68|0
1642551300000|2022-01-19 00:15:00|1361.82|1359.02|1363.31|1360.51|1364.22|1361.42|1361.71|1358.91|0
1642551600000|2022-01-19 00:20:00|1363.64|1360.84|1363.76|1360.96|1364.9|1362.1|1363.19|1360.39|0
1642551900000|2022-01-19 00:25:00|1363.53|1360.73|1362.73|1359.93|1364.45|1361.65|1362.62|1359.82|0
1642552200000|2022-01-19 00:30:00|1362.62|1359.82|1363.3|1360.5|1365.36|1362.56|1362.62|1359.82|0
1642552500000|2022-01-19 00:35:00|1363.53|1360.73|1362.04|1359.24|1363.53|1360.73|1361.02|1358.22|0
1642552800000|2022-01-19 00:40:00|1362.61|1359.81|1361.01|1358.21|1362.61|1359.81|1360.79|1357.99|0
1642553100000|2022-01-19 00:45:00|1361.12|1358.32|1358.5|1355.7|1361.7|1358.9|1358.5|1355.7|0
1642553400000|2022-01-19 00:50:00|1358.73|1355.93|1358.96|1356.16|1359.87|1357.07|1357.36|1354.56|0
1642553700000|2022-01-19 00:55:00|1358.73|1355.93|1360.55|1357.75|1361.01|1358.21|1358.73|1355.93|0
1642554000000|2022-01-19 01:00:00|1361.47|1358.67|1362.38|1359.58|1362.84|1360.04|1360.32|1357.52|0
1642554300000|2022-01-19 01:05:00|1362.49|1359.69|1365.35|1362.55|1366.26|1363.46|1361.24|1358.44|0
1642554600000|2022-01-19 01:10:00|1365.8|1363|1367.51|1364.71|1368.55|1365.75|1365.35|1362.55|0
1642554900000|2022-01-19 01:15:00|1367.4|1364.6|1366.94|1364.14|1369.57|1366.77|1366.94|1364.14|0
1642555200000|2022-01-19 01:20:00|1366.83|1364.03|1367.4|1364.6|1367.74|1364.94|1365.8|1363|0
1642555500000|2022-01-19 01:25:00|1367.63|1364.83|1368.77|1365.97|1371.06|1368.26|1367.63|1364.83|0
1642555800000|2022-01-19 01:30:00|1369.11|1366.31|1368.65|1365.85|1371.74|1368.94|1368.65|1365.85|0
1642556100000|2022-01-19 01:35:00|1369|1366.2|1368.31|1365.51|1369.91|1367.11|1367.85|1365.05|0
1642556400000|2022-01-19 01:40:00|1368.42|1365.62|1366.25|1363.45|1369.91|1367.11|1366.25|1363.45|0
1642556700000|2022-01-19 01:45:00|1366.48|1363.68|1362.82|1360.02|1368.99|1366.19|1361.68|1358.88|0
1642557000000|2022-01-19 01:50:00|1362.59|1359.79|1361.22|1358.42|1364.19|1361.39|1361.22|1358.42|0
1642557300000|2022-01-19 01:55:00|1361.45|1358.65|1361.22|1358.42|1361.91|1359.11|1360.31|1357.51|0
1642557600000|2022-01-19 02:00:00|1361.33|1358.53|1362.82|1360.02|1363.16|1360.36|1360.31|1357.51|0
1642557900000|2022-01-19 02:05:00|1363.05|1360.25|1363.96|1361.16|1365.56|1362.76|1363.05|1360.25|0
1642558200000|2022-01-19 02:10:00|1363.73|1360.93|1366.93|1364.13|1366.93|1364.13|1363.73|1360.93|0
1642558500000|2022-01-19 02:15:00|1367.16|1364.36|1367.61|1364.81|1368.76|1365.96|1366.7|1363.9|0
1642558800000|2022-01-19 02:20:00|1367.72|1364.92|1366.47|1363.67|1367.72|1364.92|1365.78|1362.98|0
1642559100000|2022-01-19 02:25:00|1366.58|1363.78|1367.38|1364.58|1368.3|1365.5|1366.47|1363.67|0
1642559400000|2022-01-19 02:30:00|1367.15|1364.35|1365.09|1362.29|1367.84|1365.04|1364.98|1362.18|0
1642559700000|2022-01-19 02:35:00|1364.98|1362.18|1362.58|1359.78|1365.66|1362.86|1361.67|1358.87|0
1642560000000|2022-01-19 02:40:00|1362.81|1360.01|1359.15|1356.35|1363.49|1360.69|1358.47|1355.67|0
1642560300000|2022-01-19 02:45:00|1358.93|1356.13|1354.82|1352.02|1359.38|1356.58|1353.9|1351.1|0
1642560600000|2022-01-19 02:50:00|1354.59|1351.79|1352.99|1350.19|1356.87|1354.07|1350.25|1347.45|0
1642560900000|2022-01-19 02:55:00|1353.22|1350.42|1355.04|1352.24|1356.18|1353.38|1353.1|1350.3|0
1642561200000|2022-01-19 03:00:00|1355.27|1352.47|1354.13|1351.33|1355.73|1352.93|1353.1|1350.3|0
1642561500000|2022-01-19 03:05:00|1354.36|1351.56|1351.16|1348.36|1355.04|1352.24|1350.71|1347.91|0
1642561800000|2022-01-19 03:10:00|1351.27|1348.47|1351.39|1348.59|1353.44|1350.64|1350.71|1347.91|0
1642562100000|2022-01-19 03:15:00|1351.27|1348.47|1353.44|1350.64|1355.49|1352.69|1350.7|1347.9|0
1642562400000|2022-01-19 03:20:00|1353.21|1350.41|1349.11|1346.31|1353.44|1350.64|1348.65|1345.85|0
1642562700000|2022-01-19 03:25:00|1348.88|1346.08|1349.56|1346.76|1349.56|1346.76|1347.97|1345.17|0
1642563000000|2022-01-19 03:30:00|1349.33|1346.53|1346.93|1344.13|1351.61|1348.81|1346.82|1344.02|0
1642563300000|2022-01-19 03:35:00|1347.05|1344.25|1348.19|1345.39|1348.87|1346.07|1346.71|1343.91|0
1642563600000|2022-01-19 03:40:00|1348.42|1345.62|1348.19|1345.39|1348.65|1345.85|1345.23|1342.43|0
1642563900000|2022-01-19 03:45:00|1347.96|1345.16|1346.59|1343.79|1348.19|1345.39|1346.14|1343.34|0
1642564200000|2022-01-19 03:50:00|1346.47|1343.67|1347.96|1345.16|1347.96|1345.16|1345.91|1343.11|0
1642564500000|2022-01-19 03:55:00|1348.19|1345.39|1347.73|1344.93|1348.41|1345.61|1346.82|1344.02|0
1642564800000|2022-01-19 04:00:00|1347.96|1345.16|1349.66|1346.86|1350.23|1347.43|1347.5|1344.7|0
1642565100000|2022-01-19 04:05:00|1349.78|1346.98|1348.41|1345.61|1350.01|1347.21|1348.41|1345.61|0
1642565400000|2022-01-19 04:10:00|1348.86|1346.06|1347.38|1344.58|1349.09|1346.29|1346.81|1344.01|0
1642565700000|2022-01-19 04:15:00|1347.27|1344.47|1345.22|1342.42|1347.5|1344.7|1345.22|1342.42|0
1642566000000|2022-01-19 04:20:00|1345.44|1342.64|1345.9|1343.1|1346.58|1343.78|1345.44|1342.64|0
1642566300000|2022-01-19 04:25:00|1346.13|1343.33|1348.4|1345.6|1348.63|1345.83|1346.13|1343.33|0
1642566600000|2022-01-19 04:30:00|1348.18|1345.38|1348.97|1346.17|1350|1347.2|1348.18|1345.38|0
1642566900000|2022-01-19 04:35:00|1348.86|1346.06|1348.17|1345.37|1349.09|1346.29|1347.95|1345.15|0
1642567200000|2022-01-19 04:40:00|1348.4|1345.6|1347.03|1344.23|1348.4|1345.6|1346.58|1343.78|0
1642567500000|2022-01-19 04:45:00|1346.8|1344|1346.12|1343.32|1348.17|1345.37|1345.89|1343.09|0
1642567800000|2022-01-19 04:50:00|1345.89|1343.09|1343.72|1340.92|1346|1343.2|1343.16|1340.36|0
1642568100000|2022-01-19 04:55:00|1343.84|1341.04|1339.74|1336.94|1344.52|1341.72|1338.83|1336.03|0
1642568400000|2022-01-19 05:00:00|1339.28|1336.48|1339.51|1336.71|1340.19|1337.39|1338.37|1335.57|0
1642568700000|2022-01-19 05:05:00|1339.39|1336.59|1339.96|1337.16|1341.1|1338.3|1338.83|1336.03|0
1642569000000|2022-01-19 05:10:00|1339.85|1337.05|1340.87|1338.07|1341.1|1338.3|1337.69|1334.89|0
1642569300000|2022-01-19 05:15:00|1340.98|1338.18|1339.51|1336.71|1341.1|1338.3|1339.28|1336.48|0
1642569600000|2022-01-19 05:20:00|1339.28|1336.48|1337.68|1334.88|1339.28|1336.48|1336.55|1333.75|0
1642569900000|2022-01-19 05:25:00|1337.46|1334.66|1336.77|1333.97|1338.59|1335.79|1336.32|1333.52|0
1642570200000|2022-01-19 05:30:00|1337|1334.2|1336.88|1334.08|1339.05|1336.25|1336.77|1333.97|0
1642570500000|2022-01-19 05:35:00|1336.77|1333.97|1338.59|1335.79|1339.96|1337.16|1336.54|1333.74|0
1642570800000|2022-01-19 05:40:00|1338.36|1335.56|1336.42|1333.62|1338.59|1335.79|1336.42|1333.62|0
1642571100000|2022-01-19 05:45:00|1336.54|1333.74|1336.31|1333.51|1337.22|1334.42|1336.31|1333.51|0
1642571400000|2022-01-19 05:50:00|1336.54|1333.74|1338.59|1335.79|1339.72|1336.92|1336.31|1333.51|0
1642571700000|2022-01-19 05:55:00|1338.81|1336.01|1339.95|1337.15|1340.4|1337.6|1337.22|1334.42|0
1642572000000|2022-01-19 06:00:00|1340.18|1337.38|1341.77|1338.97|1342.22|1339.42|1337.45|1334.65|0
1642572300000|2022-01-19 06:05:00|1341.54|1338.74|1342.33|1339.53|1344.38|1341.58|1341.09|1338.29|0
1642572600000|2022-01-19 06:10:00|1342.22|1339.42|1342.79|1339.99|1344.5|1341.7|1342.22|1339.42|0
1642572900000|2022-01-19 06:15:00|1343.36|1340.56|1343.59|1340.79|1343.59|1340.79|1341.77|1338.97|0
1642573200000|2022-01-19 06:20:00|1343.36|1340.56|1344.83|1342.03|1345.64|1342.84|1343.24|1340.44|0
1642573500000|2022-01-19 06:25:00|1344.95|1342.15|1343.13|1340.33|1345.64|1342.84|1342.45|1339.65|0
1642573800000|2022-01-19 06:30:00|1342.9|1340.1|1339.26|1336.46|1343.01|1340.21|1339.03|1336.23|0
1642574100000|2022-01-19 06:35:00|1339.37|1336.57|1342.21|1339.41|1342.21|1339.41|1338.8|1336|0
1642574400000|2022-01-19 06:40:00|1342.32|1339.52|1342.9|1340.1|1344.72|1341.92|1341.08|1338.28|0
1642574700000|2022-01-19 06:45:00|1343.01|1340.21|1343.46|1340.66|1344.26|1341.46|1342.78|1339.98|0
1642575000000|2022-01-19 06:50:00|1343.35|1340.55|1342.21|1339.41|1343.58|1340.78|1342.21|1339.41|0
1642575300000|2022-01-19 06:55:00|1342.44|1339.64|1340.16|1337.36|1343.12|1340.32|1340.16|1337.36|0
1642575600000|2022-01-19 07:00:00|1339.93|1337.13|1339.81|1337.01|1341.41|1338.61|1336.29|1333.49|0
1642575900000|2022-01-19 07:05:00|1340.16|1337.36|1338.34|1335.54|1341.52|1338.72|1336.52|1333.72|0
1642576200000|2022-01-19 07:10:00|1338.45|1335.65|1337.2|1334.4|1338.45|1335.65|1336.4|1333.6|0
1642576500000|2022-01-19 07:15:00|1337.31|1334.51|1338.9|1336.1|1340.04|1337.24|1336.74|1333.94|0
1642576800000|2022-01-19 07:20:00|1338.79|1335.99|1336.74|1333.94|1338.79|1335.99|1336.28|1333.48|0
1642577100000|2022-01-19 07:25:00|1336.51|1333.71|1336.28|1333.48|1337.53|1334.73|1336.28|1333.48|0
1642577400000|2022-01-19 07:30:00|1336.39|1333.59|1338.56|1335.76|1339.47|1336.67|1336.28|1333.48|0
1642577700000|2022-01-19 07:35:00|1338.33|1335.53|1338.44|1335.64|1339.24|1336.44|1336.96|1334.16|0
1642578000000|2022-01-19 07:40:00|1338.1|1335.3|1336.96|1334.16|1339.92|1337.12|1336.28|1333.48|0
1642578300000|2022-01-19 07:45:00|1337.19|1334.39|1337.98|1335.18|1339.69|1336.89|1336.16|1333.36|0
1642578600000|2022-01-19 07:50:00|1338.09|1335.29|1339.99|1337.19|1340.22|1337.42|1337.35|1334.55|0
1642578900000|2022-01-19 07:55:00|1339.76|1336.96|1338.62|1335.82|1339.76|1336.96|1334.76|1331.96|0
1642579200000|2022-01-19 08:00:00|1339.31|1336.51|1337.48|1334.68|1342.14|1339.34|1333.85|1331.05|0
1642579500000|2022-01-19 08:05:00|1337.06|1334.66|1345.13|1342.73|1345.25|1342.85|1337.06|1334.66|0
1642579800000|2022-01-19 08:10:00|1345.02|1342.62|1347.07|1344.67|1349.35|1346.95|1344.9|1342.5|0
1642580100000|2022-01-19 08:15:00|1347.75|1345.35|1349.57|1347.17|1349.57|1347.17|1346.16|1343.76|0
1642580400000|2022-01-19 08:20:00|1350.03|1347.63|1349.12|1346.72|1350.48|1348.08|1345.13|1342.73|0
1642580700000|2022-01-19 08:25:00|1349.8|1347.4|1346.72|1344.32|1350.48|1348.08|1345.93|1343.53|0
1642581000000|2022-01-19 08:30:00|1346.84|1344.44|1351.62|1349.22|1352.76|1350.36|1346.38|1343.98|0
1642581300000|2022-01-19 08:35:00|1351.39|1348.99|1356.18|1353.78|1356.41|1354.01|1350.25|1347.85|0
1642581600000|2022-01-19 08:40:00|1355.95|1353.55|1355.72|1353.32|1357.32|1354.92|1354.35|1351.95|0
1642581900000|2022-01-19 08:45:00|1355.83|1353.43|1357.32|1354.92|1358.46|1356.06|1355.04|1352.64|0
1642582200000|2022-01-19 08:50:00|1357.09|1354.69|1362.11|1359.71|1362.33|1359.93|1356.4|1354|0
1642582500000|2022-01-19 08:55:00|1361.99|1359.59|1362.33|1359.93|1363.02|1360.62|1360.96|1358.56|0
1642582800000|2022-01-19 09:00:00|1361.88|1359.48|1362.56|1360.16|1363.47|1361.07|1359.48|1357.08|0
1642583100000|2022-01-19 09:05:00|1362.9|1360.5|1361.53|1359.13|1364.16|1361.76|1361.19|1358.79|0
1642583400000|2022-01-19 09:10:00|1363.02|1360.62|1359.82|1357.42|1363.02|1360.62|1359.82|1357.42|0
1642583700000|2022-01-19 09:15:00|1359.59|1357.19|1363.93|1361.53|1364.15|1361.75|1359.59|1357.19|0
1642584000000|2022-01-19 09:20:00|1363.7|1361.3|1360.34|1357.94|1363.7|1361.3|1360.11|1357.71|0
1642584300000|2022-01-19 09:25:00|1360.11|1357.71|1357.37|1354.97|1361.02|1358.62|1357.37|1354.97|0
1642584600000|2022-01-19 09:30:00|1357.6|1355.2|1360.9|1358.5|1361.02|1358.62|1355.77|1353.37|0
1642584900000|2022-01-19 09:35:00|1361.02|1358.62|1362.84|1360.44|1362.84|1360.44|1359.88|1357.48|0
1642585200000|2022-01-19 09:40:00|1362.62|1360.22|1367.87|1365.47|1369.01|1366.61|1362.39|1359.99|0
1642585500000|2022-01-19 09:45:00|1367.64|1365.24|1368.32|1365.92|1370.15|1367.75|1367.41|1365.01|0
1642585800000|2022-01-19 09:50:00|1368.43|1366.03|1372.09|1369.69|1372.43|1370.03|1368.32|1365.92|0
1642586100000|2022-01-19 09:55:00|1371.98|1369.58|1375.63|1373.23|1376.78|1374.38|1371.52|1369.12|0
1642586400000|2022-01-19 10:00:00|1375.41|1373.01|1372.66|1370.26|1375.63|1373.23|1372.43|1370.03|0
1642586700000|2022-01-19 10:05:00|1372.43|1370.03|1373.57|1371.17|1375.18|1372.78|1372.43|1370.03|0
1642587000000|2022-01-19 10:10:00|1374.03|1371.63|1372.2|1369.8|1374.26|1371.86|1371.74|1369.34|0
1642587300000|2022-01-19 10:15:00|1371.97|1369.57|1374.49|1372.09|1374.49|1372.09|1371.51|1369.11|0
1642587600000|2022-01-19 10:20:00|1374.26|1371.86|1374.37|1371.97|1375.63|1373.23|1373.34|1370.94|0
1642587900000|2022-01-19 10:25:00|1374.26|1371.86|1373.34|1370.94|1374.71|1372.31|1371.97|1369.57|0
1642588200000|2022-01-19 10:30:00|1373.57|1371.17|1375.17|1372.77|1375.4|1373|1372.88|1370.48|0
1642588500000|2022-01-19 10:35:00|1375.05|1372.65|1373.79|1371.39|1375.96|1373.56|1373.22|1370.82|0
1642588800000|2022-01-19 10:40:00|1374.13|1371.73|1372.65|1370.25|1375.28|1372.88|1372.53|1370.13|0
1642589100000|2022-01-19 10:45:00|1372.53|1370.13|1374.02|1371.62|1375.85|1373.45|1371.96|1369.56|0
1642589400000|2022-01-19 10:50:00|1374.25|1371.85|1372.3|1369.9|1374.93|1372.53|1371.73|1369.33|0
1642589700000|2022-01-19 10:55:00|1372.07|1369.67|1377.68|1375.28|1377.68|1375.28|1371.5|1369.1|0
1642590000000|2022-01-19 11:00:00|1377.22|1374.82|1379.51|1377.11|1380.88|1378.48|1376.76|1374.36|0
1642590300000|2022-01-19 11:05:00|1379.28|1376.88|1378.47|1376.07|1380.42|1378.02|1377.67|1375.27|0
1642590600000|2022-01-19 11:10:00|1378.59|1376.19|1377.22|1374.82|1379.28|1376.88|1376.76|1374.36|0
1642590900000|2022-01-19 11:15:00|1377.32|1374.92|1375.15|1372.75|1378.13|1375.73|1374.7|1372.3|0
1642591200000|2022-01-19 11:20:00|1374.7|1372.3|1373.1|1370.7|1375.61|1373.21|1371.72|1369.32|0
1642591500000|2022-01-19 11:25:00|1372.98|1370.58|1371.04|1368.64|1373.32|1370.92|1371.04|1368.64|0
1642591800000|2022-01-19 11:30:00|1370.35|1367.95|1371.37|1368.97|1371.95|1369.55|1369.44|1367.04|0
1642592100000|2022-01-19 11:35:00|1371.49|1369.09|1374.23|1371.83|1374.69|1372.29|1371.49|1369.09|0
1642592400000|2022-01-19 11:40:00|1373.78|1371.38|1373.78|1371.38|1375.38|1372.98|1373.78|1371.38|0
1642592700000|2022-01-19 11:45:00|1373.55|1371.15|1376.52|1374.12|1376.52|1374.12|1373.32|1370.92|0
1642593000000|2022-01-19 11:50:00|1376.75|1374.35|1378.58|1376.18|1379.03|1376.63|1376.52|1374.12|0
1642593300000|2022-01-19 11:55:00|1378.35|1375.95|1378.8|1376.4|1379.26|1376.86|1376.97|1374.57|0
1642593600000|2022-01-19 12:00:00|1378.58|1376.18|1380.18|1377.78|1380.41|1378.01|1378.58|1376.18|0
1642593900000|2022-01-19 12:05:00|1380.4|1378|1379.26|1376.86|1380.63|1378.23|1378.8|1376.4|0
1642594200000|2022-01-19 12:10:00|1379.03|1376.63|1379.26|1376.86|1380.63|1378.23|1378.34|1375.94|0
1642594500000|2022-01-19 12:15:00|1379.72|1377.32|1376.74|1374.34|1380.4|1378|1375.82|1373.42|0
1642594800000|2022-01-19 12:20:00|1376.97|1374.57|1376.74|1374.34|1377.88|1375.48|1375.37|1372.97|0
1642595100000|2022-01-19 12:25:00|1376.62|1374.22|1375.93|1373.53|1377.3|1374.9|1375.82|1373.42|0
1642595400000|2022-01-19 12:30:00|1375.82|1373.42|1379.48|1377.08|1379.71|1377.31|1375.82|1373.42|0
1642595700000|2022-01-19 12:35:00|1379.71|1377.31|1374.33|1371.93|1380.4|1378|1374.33|1371.93|0
1642596000000|2022-01-19 12:40:00|1374.45|1372.05|1374.67|1372.27|1375.36|1372.96|1373.76|1371.36|0
1642596300000|2022-01-19 12:45:00|1374.44|1372.04|1377.65|1375.25|1377.65|1375.25|1374.44|1372.04|0
1642596600000|2022-01-19 12:50:00|1377.42|1375.02|1379.25|1376.85|1379.93|1377.53|1377.42|1375.02|0
1642596900000|2022-01-19 12:55:00|1379.48|1377.08|1379.24|1376.84|1379.93|1377.53|1379.02|1376.62|0
1642597200000|2022-01-19 13:00:00|1379.02|1376.62|1381.07|1378.67|1381.3|1378.9|1378.79|1376.39|0
1642597500000|2022-01-19 13:05:00|1380.85|1378.45|1385.2|1382.8|1386.34|1383.94|1380.85|1378.45|0
1642597800000|2022-01-19 13:10:00|1385.42|1383.02|1385.19|1382.79|1386.34|1383.94|1383.82|1381.42|0
1642598100000|2022-01-19 13:15:00|1385.42|1383.02|1385.19|1382.79|1387.25|1384.85|1383.82|1381.42|0
1642598400000|2022-01-19 13:20:00|1384.96|1382.56|1386.56|1384.16|1387.94|1385.54|1383.93|1381.53|0
1642598700000|2022-01-19 13:25:00|1386.79|1384.39|1388.04|1385.64|1388.27|1385.87|1386.79|1384.39|0
1642599000000|2022-01-19 13:30:00|1388.27|1385.87|1383|1380.6|1388.27|1385.87|1382.54|1380.14|0
1642599300000|2022-01-19 13:35:00|1382.77|1380.37|1384.48|1382.08|1385.29|1382.89|1382.77|1380.37|0
1642599600000|2022-01-19 13:40:00|1384.6|1382.2|1381.85|1379.45|1385.06|1382.66|1381.85|1379.45|0
1642599900000|2022-01-19 13:45:00|1382.08|1379.68|1382.77|1380.37|1383|1380.6|1381.17|1378.77|0
1642600200000|2022-01-19 13:50:00|1382.54|1380.14|1382.77|1380.37|1385.52|1383.12|1382.54|1380.14|0
1642600500000|2022-01-19 13:55:00|1383|1380.6|1387.12|1384.72|1387.81|1385.41|1383|1380.6|0
1642600800000|2022-01-19 14:00:00|1387.35|1384.95|1383.22|1380.82|1387.58|1385.18|1383.22|1380.82|0
1642601100000|2022-01-19 14:05:00|1383.45|1381.05|1383.68|1381.28|1385.05|1382.65|1382.99|1380.59|0
1642601400000|2022-01-19 14:10:00|1383.45|1381.05|1382.3|1379.9|1384.37|1381.97|1382.3|1379.9|0
1642601700000|2022-01-19 14:15:00|1382.53|1380.13|1383.22|1380.82|1383.68|1381.28|1381.84|1379.44|0
1642602000000|2022-01-19 14:20:00|1382.99|1380.59|1381.61|1379.21|1384.82|1382.42|1380.93|1378.53|0
1642602300000|2022-01-19 14:25:00|1380.93|1378.53|1382.53|1380.13|1383.55|1381.15|1380.92|1378.52|0
1642602600000|2022-01-19 14:30:00|1382.87|1380.47|1380.06|1377.66|1389|1386.6|1379.61|1377.21|0
1642602900000|2022-01-19 14:35:00|1379.84|1377.44|1393.12|1390.72|1395.99|1393.59|1379.61|1377.21|0
1642603200000|2022-01-19 14:40:00|1394.04|1391.64|1389.22|1386.82|1394.04|1391.64|1382.12|1379.72|0
1642603500000|2022-01-19 14:45:00|1388.77|1386.37|1388.19|1385.79|1395.42|1393.02|1386.02|1383.62|0
1642603800000|2022-01-19 14:50:00|1388.54|1386.14|1391.97|1389.57|1395.87|1393.47|1384.18|1381.78|0
1642604100000|2022-01-19 14:55:00|1392.89|1390.49|1393.58|1391.18|1395.52|1393.12|1391.06|1388.66|0
1642604400000|2022-01-19 15:00:00|1395.06|1392.66|1389.68|1387.28|1395.64|1393.24|1385.78|1383.38|0
1642604700000|2022-01-19 15:05:00|1389.22|1386.82|1381.89|1379.49|1389.45|1387.05|1380.06|1377.66|0
1642605000000|2022-01-19 15:10:00|1381.66|1379.26|1385.09|1382.69|1386.01|1383.61|1380.05|1377.65|0
1642605300000|2022-01-19 15:15:00|1384.86|1382.46|1378.22|1375.82|1386.01|1383.61|1375.93|1373.53|0
1642605600000|2022-01-19 15:20:00|1378.68|1376.28|1372.5|1370.1|1380.05|1377.65|1372.5|1370.1|0
1642605900000|2022-01-19 15:25:00|1373.19|1370.79|1366.95|1364.55|1373.19|1370.79|1366.95|1364.55|0
1642606200000|2022-01-19 15:30:00|1367.18|1364.78|1365.82|1363.42|1370.15|1367.75|1364.66|1362.26|0
1642606500000|2022-01-19 15:35:00|1365.13|1362.73|1363.3|1360.9|1367.87|1365.47|1362.62|1360.22|0
1642606800000|2022-01-19 15:40:00|1363.08|1360.68|1363.53|1361.13|1364.45|1362.05|1361.48|1359.08|0
1642607100000|2022-01-19 15:45:00|1363.3|1360.9|1360.34|1357.94|1365.13|1362.73|1359.42|1357.02|0
1642607400000|2022-01-19 15:50:00|1360.11|1357.71|1364.9|1362.5|1367.87|1365.47|1360.11|1357.71|0
1642607700000|2022-01-19 15:55:00|1363.76|1361.36|1366.27|1363.87|1368.55|1366.15|1362.16|1359.76|0
1642608000000|2022-01-19 16:00:00|1366.5|1364.1|1364.67|1362.27|1369.01|1366.61|1363.75|1361.35|0
1642608300000|2022-01-19 16:05:00|1364.9|1362.5|1363.75|1361.35|1365.81|1363.41|1361.93|1359.53|0
1642608600000|2022-01-19 16:10:00|1363.98|1361.58|1356.33|1353.93|1363.98|1361.58|1356.33|1353.93|0
1642608900000|2022-01-19 16:15:00|1356.68|1354.28|1357.13|1354.73|1360.78|1358.38|1353.49|1351.09|0
1642609200000|2022-01-19 16:20:00|1356.9|1354.5|1353.26|1350.86|1358.73|1356.33|1352.57|1350.17|0
1642609500000|2022-01-19 16:25:00|1353.71|1351.31|1359.64|1357.24|1362.03|1359.63|1352.34|1349.94|0
1642609800000|2022-01-19 16:30:00|1360.32|1357.92|1356.22|1353.82|1365.34|1362.94|1355.08|1352.68|0
1642610100000|2022-01-19 16:35:00|1356.44|1354.04|1360|1357.6|1360.22|1357.82|1353.94|1351.54|0
1642610400000|2022-01-19 16:40:00|1359.31|1356.91|1358.63|1356.23|1361.36|1358.96|1355.67|1353.27|0
1642610700000|2022-01-19 16:45:00|1358.4|1356|1364.33|1361.93|1365.47|1363.07|1357.49|1355.09|0
1642611000000|2022-01-19 16:50:00|1363.87|1361.47|1367.95|1365.55|1370.82|1368.42|1362.73|1360.33|0
1642611300000|2022-01-19 16:55:00|1368.18|1365.78|1369.78|1367.38|1370.01|1367.61|1366.57|1364.17|0
1642611600000|2022-01-19 17:00:00|1370.01|1367.61|1372.07|1369.67|1373.67|1371.27|1369.55|1367.15|0
1642611900000|2022-01-19 17:05:00|1372.3|1369.9|1376.41|1374.01|1376.87|1374.47|1371.84|1369.44|0
1642612200000|2022-01-19 17:10:00|1376.64|1374.24|1379.86|1377.46|1382.14|1379.74|1375.73|1373.33|0
1642612500000|2022-01-19 17:15:00|1380.09|1377.69|1376.89|1374.49|1380.32|1377.92|1375.97|1373.57|0
1642612800000|2022-01-19 17:20:00|1377.34|1374.94|1380.78|1378.38|1381.46|1379.06|1376.43|1374.03|0
1642613100000|2022-01-19 17:25:00|1380.09|1377.69|1382.15|1379.75|1382.61|1380.21|1379.17|1376.77|0
1642613400000|2022-01-19 17:30:00|1381.92|1379.52|1379.4|1377|1383.53|1381.13|1378.94|1376.54|0
1642613700000|2022-01-19 17:35:00|1378.94|1376.54|1375.74|1373.34|1380.54|1378.14|1375.74|1373.34|0
1642614000000|2022-01-19 17:40:00|1376.19|1373.79|1374.82|1372.42|1376.88|1374.48|1372.76|1370.36|0
1642614300000|2022-01-19 17:45:00|1375.05|1372.65|1378.94|1376.54|1381.46|1379.06|1373.45|1371.05|0
1642614600000|2022-01-19 17:50:00|1378.71|1376.31|1374.59|1372.19|1380.54|1378.14|1374.59|1372.19|0
1642614900000|2022-01-19 17:55:00|1374.82|1372.42|1381.68|1379.28|1382.6|1380.2|1374.82|1372.42|0
1642615200000|2022-01-19 18:00:00|1382.6|1380.2|1381.22|1378.82|1382.6|1380.2|1374.81|1372.41|0
1642615500000|2022-01-19 18:05:00|1380.31|1377.91|1377.67|1375.27|1381.22|1378.82|1376.65|1374.25|0
1642615800000|2022-01-19 18:10:00|1377.79|1375.39|1379.86|1377.46|1380.32|1377.92|1377.33|1374.93|0
1642616100000|2022-01-19 18:15:00|1380.09|1377.69|1377.79|1375.39|1381|1378.6|1376.87|1374.47|0
1642616400000|2022-01-19 18:20:00|1377.56|1375.16|1374.81|1372.41|1378.02|1375.62|1374.12|1371.72|0
1642616700000|2022-01-19 18:25:00|1375.5|1373.1|1370|1367.6|1376.64|1374.24|1369.77|1367.37|0
1642617000000|2022-01-19 18:30:00|1370.69|1368.29|1370.91|1368.51|1373.2|1370.8|1368.17|1365.77|0
1642617300000|2022-01-19 18:35:00|1370.45|1368.05|1366.79|1364.39|1370.45|1368.05|1366.1|1363.7|0
1642617600000|2022-01-19 18:40:00|1366.56|1364.16|1367.25|1364.85|1367.93|1365.53|1364.73|1362.33|0
1642617900000|2022-01-19 18:45:00|1367.48|1365.08|1365.64|1363.24|1368.39|1365.99|1365.19|1362.79|0
1642618200000|2022-01-19 18:50:00|1365.41|1363.01|1366.56|1364.16|1367.24|1364.84|1362.67|1360.27|0
1642618500000|2022-01-19 18:55:00|1366.33|1363.93|1365.64|1363.24|1369.3|1366.9|1364.73|1362.33|0
1642618800000|2022-01-19 19:00:00|1365.18|1362.78|1363.58|1361.18|1367.24|1364.84|1362.67|1360.27|0
1642619100000|2022-01-19 19:05:00|1363.81|1361.41|1355.58|1353.18|1364.04|1361.64|1354.66|1352.26|0
1642619400000|2022-01-19 19:10:00|1355.8|1353.4|1353.06|1350.66|1357.4|1355|1352.15|1349.75|0
1642619700000|2022-01-19 19:15:00|1353.29|1350.89|1354.85|1352.45|1355.54|1353.14|1350.94|1348.54|0
1642620000000|2022-01-19 19:20:00|1354.62|1352.22|1351.66|1349.26|1354.62|1352.22|1349.6|1347.2|0
1642620300000|2022-01-19 19:25:00|1351.2|1348.8|1348.46|1346.06|1352.34|1349.94|1348|1345.6|0
1642620600000|2022-01-19 19:30:00|1348|1345.6|1350.28|1347.88|1350.74|1348.34|1346.63|1344.23|0
1642620900000|2022-01-19 19:35:00|1349.83|1347.43|1350.28|1347.88|1353.48|1351.08|1349.6|1347.2|0
1642621200000|2022-01-19 19:40:00|1351.2|1348.8|1357.92|1355.52|1358.27|1355.87|1349.83|1347.43|0
1642621500000|2022-01-19 19:45:00|1357.81|1355.41|1352.33|1349.93|1358.5|1356.1|1351.19|1348.79|0
1642621800000|2022-01-19 19:50:00|1352.56|1350.16|1356.21|1353.81|1356.44|1354.04|1352.11|1349.71|0
1642622100000|2022-01-19 19:55:00|1356.67|1354.27|1356.44|1354.04|1361.01|1358.61|1355.07|1352.67|0
1642622400000|2022-01-19 20:00:00|1356.21|1353.81|1353.01|1350.61|1357.81|1355.41|1351.64|1349.24|0
1642622700000|2022-01-19 20:05:00|1353.24|1350.84|1355.07|1352.67|1358.49|1356.09|1352.78|1350.38|0
1642623000000|2022-01-19 20:10:00|1355.18|1352.78|1361.69|1359.29|1363.06|1360.66|1354.15|1351.75|0
1642623300000|2022-01-19 20:15:00|1362.15|1359.75|1357.23|1354.83|1363.06|1360.66|1355.06|1352.66|0
1642623600000|2022-01-19 20:20:00|1357.35|1354.95|1355.29|1352.89|1359.17|1356.77|1354.61|1352.21|0
1642623900000|2022-01-19 20:25:00|1355.75|1353.35|1349.13|1346.73|1357.35|1354.95|1348.22|1345.82|0
1642624200000|2022-01-19 20:30:00|1348.67|1346.27|1343.43|1341.03|1349.81|1347.41|1342.74|1340.34|0
1642624500000|2022-01-19 20:35:00|1343.65|1341.25|1340.69|1338.29|1345.25|1342.85|1340.69|1338.29|0
1642624800000|2022-01-19 20:40:00|1340.46|1338.06|1343.42|1341.02|1345.93|1343.53|1339.78|1337.38|0
1642625100000|2022-01-19 20:45:00|1344.56|1342.16|1341.6|1339.2|1345.02|1342.62|1341.6|1339.2|0
1642625400000|2022-01-19 20:50:00|1339.32|1336.92|1331.17|1328.77|1339.32|1336.92|1330.03|1327.63|0
1642625700000|2022-01-19 20:55:00|1331.4|1329|1324.75|1322.35|1331.63|1329.23|1322.25|1319.85|0
1642626000000|2022-01-19 21:00:00|1324.52|1322.12|1324.75|1322.35|1329.29|1326.89|1321.57|1319.17|0
1642626300000|2022-01-19 21:05:00|1325.2|1322.8|1324.97|1322.57|1327.93|1325.53|1324.97|1322.57|0
1642626600000|2022-01-19 21:10:00|1325.43|1323.03|1325.2|1322.8|1327.7|1325.3|1324.97|1322.57|0
1642626900000|2022-01-19 21:15:00|1326.31|1323.51|1324.94|1322.14|1327.21|1324.41|1324.71|1321.91|0
1642627200000|2022-01-19 21:20:00|1325.17|1322.37|1322.44|1319.64|1325.4|1322.6|1322.44|1319.64|0
1642627500000|2022-01-19 21:25:00|1322.22|1319.42|1321.31|1318.51|1322.67|1319.87|1318.81|1316.01|0
1642627800000|2022-01-19 21:30:00|1321.53|1318.73|1321.76|1318.96|1322.89|1320.09|1321.08|1318.28|0
1642628100000|2022-01-19 21:35:00|1321.53|1318.73|1320.85|1318.05|1321.76|1318.96|1320.17|1317.37|0
1642628400000|2022-01-19 21:40:00|1321.08|1318.28|1321.07|1318.27|1321.87|1319.07|1320.05|1317.25|0
1642628700000|2022-01-19 21:45:00|1321.41|1318.61|1325.39|1322.59|1325.39|1322.59|1321.3|1318.5|0
1642629000000|2022-01-19 21:50:00|1325.16|1322.36|1325.95|1323.15|1326.07|1323.27|1325.16|1322.36|0
1642629300000|2022-01-19 21:55:00|1326.07|1323.27|1324.58|1321.78|1326.63|1323.83|1324.25|1321.45|0
1642629600000|2022-01-19 22:00:00|1325.15|1322.35|1324.55|1321.75|1325.15|1322.35|1324.35|1321.55|0
1642629900000|2022-01-19 22:05:00|1324.31|1321.51|1324.35|1321.55|1324.55|1321.75|1324.11|1321.31|0
1642630200000|2022-01-19 22:10:00|1324.41|1321.61|1324.28|1321.48|1324.54|1321.74|1324.21|1321.41|0
1642630500000|2022-01-19 22:15:00|1324.38|1321.58|1324.21|1321.41|1324.64|1321.84|1324.21|1321.41|0
1642630800000|2022-01-19 22:20:00|1324.18|1321.38|1324.44|1321.64|1324.48|1321.68|1324.02|1321.22|0
1642631100000|2022-01-19 22:25:00|1324.48|1321.68|1324.18|1321.38|1324.48|1321.68|1324.14|1321.34|0
1642631400000|2022-01-19 22:30:00|1324.2|1321.4|1324.2|1321.4|1324.2|1321.4|1324.17|1321.37|0
1642631700000|2022-01-19 22:35:00|1324.24|1321.44|1324.34|1321.54|1324.47|1321.67|1324.17|1321.37|0
1642632000000|2022-01-19 22:40:00|1324.24|1321.44|1324.34|1321.54|1324.64|1321.84|1324.17|1321.37|0
1642632300000|2022-01-19 22:45:00|1324.37|1321.57|1324.83|1322.03|1324.86|1322.06|1324.37|1321.57|0
1642632600000|2022-01-19 22:50:00|1324.9|1322.1|1324.86|1322.06|1325.16|1322.36|1324.86|1322.06|0
1642632900000|2022-01-19 22:55:00|1324.9|1322.1|1325.77|1322.97|1325.93|1323.13|1324.7|1321.9|0
1642633200000|2022-01-19 23:00:00|1325.7|1322.9|1327.52|1324.72|1328.43|1325.63|1325.7|1322.9|0
1642633500000|2022-01-19 23:05:00|1327.75|1324.95|1328.09|1325.29|1329|1326.2|1327.64|1324.84|0
1642633800000|2022-01-19 23:10:00|1328.32|1325.52|1325.59|1322.79|1328.32|1325.52|1325.13|1322.33|0
1642634100000|2022-01-19 23:15:00|1325.82|1323.02|1324.68|1321.88|1326.72|1323.92|1323.55|1320.75|0
1642634400000|2022-01-19 23:20:00|1324.45|1321.65|1321.95|1319.15|1325.13|1322.33|1321.95|1319.15|0
1642634700000|2022-01-19 23:25:00|1322.18|1319.38|1321.72|1318.92|1323.77|1320.97|1320.59|1317.79|0
1642635000000|2022-01-19 23:30:00|1321.5|1318.7|1322.63|1319.83|1323.77|1320.97|1321.5|1318.7|0
1642635300000|2022-01-19 23:35:00|1322.18|1319.38|1323.31|1320.51|1323.31|1320.51|1320.36|1317.56|0
1642635600000|2022-01-19 23:40:00|1323.54|1320.74|1324.22|1321.42|1324.67|1321.87|1322.4|1319.6|0
1642635900000|2022-01-19 23:45:00|1324.44|1321.64|1322.63|1319.83|1324.44|1321.64|1322.17|1319.37|0
1642636200000|2022-01-19 23:50:00|1322.4|1319.6|1317.74|1314.94|1322.4|1319.6|1316.05|1313.25|0
1642636500000|2022-01-19 23:55:00|1317.63|1314.83|1316.72|1313.92|1318.31|1315.51|1316.27|1313.47|0
1642636800000|2022-01-20 00:00:00|1316.95|1314.15|1322.85|1320.05|1323.53|1320.73|1316.95|1314.15|0
1642637100000|2022-01-20 00:05:00|1322.62|1319.82|1327.39|1324.59|1327.84|1325.04|1322.62|1319.82|0
1642637400000|2022-01-20 00:10:00|1327.27|1324.47|1329.43|1326.63|1329.66|1326.86|1326.71|1323.91|0
1642637700000|2022-01-20 00:15:00|1328.98|1326.18|1328.52|1325.72|1330.57|1327.77|1328.07|1325.27|0
1642638000000|2022-01-20 00:20:00|1328.75|1325.95|1330.11|1327.31|1330.45|1327.65|1328.3|1325.5|0
1642638300000|2022-01-20 00:25:00|1330.34|1327.54|1330.34|1327.54|1330.79|1327.99|1328.75|1325.95|0
1642638600000|2022-01-20 00:30:00|1330.11|1327.31|1331.7|1328.9|1331.7|1328.9|1328.52|1325.72|0
1642638900000|2022-01-20 00:35:00|1331.47|1328.67|1327.15|1324.35|1331.47|1328.67|1326.47|1323.67|0
1642639200000|2022-01-20 00:40:00|1327.49|1324.69|1326.7|1323.9|1328.29|1325.49|1325.56|1322.76|0
1642639500000|2022-01-20 00:45:00|1326.93|1324.13|1325.11|1322.31|1327.03|1324.23|1325.11|1322.31|0
1642639800000|2022-01-20 00:50:00|1324.88|1322.08|1325.11|1322.31|1325.11|1322.31|1322.38|1319.58|0
1642640100000|2022-01-20 00:55:00|1325.21|1322.41|1327.38|1324.58|1327.83|1325.03|1324.88|1322.08|0
1642640400000|2022-01-20 01:00:00|1327.83|1325.03|1328.16|1325.36|1331.69|1328.89|1327.83|1325.03|0
1642640700000|2022-01-20 01:05:00|1328.06|1325.26|1328.74|1325.94|1329.42|1326.62|1325.56|1322.76|0
1642641000000|2022-01-20 01:10:00|1328.96|1326.16|1326.34|1323.54|1329.07|1326.27|1326.34|1323.54|0
1642641300000|2022-01-20 01:15:00|1326.01|1323.21|1320.78|1317.98|1326.01|1323.21|1320.1|1317.3|0
1642641600000|2022-01-20 01:20:00|1320.1|1317.3|1321.01|1318.21|1321.35|1318.55|1317.38|1314.58|0
1642641900000|2022-01-20 01:25:00|1321.12|1318.32|1324.87|1322.07|1324.87|1322.07|1319.42|1316.62|0
1642642200000|2022-01-20 01:30:00|1324.98|1322.18|1326.34|1323.54|1326.68|1323.88|1324.19|1321.39|0
1642642500000|2022-01-20 01:35:00|1326.23|1323.43|1326.68|1323.88|1327.82|1325.02|1324.75|1321.95|0
1642642800000|2022-01-20 01:40:00|1326.45|1323.65|1325.77|1322.97|1326.68|1323.88|1323.05|1320.25|0
1642643100000|2022-01-20 01:45:00|1326|1323.2|1328.04|1325.24|1329.41|1326.61|1326|1323.2|0
1642643400000|2022-01-20 01:50:00|1327.81|1325.01|1327.81|1325.01|1328.72|1325.92|1326.79|1323.99|0
1642643700000|2022-01-20 01:55:00|1328.04|1325.24|1327.36|1324.56|1328.95|1326.15|1326.9|1324.1|0
1642644000000|2022-01-20 02:00:00|1327.58|1324.78|1330.99|1328.19|1331.22|1328.42|1327.36|1324.56|0
1642644300000|2022-01-20 02:05:00|1331.1|1328.3|1330.54|1327.74|1331.45|1328.65|1330.19|1327.39|0
1642644600000|2022-01-20 02:10:00|1330.76|1327.96|1330.08|1327.28|1332.13|1329.33|1330.08|1327.28|0
1642644900000|2022-01-20 02:15:00|1330.31|1327.51|1331.67|1328.87|1332.58|1329.78|1329.96|1327.16|0
1642645200000|2022-01-20 02:20:00|1331.44|1328.64|1330.99|1328.19|1331.67|1328.87|1329.85|1327.05|0
1642645500000|2022-01-20 02:25:00|1331.1|1328.3|1330.08|1327.28|1331.21|1328.41|1329.85|1327.05|0
1642645800000|2022-01-20 02:30:00|1330.18|1327.38|1332.35|1329.55|1332.57|1329.77|1329.62|1326.82|0
1642646100000|2022-01-20 02:35:00|1332.57|1329.77|1332.8|1330|1333.59|1330.79|1332.12|1329.32|0
1642646400000|2022-01-20 02:40:00|1332.68|1329.88|1330.18|1327.38|1333.03|1330.23|1330.18|1327.38|0
1642646700000|2022-01-20 02:45:00|1330.3|1327.5|1329.16|1326.36|1330.53|1327.73|1328.02|1325.22|0
1642647000000|2022-01-20 02:50:00|1329.27|1326.47|1330.07|1327.27|1330.52|1327.72|1329.16|1326.36|0
1642647300000|2022-01-20 02:55:00|1329.95|1327.15|1329.38|1326.58|1330.98|1328.18|1329.16|1326.36|0
1642647600000|2022-01-20 03:00:00|1329.49|1326.69|1329.84|1327.04|1330.29|1327.49|1328.7|1325.9|0
1642647900000|2022-01-20 03:05:00|1329.95|1327.15|1329.61|1326.81|1330.4|1327.6|1328.93|1326.13|0
1642648200000|2022-01-20 03:10:00|1329.49|1326.69|1329.15|1326.35|1329.84|1327.04|1328.35|1325.55|0
1642648500000|2022-01-20 03:15:00|1329.49|1326.69|1333.24|1330.44|1333.7|1330.9|1329.03|1326.23|0
1642648800000|2022-01-20 03:20:00|1333.47|1330.67|1333.47|1330.67|1334.38|1331.58|1332.9|1330.1|0
1642649100000|2022-01-20 03:25:00|1333.35|1330.55|1332.33|1329.53|1334.38|1331.58|1332.1|1329.3|0
1642649400000|2022-01-20 03:30:00|1332.1|1329.3|1334.38|1331.58|1334.6|1331.8|1332.1|1329.3|0
1642649700000|2022-01-20 03:35:00|1334.15|1331.35|1335.28|1332.48|1335.39|1332.59|1333.47|1330.67|0
1642650000000|2022-01-20 03:40:00|1335.17|1332.37|1336.65|1333.85|1336.65|1333.85|1334.37|1331.57|0
1642650300000|2022-01-20 03:45:00|1336.88|1334.08|1337.78|1334.98|1338.7|1335.9|1336.88|1334.08|0
1642650600000|2022-01-20 03:50:00|1337.56|1334.76|1342.34|1339.54|1342.34|1339.54|1336.76|1333.96|0
1642650900000|2022-01-20 03:55:00|1341.88|1339.08|1341.42|1338.62|1343.25|1340.45|1340.74|1337.94|0
1642651200000|2022-01-20 04:00:00|1341.53|1338.73|1343.93|1341.13|1344.84|1342.04|1341.53|1338.73|0
1642651500000|2022-01-20 04:05:00|1343.81|1341.01|1342.79|1339.99|1343.81|1341.01|1342.33|1339.53|0
1642651800000|2022-01-20 04:10:00|1342.67|1339.87|1343.01|1340.21|1343.47|1340.67|1341.88|1339.08|0
1642652100000|2022-01-20 04:15:00|1342.9|1340.1|1340.96|1338.16|1343.01|1340.21|1340.84|1338.04|0
1642652400000|2022-01-20 04:20:00|1341.07|1338.27|1341.75|1338.95|1342.33|1339.53|1340.73|1337.93|0
1642652700000|2022-01-20 04:25:00|1341.87|1339.07|1341.42|1338.62|1342.55|1339.75|1341.19|1338.39|0
1642653000000|2022-01-20 04:30:00|1341.19|1338.39|1342.78|1339.98|1343.01|1340.21|1340.96|1338.16|0
1642653300000|2022-01-20 04:35:00|1342.89|1340.09|1342.32|1339.52|1342.89|1340.09|1341.19|1338.39|0
1642653600000|2022-01-20 04:40:00|1342.43|1339.63|1341.41|1338.61|1343.01|1340.21|1341.18|1338.38|0
1642653900000|2022-01-20 04:45:00|1341.52|1338.72|1342.09|1339.29|1342.55|1339.75|1340.73|1337.93|0
1642654200000|2022-01-20 04:50:00|1342.32|1339.52|1342.09|1339.29|1342.78|1339.98|1342.09|1339.29|0
1642654500000|2022-01-20 04:55:00|1342.32|1339.52|1341.41|1338.61|1342.55|1339.75|1341.41|1338.61|0
1642654800000|2022-01-20 05:00:00|1341.63|1338.83|1343.91|1341.11|1344.59|1341.79|1341.41|1338.61|0
1642655100000|2022-01-20 05:05:00|1344.14|1341.34|1342.77|1339.97|1344.25|1341.45|1342.54|1339.74|0
1642655400000|2022-01-20 05:10:00|1342.88|1340.08|1343.45|1340.65|1343.91|1341.11|1342.54|1339.74|0
1642655700000|2022-01-20 05:15:00|1343.56|1340.76|1343.33|1340.53|1344.82|1342.02|1342.77|1339.97|0
1642656000000|2022-01-20 05:20:00|1343.22|1340.42|1341.4|1338.6|1343.22|1340.42|1340.37|1337.57|0
1642656300000|2022-01-20 05:25:00|1341.17|1338.37|1338.21|1335.41|1341.17|1338.37|1338.21|1335.41|0
1642656600000|2022-01-20 05:30:00|1338.44|1335.64|1339.57|1336.77|1339.91|1337.11|1337.3|1334.5|0
1642656900000|2022-01-20 05:35:00|1339.35|1336.55|1338.66|1335.86|1339.46|1336.66|1337.98|1335.18|0
1642657200000|2022-01-20 05:40:00|1338.44|1335.64|1338.89|1336.09|1339.57|1336.77|1338.43|1335.63|0
1642657500000|2022-01-20 05:45:00|1338.66|1335.86|1338.2|1335.4|1339.8|1337|1337.98|1335.18|0
1642657800000|2022-01-20 05:50:00|1337.98|1335.18|1338.66|1335.86|1338.89|1336.09|1337.98|1335.18|0
1642658100000|2022-01-20 05:55:00|1338.89|1336.09|1338.88|1336.08|1340.71|1337.91|1337.97|1335.17|0
1642658400000|2022-01-20 06:00:00|1339.11|1336.31|1341.16|1338.36|1341.16|1338.36|1338.43|1335.63|0
1642658700000|2022-01-20 06:05:00|1341.04|1338.24|1340.25|1337.45|1341.04|1338.24|1338.88|1336.08|0
1642659000000|2022-01-20 06:10:00|1340.02|1337.22|1340.7|1337.9|1341.16|1338.36|1338.65|1335.85|0
1642659300000|2022-01-20 06:15:00|1340.47|1337.67|1340.7|1337.9|1341.38|1338.58|1339.56|1336.76|0
1642659600000|2022-01-20 06:20:00|1340.81|1338.01|1340.47|1337.67|1341.38|1338.58|1339.79|1336.99|0
1642659900000|2022-01-20 06:25:00|1340.35|1337.55|1342.29|1339.49|1342.29|1339.49|1339.67|1336.87|0
1642660200000|2022-01-20 06:30:00|1342.52|1339.72|1342.97|1340.17|1342.97|1340.17|1341.61|1338.81|0
1642660500000|2022-01-20 06:35:00|1343.66|1340.86|1344.11|1341.31|1345.02|1342.22|1343.43|1340.63|0
1642660800000|2022-01-20 06:40:00|1343.88|1341.08|1344.34|1341.54|1344.9|1342.1|1343.65|1340.85|0
1642661100000|2022-01-20 06:45:00|1344.45|1341.65|1346.84|1344.04|1347.3|1344.5|1344.34|1341.54|0
1642661400000|2022-01-20 06:50:00|1346.61|1343.81|1346.84|1344.04|1347.3|1344.5|1345.93|1343.13|0
1642661700000|2022-01-20 06:55:00|1347.07|1344.27|1348.21|1345.41|1349.12|1346.32|1346.84|1344.04|0
1642662000000|2022-01-20 07:00:00|1347.98|1345.18|1346.38|1343.58|1348.66|1345.86|1346.26|1343.46|0
1642662300000|2022-01-20 07:05:00|1346.49|1343.69|1348.43|1345.63|1348.43|1345.63|1346.38|1343.58|0
1642662600000|2022-01-20 07:10:00|1348.66|1345.86|1349.8|1347|1350.48|1347.68|1348.43|1345.63|0
1642662900000|2022-01-20 07:15:00|1349.11|1346.31|1347.74|1344.94|1349.34|1346.54|1346.61|1343.81|0
1642663200000|2022-01-20 07:20:00|1347.97|1345.17|1345.24|1342.44|1348.2|1345.4|1345.01|1342.21|0
1642663500000|2022-01-20 07:25:00|1345.46|1342.66|1344.55|1341.75|1345.92|1343.12|1343.98|1341.18|0
1642663800000|2022-01-20 07:30:00|1344.32|1341.52|1345.01|1342.21|1345.01|1342.21|1342.61|1339.81|0
1642664100000|2022-01-20 07:35:00|1344.78|1341.98|1344.39|1341.59|1346.94|1344.14|1344.39|1341.59|0
1642664400000|2022-01-20 07:40:00|1344.61|1341.81|1348.49|1345.69|1349.17|1346.37|1344.39|1341.59|0
1642664700000|2022-01-20 07:45:00|1348.72|1345.92|1343.7|1340.9|1348.72|1345.92|1343.47|1340.67|0
1642665000000|2022-01-20 07:50:00|1343.93|1341.13|1342.56|1339.76|1343.93|1341.13|1341.42|1338.62|0
1642665300000|2022-01-20 07:55:00|1342.79|1339.99|1341.3|1338.5|1343.7|1340.9|1341.19|1338.39|0
1642665600000|2022-01-20 08:00:00|1341.65|1338.85|1341.42|1338.62|1343.93|1341.13|1341.42|1338.62|0
1642665900000|2022-01-20 08:05:00|1341.67|1339.27|1344.41|1342.01|1344.63|1342.23|1339.85|1337.45|0
1642666200000|2022-01-20 08:10:00|1344.63|1342.23|1337.8|1335.4|1345.09|1342.69|1337.8|1335.4|0
1642666500000|2022-01-20 08:15:00|1337.57|1335.17|1335.52|1333.12|1339.39|1336.99|1335.52|1333.12|0
1642666800000|2022-01-20 08:20:00|1335.07|1332.67|1333.25|1330.85|1335.52|1333.12|1331.88|1329.48|0
1642667100000|2022-01-20 08:25:00|1333.02|1330.62|1334.01|1331.61|1334.46|1332.06|1329.16|1326.76|0
1642667400000|2022-01-20 08:30:00|1333.78|1331.38|1337.42|1335.02|1337.42|1335.02|1330.6|1328.2|0
1642667700000|2022-01-20 08:35:00|1336.97|1334.57|1335.37|1332.97|1337.65|1335.25|1335.25|1332.85|0
1642668000000|2022-01-20 08:40:00|1335.14|1332.74|1334.23|1331.83|1337.19|1334.79|1333.55|1331.15|0
1642668300000|2022-01-20 08:45:00|1334.46|1332.06|1330.13|1327.73|1334.46|1332.06|1329.91|1327.51|0
1642668600000|2022-01-20 08:50:00|1331.5|1329.1|1334.79|1332.39|1335.59|1333.19|1330.82|1328.42|0
1642668900000|2022-01-20 08:55:00|1334.68|1332.28|1336.38|1333.98|1336.5|1334.1|1333.54|1331.14|0
1642669200000|2022-01-20 09:00:00|1336.28|1333.88|1334.56|1332.16|1338.78|1336.38|1334.56|1332.16|0
1642669500000|2022-01-20 09:05:00|1334.45|1332.05|1331.04|1328.64|1334.45|1332.05|1330.58|1328.18|0
1642669800000|2022-01-20 09:10:00|1330.92|1328.52|1332.97|1330.57|1332.97|1330.57|1328.65|1326.25|0
1642670100000|2022-01-20 09:15:00|1332.63|1330.23|1329.67|1327.27|1333.77|1331.37|1328.31|1325.91|0
1642670400000|2022-01-20 09:20:00|1329.55|1327.15|1330.69|1328.29|1332.17|1329.77|1328.99|1326.59|0
1642670700000|2022-01-20 09:25:00|1331.26|1328.86|1333.76|1331.36|1334.9|1332.5|1330.12|1327.72|0
1642671000000|2022-01-20 09:30:00|1333.99|1331.59|1338.31|1335.91|1339|1336.6|1333.53|1331.13|0
1642671300000|2022-01-20 09:35:00|1338.2|1335.8|1339.68|1337.28|1340.13|1337.73|1337.17|1334.77|0
1642671600000|2022-01-20 09:40:00|1339.45|1337.05|1338.77|1336.37|1341.04|1338.64|1338.77|1336.37|0
1642671900000|2022-01-20 09:45:00|1339.22|1336.82|1338.99|1336.59|1339.22|1336.82|1337.4|1335|0
1642672200000|2022-01-20 09:50:00|1338.76|1336.36|1340.58|1338.18|1341.6|1339.2|1338.08|1335.68|0
1642672500000|2022-01-20 09:55:00|1340.81|1338.41|1339.22|1336.82|1341.49|1339.09|1338.76|1336.36|0
1642672800000|2022-01-20 10:00:00|1339.44|1337.04|1340.35|1337.95|1340.69|1338.29|1338.99|1336.59|0
1642673100000|2022-01-20 10:05:00|1339.9|1337.5|1339.9|1337.5|1340.35|1337.95|1337.39|1334.99|0
1642673400000|2022-01-20 10:10:00|1340.12|1337.72|1338.98|1336.58|1340.81|1338.41|1338.98|1336.58|0
1642673700000|2022-01-20 10:15:00|1339.09|1336.69|1341.26|1338.86|1341.26|1338.86|1338.53|1336.13|0
1642674000000|2022-01-20 10:20:00|1341.03|1338.63|1343.31|1340.91|1343.54|1341.14|1340.12|1337.72|0
1642674300000|2022-01-20 10:25:00|1343.08|1340.68|1342.4|1340|1343.31|1340.91|1341.03|1338.63|0
1642674600000|2022-01-20 10:30:00|1341.94|1339.54|1340.12|1337.72|1342.17|1339.77|1339.66|1337.26|0
1642674900000|2022-01-20 10:35:00|1339.66|1337.26|1340.8|1338.4|1341.03|1338.63|1338.98|1336.58|0
1642675200000|2022-01-20 10:40:00|1341.03|1338.63|1341.71|1339.31|1342.16|1339.76|1340.45|1338.05|0
1642675500000|2022-01-20 10:45:00|1341.59|1339.19|1341.93|1339.53|1342.39|1339.99|1341.48|1339.08|0
1642675800000|2022-01-20 10:50:00|1341.71|1339.31|1342.84|1340.44|1342.84|1340.44|1341.48|1339.08|0
1642676100000|2022-01-20 10:55:00|1342.73|1340.33|1342.61|1340.21|1343.07|1340.67|1341.25|1338.85|0
1642676400000|2022-01-20 11:00:00|1342.84|1340.44|1345.12|1342.72|1345.8|1343.4|1342.61|1340.21|0
1642676700000|2022-01-20 11:05:00|1345.8|1343.4|1346.03|1343.63|1346.82|1344.42|1345.57|1343.17|0
1642677000000|2022-01-20 11:10:00|1345.8|1343.4|1345.12|1342.72|1346.94|1344.54|1344.66|1342.26|0
1642677300000|2022-01-20 11:15:00|1346.03|1343.63|1348.3|1345.9|1349.22|1346.82|1345.8|1343.4|0
1642677600000|2022-01-20 11:20:00|1348.53|1346.13|1347.85|1345.45|1348.53|1346.13|1346.94|1344.54|0
1642677900000|2022-01-20 11:25:00|1347.62|1345.22|1347.27|1344.87|1348.99|1346.59|1347.16|1344.76|0
1642678200000|2022-01-20 11:30:00|1347.39|1344.99|1344.88|1342.48|1347.39|1344.99|1344.65|1342.25|0
1642678500000|2022-01-20 11:35:00|1345.11|1342.71|1346.25|1343.85|1346.25|1343.85|1344.88|1342.48|0
1642678800000|2022-01-20 11:40:00|1346.13|1343.73|1344.2|1341.8|1346.36|1343.96|1344.2|1341.8|0
1642679100000|2022-01-20 11:45:00|1344.42|1342.02|1343.85|1341.45|1344.42|1342.02|1341.69|1339.29|0
1642679400000|2022-01-20 11:50:00|1343.74|1341.34|1343.74|1341.34|1345.79|1343.39|1343.05|1340.65|0
1642679700000|2022-01-20 11:55:00|1343.51|1341.11|1345.79|1343.39|1346.47|1344.07|1343.51|1341.11|0
1642680000000|2022-01-20 12:00:00|1345.56|1343.16|1346.47|1344.07|1346.92|1344.52|1343.05|1340.65|0
1642680300000|2022-01-20 12:05:00|1346.58|1344.18|1345.78|1343.38|1346.7|1344.3|1343.96|1341.56|0
1642680600000|2022-01-20 12:10:00|1345.56|1343.16|1345.1|1342.7|1346.24|1343.84|1344.53|1342.13|0
1642680900000|2022-01-20 12:15:00|1345.33|1342.93|1343.5|1341.1|1345.33|1342.93|1343.27|1340.87|0
1642681200000|2022-01-20 12:20:00|1343.27|1340.87|1342.82|1340.42|1345.1|1342.7|1342.36|1339.96|0
1642681500000|2022-01-20 12:25:00|1342.59|1340.19|1342.7|1340.3|1343.27|1340.87|1341.22|1338.82|0
1642681800000|2022-01-20 12:30:00|1342.82|1340.42|1339.63|1337.23|1343.73|1341.33|1339.63|1337.23|0
1642682100000|2022-01-20 12:35:00|1339.17|1336.77|1339.28|1336.88|1340.31|1337.91|1338.49|1336.09|0
1642682400000|2022-01-20 12:40:00|1339.17|1336.77|1336.89|1334.49|1339.17|1336.77|1335.53|1333.13|0
1642682700000|2022-01-20 12:45:00|1337.12|1334.72|1338.48|1336.08|1339.39|1336.99|1336.44|1334.04|0
1642683000000|2022-01-20 12:50:00|1338.26|1335.86|1339.17|1336.77|1339.39|1336.99|1337.57|1335.17|0
1642683300000|2022-01-20 12:55:00|1338.94|1336.54|1340.07|1337.67|1340.76|1338.36|1338.71|1336.31|0
1642683600000|2022-01-20 13:00:00|1339.62|1337.22|1339.62|1337.22|1339.62|1337.22|1336.66|1334.26|0
1642683900000|2022-01-20 13:05:00|1339.39|1336.99|1339.62|1337.22|1339.84|1337.44|1338.02|1335.62|0
1642684200000|2022-01-20 13:10:00|1339.84|1337.44|1340.3|1337.9|1340.3|1337.9|1337.11|1334.71|0
1642684500000|2022-01-20 13:15:00|1340.07|1337.67|1338.7|1336.3|1340.98|1338.58|1338.25|1335.85|0
1642684800000|2022-01-20 13:20:00|1338.48|1336.08|1338.7|1336.3|1339.39|1336.99|1337.79|1335.39|0
1642685100000|2022-01-20 13:25:00|1338.47|1336.07|1340.75|1338.35|1340.98|1338.58|1337.56|1335.16|0
1642685400000|2022-01-20 13:30:00|1340.98|1338.58|1345.99|1343.59|1347.35|1344.95|1340.29|1337.89|0
1642685700000|2022-01-20 13:35:00|1345.76|1343.36|1342.8|1340.4|1345.76|1343.36|1341.2|1338.8|0
1642686000000|2022-01-20 13:40:00|1342.57|1340.17|1344.16|1341.76|1344.39|1341.99|1341.43|1339.03|0
1642686300000|2022-01-20 13:45:00|1344.39|1341.99|1344.78|1342.38|1346.14|1343.74|1343.41|1341.01|0
1642686600000|2022-01-20 13:50:00|1345|1342.6|1347.51|1345.11|1347.97|1345.57|1345|1342.6|0
1642686900000|2022-01-20 13:55:00|1346.83|1344.43|1343.63|1341.23|1347.05|1344.65|1343.18|1340.78|0
1642687200000|2022-01-20 14:00:00|1343.86|1341.46|1344.09|1341.69|1344.77|1342.37|1343.18|1340.78|0
1642687500000|2022-01-20 14:05:00|1343.86|1341.46|1343.18|1340.78|1344.54|1342.14|1342.04|1339.64|0
1642687800000|2022-01-20 14:10:00|1342.95|1340.55|1343.17|1340.77|1344.77|1342.37|1341.81|1339.41|0
1642688100000|2022-01-20 14:15:00|1343.4|1341|1343.17|1340.77|1343.63|1341.23|1342.03|1339.63|0
1642688400000|2022-01-20 14:20:00|1342.94|1340.54|1342.94|1340.54|1344.99|1342.59|1342.72|1340.32|0
1642688700000|2022-01-20 14:25:00|1342.72|1340.32|1341.23|1338.83|1342.72|1340.32|1339.53|1337.13|0
1642689000000|2022-01-20 14:30:00|1341.35|1338.95|1347.5|1345.1|1352.75|1350.35|1340.21|1337.81|0
1642689300000|2022-01-20 14:35:00|1346.81|1344.41|1345.45|1343.05|1348.64|1346.24|1342.14|1339.74|0
1642689600000|2022-01-20 14:40:00|1344.76|1342.36|1356.62|1354.22|1356.62|1354.22|1342.48|1340.08|0
1642689900000|2022-01-20 14:45:00|1356.28|1353.88|1359.33|1356.93|1359.79|1357.39|1353.2|1350.8|0
1642690200000|2022-01-20 14:50:00|1358.19|1355.79|1363.66|1361.26|1365.95|1363.55|1356.59|1354.19|0
1642690500000|2022-01-20 14:55:00|1363.89|1361.49|1369.37|1366.97|1372.12|1369.72|1362.29|1359.89|0
1642690800000|2022-01-20 15:00:00|1371.2|1368.8|1367.09|1364.69|1371.89|1369.49|1365.26|1362.86|0
1642691100000|2022-01-20 15:05:00|1367.32|1364.92|1367.54|1365.14|1371.66|1369.26|1363.43|1361.03|0
1642691400000|2022-01-20 15:10:00|1368|1365.6|1365.71|1363.31|1370.29|1367.89|1362.75|1360.35|0
1642691700000|2022-01-20 15:15:00|1366.17|1363.77|1359.32|1356.92|1368.68|1366.28|1359.09|1356.69|0
1642692000000|2022-01-20 15:20:00|1359.55|1357.15|1366.17|1363.77|1366.4|1364|1359.32|1356.92|0
1642692300000|2022-01-20 15:25:00|1366.4|1364|1367.99|1365.59|1368.45|1366.05|1362.74|1360.34|0
1642692600000|2022-01-20 15:30:00|1367.77|1365.37|1374.39|1371.99|1378.28|1375.88|1367.77|1365.37|0
1642692900000|2022-01-20 15:35:00|1374.62|1372.22|1375.65|1373.25|1377.6|1375.2|1373.48|1371.08|0
1642693200000|2022-01-20 15:40:00|1375.77|1373.37|1375.31|1372.91|1378.74|1376.34|1375.31|1372.91|0
1642693500000|2022-01-20 15:45:00|1375.76|1373.36|1380.35|1377.95|1380.81|1378.41|1375.53|1373.13|0
1642693800000|2022-01-20 15:50:00|1380.81|1378.41|1382.41|1380.01|1383.1|1380.7|1379.66|1377.26|0
1642694100000|2022-01-20 15:55:00|1382.19|1379.79|1380.69|1378.29|1382.19|1379.79|1378.74|1376.34|0
1642694400000|2022-01-20 16:00:00|1380.81|1378.41|1384.71|1382.31|1386.77|1384.37|1380.81|1378.41|0
1642694700000|2022-01-20 16:05:00|1384.48|1382.08|1382.64|1380.24|1384.71|1382.31|1381.72|1379.32|0
1642695000000|2022-01-20 16:10:00|1382.87|1380.47|1377.82|1375.42|1382.87|1380.47|1376.22|1373.82|0
1642695300000|2022-01-20 16:15:00|1378.05|1375.65|1378.97|1376.57|1380.34|1377.94|1375.99|1373.59|0
1642695600000|2022-01-20 16:20:00|1378.74|1376.34|1375.76|1373.36|1378.74|1376.34|1373.47|1371.07|0
1642695900000|2022-01-20 16:25:00|1375.07|1372.67|1380.11|1377.71|1380.57|1378.17|1374.84|1372.44|0
1642696200000|2022-01-20 16:30:00|1380.57|1378.17|1380.91|1378.51|1381.95|1379.55|1379.88|1377.48|0
1642696500000|2022-01-20 16:35:00|1381.37|1378.97|1380.8|1378.4|1381.94|1379.54|1378.5|1376.1|0
1642696800000|2022-01-20 16:40:00|1381.03|1378.63|1370.94|1368.54|1381.03|1378.63|1370.71|1368.31|0
1642697100000|2022-01-20 16:45:00|1370.71|1368.31|1374.15|1371.75|1375.98|1373.58|1370.71|1368.31|0
1642697400000|2022-01-20 16:50:00|1374.83|1372.43|1374.83|1372.43|1378.5|1376.1|1374.83|1372.43|0
1642697700000|2022-01-20 16:55:00|1375.06|1372.66|1375.52|1373.12|1378.96|1376.56|1374.14|1371.74|0
1642698000000|2022-01-20 17:00:00|1375.98|1373.58|1375.75|1373.35|1378.73|1376.33|1374.83|1372.43|0
1642698300000|2022-01-20 17:05:00|1375.86|1373.46|1372.54|1370.14|1375.97|1373.57|1372.19|1369.79|0
1642698600000|2022-01-20 17:10:00|1372.31|1369.91|1374.14|1371.74|1374.6|1372.2|1371.62|1369.22|0
1642698900000|2022-01-20 17:15:00|1373.91|1371.51|1369.79|1367.39|1373.91|1371.51|1369.79|1367.39|0
1642699200000|2022-01-20 17:20:00|1369.56|1367.16|1372.76|1370.36|1372.99|1370.59|1369.1|1366.7|0
1642699500000|2022-01-20 17:25:00|1372.53|1370.13|1374.7|1372.3|1374.7|1372.3|1369.78|1367.38|0
1642699800000|2022-01-20 17:30:00|1375.28|1372.88|1377.57|1375.17|1377.8|1375.4|1375.05|1372.65|0
1642700100000|2022-01-20 17:35:00|1377.34|1374.94|1375.74|1373.34|1378.03|1375.63|1374.13|1371.73|0
1642700400000|2022-01-20 17:40:00|1375.51|1373.11|1376.88|1374.48|1378.03|1375.63|1375.05|1372.65|0
1642700700000|2022-01-20 17:45:00|1376.65|1374.25|1374.13|1371.73|1376.65|1374.25|1373.21|1370.81|0
1642701000000|2022-01-20 17:50:00|1374.36|1371.96|1368.86|1366.46|1374.36|1371.96|1368.74|1366.34|0
1642701300000|2022-01-20 17:55:00|1368.63|1366.23|1368.4|1366|1369.78|1367.38|1366.57|1364.17|0
1642701600000|2022-01-20 18:00:00|1367.94|1365.54|1361.99|1359.59|1367.94|1365.54|1361.31|1358.91|0
1642701900000|2022-01-20 18:05:00|1361.64|1359.24|1358.79|1356.39|1361.64|1359.24|1357.88|1355.48|0
1642702200000|2022-01-20 18:10:00|1358.21|1355.81|1362.22|1359.82|1363.13|1360.73|1357.87|1355.47|0
1642702500000|2022-01-20 18:15:00|1361.99|1359.59|1359.7|1357.3|1361.99|1359.59|1355.59|1353.19|0
1642702800000|2022-01-20 18:20:00|1359.02|1356.62|1358.56|1356.16|1361.3|1358.9|1357.87|1355.47|0
1642703100000|2022-01-20 18:25:00|1358.1|1355.7|1357.64|1355.24|1361.3|1358.9|1357.64|1355.24|0
1642703400000|2022-01-20 18:30:00|1357.87|1355.47|1355.46|1353.06|1358.66|1356.26|1354.43|1352.03|0
1642703700000|2022-01-20 18:35:00|1355.8|1353.4|1359.01|1356.61|1359.24|1356.84|1354.43|1352.03|0
1642704000000|2022-01-20 18:40:00|1358.43|1356.03|1358.32|1355.92|1360.84|1358.44|1358.32|1355.92|0
1642704300000|2022-01-20 18:45:00|1358.55|1356.15|1357.4|1355|1360.38|1357.98|1354.89|1352.49|0
1642704600000|2022-01-20 18:50:00|1357.63|1355.23|1359.46|1357.06|1360.15|1357.75|1357.17|1354.77|0
1642704900000|2022-01-20 18:55:00|1359|1356.6|1353.74|1351.34|1359|1356.6|1353.28|1350.88|0
1642705200000|2022-01-20 19:00:00|1353.97|1351.57|1365.18|1362.78|1365.41|1363.01|1353.97|1351.57|0
1642705500000|2022-01-20 19:05:00|1364.73|1362.33|1363.81|1361.41|1365.41|1363.01|1363.12|1360.72|0
1642705800000|2022-01-20 19:10:00|1364.04|1361.64|1350.3|1347.9|1365.41|1363.01|1349.85|1347.45|0
1642706100000|2022-01-20 19:15:00|1350.08|1347.68|1350.53|1348.13|1353.5|1351.1|1346.42|1344.02|0
1642706400000|2022-01-20 19:20:00|1350.99|1348.59|1349.84|1347.44|1352.36|1349.96|1347.1|1344.7|0
1642706700000|2022-01-20 19:25:00|1350.07|1347.67|1345.27|1342.87|1350.53|1348.13|1345.27|1342.87|0
1642707000000|2022-01-20 19:30:00|1345.5|1343.1|1341.62|1339.22|1345.5|1343.1|1340.48|1338.08|0
1642707300000|2022-01-20 19:35:00|1342.76|1340.36|1340.83|1338.43|1343.44|1341.04|1338.32|1335.92|0
1642707600000|2022-01-20 19:40:00|1340.6|1338.2|1337.63|1335.23|1340.6|1338.2|1336.95|1334.55|0
1642707900000|2022-01-20 19:45:00|1337.86|1335.46|1339|1336.6|1340.6|1338.2|1334.21|1331.81|0
1642708200000|2022-01-20 19:50:00|1339.23|1336.83|1339|1336.6|1341.97|1339.57|1336.95|1334.55|0
1642708500000|2022-01-20 19:55:00|1339.45|1337.05|1336.03|1333.63|1341.28|1338.88|1335.58|1333.18|0
1642708800000|2022-01-20 20:00:00|1336.26|1333.86|1332.16|1329.76|1341.28|1338.88|1330.34|1327.94|0
1642709100000|2022-01-20 20:05:00|1331.93|1329.53|1324.26|1321.86|1333.3|1330.9|1322.55|1320.15|0
1642709400000|2022-01-20 20:10:00|1324.48|1322.08|1321.07|1318.67|1328.35|1325.95|1320.62|1318.22|0
1642709700000|2022-01-20 20:15:00|1321.75|1319.35|1325.39|1322.99|1326.07|1323.67|1319.93|1317.53|0
1642710000000|2022-01-20 20:20:00|1325.16|1322.76|1316.07|1313.67|1325.16|1322.76|1315.39|1312.99|0
1642710300000|2022-01-20 20:25:00|1315.84|1313.44|1313.71|1311.31|1317.8|1315.4|1310.31|1307.91|0
1642710600000|2022-01-20 20:30:00|1312.81|1310.41|1309.86|1307.46|1314.39|1311.99|1307.82|1305.42|0
1642710900000|2022-01-20 20:35:00|1308.72|1306.32|1302.38|1299.98|1309.4|1307|1297.39|1294.99|0
1642711200000|2022-01-20 20:40:00|1302.6|1300.2|1298.75|1296.35|1305.77|1303.37|1298.07|1295.67|0
1642711500000|2022-01-20 20:45:00|1298.3|1295.9|1290.32|1287.92|1299.88|1297.48|1290.32|1287.92|0
1642711800000|2022-01-20 20:50:00|1289.87|1287.47|1279.26|1276.86|1295.74|1293.34|1279.26|1276.86|0
1642712100000|2022-01-20 20:55:00|1279.71|1277.31|1280.52|1278.12|1285.47|1283.07|1274.07|1271.67|0
1642712400000|2022-01-20 21:00:00|1280.07|1277.67|1274.04|1271.64|1283.22|1280.82|1273.59|1271.19|0
1642712700000|2022-01-20 21:05:00|1274.71|1272.31|1276.06|1273.66|1281.01|1278.61|1274.71|1272.31|0
1642713000000|2022-01-20 21:10:00|1275.84|1273.44|1273.81|1271.41|1278.31|1275.91|1272.69|1270.29|0
1642713300000|2022-01-20 21:15:00|1273.34|1270.54|1275.13|1272.33|1276.26|1273.46|1271.76|1268.96|0
1642713600000|2022-01-20 21:20:00|1274.68|1271.88|1270.41|1267.61|1275.36|1272.56|1269.74|1266.94|0
1642713900000|2022-01-20 21:25:00|1270.52|1267.72|1263.45|1260.65|1273.66|1270.86|1263.45|1260.65|0
1642714200000|2022-01-20 21:30:00|1261.2|1258.4|1265.47|1262.67|1265.47|1262.67|1260.08|1257.28|0
1642714500000|2022-01-20 21:35:00|1265.02|1262.22|1259.63|1256.83|1265.47|1262.67|1259.63|1256.83|0
1642714800000|2022-01-20 21:40:00|1259.07|1256.27|1254.92|1252.12|1260.53|1257.73|1247.86|1245.06|0
1642715100000|2022-01-20 21:45:00|1254.7|1251.9|1252.46|1249.66|1256.49|1253.69|1252.01|1249.21|0
1642715400000|2022-01-20 21:50:00|1251.22|1248.42|1264.34|1261.54|1264.56|1261.76|1250.66|1247.86|0
1642715700000|2022-01-20 21:55:00|1264.45|1261.65|1264.44|1261.64|1267.7|1264.9|1263.44|1260.64|0
1642716000000|2022-01-20 22:00:00|1264.68|1261.88|1263.87|1261.07|1264.68|1261.88|1262.7|1259.9|0
1642716300000|2022-01-20 22:05:00|1263.94|1261.14|1264.93|1262.13|1264.93|1262.13|1263.44|1260.64|0
1642716600000|2022-01-20 22:10:00|1265.11|1262.31|1265.48|1262.68|1265.48|1262.68|1265.05|1262.25|0
1642716900000|2022-01-20 22:15:00|1265.75|1262.95|1266.73|1263.93|1266.8|1264|1265.75|1262.95|0
1642717200000|2022-01-20 22:20:00|1266.8|1264|1269.42|1266.62|1269.81|1267.01|1266.8|1264|0
1642717500000|2022-01-20 22:25:00|1269.32|1266.52|1269.17|1266.37|1269.66|1266.86|1269.17|1266.37|0
1642717800000|2022-01-20 22:30:00|1269.3|1266.5|1269.62|1266.82|1269.62|1266.82|1269.26|1266.46|0
1642718100000|2022-01-20 22:35:00|1269.52|1266.72|1268.78|1265.98|1269.52|1266.72|1268.78|1265.98|0
1642718400000|2022-01-20 22:40:00|1268.91|1266.11|1267.8|1265|1269.05|1266.25|1267.76|1264.96|0
1642718700000|2022-01-20 22:45:00|1267.93|1265.13|1268.29|1265.49|1268.59|1265.79|1267.83|1265.03|0
1642719000000|2022-01-20 22:50:00|1268.33|1265.53|1268.09|1265.29|1268.42|1265.62|1267.7|1264.9|0
1642719300000|2022-01-20 22:55:00|1268.06|1265.26|1267.53|1264.73|1268.13|1265.33|1267.2|1264.4|0
1642719600000|2022-01-20 23:00:00|1264.99|1262.19|1272.27|1269.47|1272.27|1269.47|1263.87|1261.07|0
1642719900000|2022-01-20 23:05:00|1272.95|1270.15|1266.45|1263.65|1274.4|1271.6|1266.45|1263.65|0
1642720200000|2022-01-20 23:10:00|1266.56|1263.76|1265.33|1262.53|1269.69|1266.89|1263.98|1261.18|0
1642720500000|2022-01-20 23:15:00|1265.55|1262.75|1264.21|1261.41|1267.79|1264.99|1259.51|1256.71|0
1642720800000|2022-01-20 23:20:00|1263.98|1261.18|1266.22|1263.42|1266.89|1264.09|1260.85|1258.05|0
1642721100000|2022-01-20 23:25:00|1266.44|1263.64|1260.4|1257.6|1267.11|1264.31|1260.4|1257.6|0
1642721400000|2022-01-20 23:30:00|1260.95|1258.15|1262.63|1259.83|1264.31|1261.51|1260.62|1257.82|0
1642721700000|2022-01-20 23:35:00|1262.86|1260.06|1268.45|1265.65|1268.45|1265.65|1261.74|1258.94|0
1642722000000|2022-01-20 23:40:00|1268.9|1266.1|1269.46|1266.66|1270.24|1267.44|1268|1265.2|0
1642722300000|2022-01-20 23:45:00|1270.02|1267.22|1270.91|1268.11|1272.48|1269.68|1269.57|1266.77|0
1642722600000|2022-01-20 23:50:00|1270.69|1267.89|1269.45|1266.65|1271.59|1268.79|1267.55|1264.75|0
1642722900000|2022-01-20 23:55:00|1269.79|1266.99|1272.03|1269.23|1272.26|1269.46|1268.22|1265.42|0
1642723200000|2022-01-21 00:00:00|1272.26|1269.46|1267.55|1264.75|1274.72|1271.92|1265.98|1263.18|0
1642723500000|2022-01-21 00:05:00|1267.66|1264.86|1268.89|1266.09|1270.46|1267.66|1264.64|1261.84|0
1642723800000|2022-01-21 00:10:00|1268.78|1265.98|1269.89|1267.09|1272.03|1269.23|1266.88|1264.08|0
1642724100000|2022-01-21 00:15:00|1270.01|1267.21|1269|1266.2|1271.8|1269|1268.44|1265.64|0
1642724400000|2022-01-21 00:20:00|1268.55|1265.75|1267.43|1264.63|1269.11|1266.31|1264.29|1261.49|0
1642724700000|2022-01-21 00:25:00|1267.32|1264.52|1267.99|1265.19|1270.45|1267.65|1265.75|1262.95|0
1642725000000|2022-01-21 00:30:00|1267.65|1264.85|1267.65|1264.85|1268.88|1266.08|1265.86|1263.06|0
1642725300000|2022-01-21 00:35:00|1267.76|1264.96|1266.08|1263.28|1268.09|1265.29|1265.63|1262.83|0
1642725600000|2022-01-21 00:40:00|1266.3|1263.5|1264.3|1261.5|1266.3|1263.5|1263.18|1260.38|0
1642725900000|2022-01-21 00:45:00|1264.08|1261.28|1264.88|1262.08|1266.09|1263.29|1263.51|1260.71|0
1642726200000|2022-01-21 00:50:00|1264.55|1261.75|1263.42|1260.62|1266.79|1263.99|1262.41|1259.61|0
1642726500000|2022-01-21 00:55:00|1263.53|1260.73|1262.3|1259.5|1265.22|1262.42|1262.3|1259.5|0
1642726800000|2022-01-21 01:00:00|1261.85|1259.05|1263.98|1261.18|1265.66|1262.86|1261.85|1259.05|0
1642727100000|2022-01-21 01:05:00|1263.87|1261.07|1254.57|1251.77|1263.87|1261.07|1254.02|1251.22|0
1642727400000|2022-01-21 01:10:00|1254.24|1251.44|1255.36|1252.56|1256.03|1253.23|1250.66|1247.86|0
1642727700000|2022-01-21 01:15:00|1255.58|1252.78|1254.24|1251.44|1258.27|1255.47|1253.67|1250.87|0
1642728000000|2022-01-21 01:20:00|1254.01|1251.21|1261.06|1258.26|1261.28|1258.48|1254.01|1251.21|0
1642728300000|2022-01-21 01:25:00|1261.4|1258.6|1267.78|1264.98|1268.57|1265.77|1261.17|1258.37|0
1642728600000|2022-01-21 01:30:00|1267.67|1264.87|1267|1264.2|1267.67|1264.87|1263.41|1260.61|0
1642728900000|2022-01-21 01:35:00|1266.77|1263.97|1260.17|1257.37|1266.77|1263.97|1259.95|1257.15|0
1642729200000|2022-01-21 01:40:00|1259.5|1256.7|1257.14|1254.34|1262.19|1259.39|1255.58|1252.78|0
1642729500000|2022-01-21 01:45:00|1257.48|1254.68|1252.11|1249.31|1257.48|1254.68|1251.89|1249.09|0
1642729800000|2022-01-21 01:50:00|1251.89|1249.09|1259.94|1257.14|1259.94|1257.14|1251.89|1249.09|0
1642730100000|2022-01-21 01:55:00|1260.62|1257.82|1262.96|1260.16|1263.75|1260.95|1258.38|1255.58|0
1642730400000|2022-01-21 02:00:00|1262.86|1260.06|1264.42|1261.62|1265.77|1262.97|1261.73|1258.93|0
1642730700000|2022-01-21 02:05:00|1265.09|1262.29|1266.89|1264.09|1268.23|1265.43|1264.65|1261.85|0
1642731000000|2022-01-21 02:10:00|1266.99|1264.19|1266.1|1263.3|1266.99|1264.19|1264.87|1262.07|0
1642731300000|2022-01-21 02:15:00|1266.21|1263.41|1261.73|1258.93|1266.44|1263.64|1261.28|1258.48|0
1642731600000|2022-01-21 02:20:00|1261.95|1259.15|1264.42|1261.62|1265.09|1262.29|1261.28|1258.48|0
1642731900000|2022-01-21 02:25:00|1264.19|1261.39|1262.95|1260.15|1264.42|1261.62|1262.17|1259.37|0
1642732200000|2022-01-21 02:30:00|1263.07|1260.27|1261.28|1258.48|1263.52|1260.72|1261.28|1258.48|0
1642732500000|2022-01-21 02:35:00|1260.83|1258.03|1259.26|1256.46|1262.17|1259.37|1257.13|1254.33|0
1642732800000|2022-01-21 02:40:00|1259.03|1256.23|1252.54|1249.74|1259.14|1256.34|1252.54|1249.74|0
1642733100000|2022-01-21 02:45:00|1252.77|1249.97|1243.82|1241.02|1253.88|1251.08|1242.04|1239.24|0
1642733400000|2022-01-21 02:50:00|1243.71|1240.91|1245.05|1242.25|1246.39|1243.59|1241.81|1239.01|0
1642733700000|2022-01-21 02:55:00|1244.71|1241.91|1249.85|1247.05|1249.85|1247.05|1244.71|1241.91|0
1642734000000|2022-01-21 03:00:00|1250.08|1247.28|1249.4|1246.6|1250.75|1247.95|1248.29|1245.49|0
1642734300000|2022-01-21 03:05:00|1249.63|1246.83|1248.17|1245.37|1250.74|1247.94|1247.39|1244.59|0
1642734600000|2022-01-21 03:10:00|1248.28|1245.48|1246.94|1244.14|1249.18|1246.38|1244.49|1241.69|0
1642734900000|2022-01-21 03:15:00|1247.17|1244.37|1248.06|1245.26|1250.3|1247.5|1247.17|1244.37|0
1642735200000|2022-01-21 03:20:00|1247.83|1245.03|1243.37|1240.57|1249.17|1246.37|1243.37|1240.57|0
1642735500000|2022-01-21 03:25:00|1243.59|1240.79|1246.04|1243.24|1247.05|1244.25|1243.59|1240.79|0
1642735800000|2022-01-21 03:30:00|1245.93|1243.13|1246.49|1243.69|1246.94|1244.14|1243.14|1240.34|0
1642736100000|2022-01-21 03:35:00|1246.6|1243.8|1243.47|1240.67|1246.6|1243.8|1242.02|1239.22|0
1642736400000|2022-01-21 03:40:00|1243.58|1240.78|1246.04|1243.24|1246.93|1244.13|1243.24|1240.44|0
1642736700000|2022-01-21 03:45:00|1246.26|1243.46|1244.47|1241.67|1246.49|1243.69|1243.8|1241|0
1642737000000|2022-01-21 03:50:00|1244.7|1241.9|1246.04|1243.24|1246.37|1243.57|1243.8|1241|0
1642737300000|2022-01-21 03:55:00|1246.26|1243.46|1248.94|1246.14|1249.27|1246.47|1245.14|1242.34|0
1642737600000|2022-01-21 04:00:00|1248.82|1246.02|1253.74|1250.94|1254.53|1251.73|1248.82|1246.02|0
1642737900000|2022-01-21 04:05:00|1253.86|1251.06|1259.68|1256.88|1259.68|1256.88|1253.86|1251.06|0
1642738200000|2022-01-21 04:10:00|1259.45|1256.65|1257.54|1254.74|1259.78|1256.98|1257.44|1254.64|0
1642738500000|2022-01-21 04:15:00|1257.44|1254.64|1254.75|1251.95|1257.66|1254.86|1253.63|1250.83|0
1642738800000|2022-01-21 04:20:00|1254.63|1251.83|1254.07|1251.27|1256.31|1253.51|1253.18|1250.38|0
1642739100000|2022-01-21 04:25:00|1254.18|1251.38|1255.86|1253.06|1256.09|1253.29|1252.06|1249.26|0
1642739400000|2022-01-21 04:30:00|1255.52|1252.72|1254.97|1252.17|1258.55|1255.75|1254.97|1252.17|0
1642739700000|2022-01-21 04:35:00|1255.07|1252.27|1256.53|1253.73|1257.2|1254.4|1254.97|1252.17|0
1642740000000|2022-01-21 04:40:00|1256.42|1253.62|1253.52|1250.72|1256.76|1253.96|1253.07|1250.27|0
1642740300000|2022-01-21 04:45:00|1253.74|1250.94|1251.5|1248.7|1254.52|1251.72|1250.39|1247.59|0
1642740600000|2022-01-21 04:50:00|1251.61|1248.81|1252.28|1249.48|1253.07|1250.27|1250.38|1247.58|0
1642740900000|2022-01-21 04:55:00|1252.4|1249.6|1252.06|1249.26|1254.74|1251.94|1251.95|1249.15|0
1642741200000|2022-01-21 05:00:00|1252.4|1249.6|1254.86|1252.06|1255.53|1252.73|1251.5|1248.7|0
1642741500000|2022-01-21 05:05:00|1254.63|1251.83|1256.2|1253.4|1256.65|1253.85|1252.17|1249.37|0
1642741800000|2022-01-21 05:10:00|1256.42|1253.62|1253.96|1251.16|1257.32|1254.52|1253.51|1250.71|0
1642742100000|2022-01-21 05:15:00|1253.73|1250.93|1253.51|1250.71|1254.4|1251.6|1251.49|1248.69|0
1642742400000|2022-01-21 05:20:00|1253.39|1250.59|1256.64|1253.84|1256.64|1253.84|1253.28|1250.48|0
1642742700000|2022-01-21 05:25:00|1255.85|1253.05|1252.83|1250.03|1257.09|1254.29|1252.83|1250.03|0
1642743000000|2022-01-21 05:30:00|1253.28|1250.48|1257.53|1254.73|1258.43|1255.63|1253.28|1250.48|0
1642743300000|2022-01-21 05:35:00|1257.76|1254.96|1259.1|1256.3|1259.32|1256.52|1257.76|1254.96|0
1642743600000|2022-01-21 05:40:00|1258.88|1256.08|1262.57|1259.77|1262.91|1260.11|1258.31|1255.51|0
1642743900000|2022-01-21 05:45:00|1262.46|1259.66|1263.8|1261|1265.37|1262.57|1262.46|1259.66|0
1642744200000|2022-01-21 05:50:00|1264.03|1261.23|1263.35|1260.55|1265.15|1262.35|1263.13|1260.33|0
1642744500000|2022-01-21 05:55:00|1263.46|1260.66|1262.56|1259.76|1264.7|1261.9|1260.44|1257.64|0
1642744800000|2022-01-21 06:00:00|1262.34|1259.54|1258.85|1256.05|1262.78|1259.98|1258.07|1255.27|0
1642745100000|2022-01-21 06:05:00|1259.19|1256.39|1258.74|1255.94|1259.41|1256.61|1257.4|1254.6|0
1642745400000|2022-01-21 06:10:00|1259.07|1256.27|1261.36|1258.56|1261.36|1258.56|1258.07|1255.27|0
1642745700000|2022-01-21 06:15:00|1261.59|1258.79|1262.59|1259.79|1264.38|1261.58|1261.03|1258.23|0
1642746000000|2022-01-21 06:20:00|1262.26|1259.46|1266.39|1263.59|1267.18|1264.38|1262.14|1259.34|0
1642746300000|2022-01-21 06:25:00|1266.73|1263.93|1265.16|1262.36|1267.85|1265.05|1264.27|1261.47|0
1642746600000|2022-01-21 06:30:00|1266.95|1264.15|1269.86|1267.06|1270.08|1267.28|1264.94|1262.14|0
1642746900000|2022-01-21 06:35:00|1269.63|1266.83|1270.53|1267.73|1270.98|1268.18|1267.4|1264.6|0
1642747200000|2022-01-21 06:40:00|1270.3|1267.5|1270.19|1267.39|1272.99|1270.19|1270.08|1267.28|0
1642747500000|2022-01-21 06:45:00|1270.3|1267.5|1268.96|1266.16|1273.44|1270.64|1268.96|1266.16|0
1642747800000|2022-01-21 06:50:00|1269.06|1266.26|1266.07|1263.27|1269.06|1266.26|1264.93|1262.13|0
1642748100000|2022-01-21 06:55:00|1265.95|1263.15|1267.96|1265.16|1268.97|1266.17|1265.62|1262.82|0
1642748400000|2022-01-21 07:00:00|1267.18|1264.38|1262.81|1260.01|1267.41|1264.61|1262.71|1259.91|0
1642748700000|2022-01-21 07:05:00|1262.93|1260.13|1271.09|1268.29|1271.66|1268.86|1261.59|1258.79|0
1642749000000|2022-01-21 07:10:00|1270.87|1268.07|1273.45|1270.65|1274.57|1271.77|1269.64|1266.84|0
1642749300000|2022-01-21 07:15:00|1273.9|1271.1|1272.55|1269.75|1274.8|1272|1271.76|1268.96|0
1642749600000|2022-01-21 07:20:00|1272.66|1269.86|1276.14|1273.34|1277.04|1274.24|1272.1|1269.3|0
1642749900000|2022-01-21 07:25:00|1275.91|1273.11|1280.28|1277.48|1280.62|1277.82|1275.91|1273.11|0
1642750200000|2022-01-21 07:30:00|1280.06|1277.26|1274.59|1271.79|1280.51|1277.71|1274.59|1271.79|0
1642750500000|2022-01-21 07:35:00|1274.37|1271.57|1272.57|1269.77|1276.61|1273.81|1272.23|1269.43|0
1642750800000|2022-01-21 07:40:00|1272.8|1270|1273.92|1271.12|1275.71|1272.91|1272.35|1269.55|0
1642751100000|2022-01-21 07:45:00|1274.14|1271.34|1275.93|1273.13|1276.38|1273.58|1272.12|1269.32|0
1642751400000|2022-01-21 07:50:00|1276.16|1273.36|1276.16|1273.36|1278.06|1275.26|1275.93|1273.13|0
1642751700000|2022-01-21 07:55:00|1276.38|1273.58|1276.83|1274.03|1276.83|1274.03|1273.69|1270.89|0
1642752000000|2022-01-21 08:00:00|1276.16|1273.36|1275.93|1273.13|1277.5|1274.7|1272.34|1269.54|0
1642752300000|2022-01-21 08:05:00|1275.95|1273.55|1277.07|1274.67|1280.67|1278.27|1275.73|1273.33|0
1642752600000|2022-01-21 08:10:00|1277.3|1274.9|1269.22|1266.82|1277.3|1274.9|1268.77|1266.37|0
1642752900000|2022-01-21 08:15:00|1267.88|1265.48|1265.86|1263.46|1270.57|1268.17|1264.96|1262.56|0
1642753200000|2022-01-21 08:20:00|1265.64|1263.24|1268.1|1265.7|1269.22|1266.82|1264.96|1262.56|0
1642753500000|2022-01-21 08:25:00|1267.87|1265.47|1273.25|1270.85|1273.7|1271.3|1267.2|1264.8|0
1642753800000|2022-01-21 08:30:00|1272.8|1270.4|1276.62|1274.22|1276.84|1274.44|1270.34|1267.94|0
1642754100000|2022-01-21 08:35:00|1275.72|1273.32|1272.35|1269.95|1278.19|1275.79|1271.68|1269.28|0
1642754400000|2022-01-21 08:40:00|1272.8|1270.4|1271.23|1268.83|1274.15|1271.75|1270.56|1268.16|0
1642754700000|2022-01-21 08:45:00|1271.01|1268.61|1269.66|1267.26|1271.79|1269.39|1265.4|1263|0
1642755000000|2022-01-21 08:50:00|1269.88|1267.48|1275.37|1272.97|1275.71|1273.31|1268.54|1266.14|0
1642755300000|2022-01-21 08:55:00|1275.71|1273.31|1276.61|1274.21|1277.28|1274.88|1274.14|1271.74|0
1642755600000|2022-01-21 09:00:00|1276.38|1273.98|1274.36|1271.96|1277.28|1274.88|1272.35|1269.95|0
1642755900000|2022-01-21 09:05:00|1274.81|1272.41|1271.22|1268.82|1277.28|1274.88|1270.33|1267.93|0
1642756200000|2022-01-21 09:10:00|1271|1268.6|1268.73|1266.33|1271.22|1268.82|1267.83|1265.43|0
1642756500000|2022-01-21 09:15:00|1268.51|1266.11|1269.28|1266.88|1269.96|1267.56|1267.61|1265.21|0
1642756800000|2022-01-21 09:20:00|1270.07|1267.67|1273.32|1270.92|1274.34|1271.94|1269.4|1267|0
1642757100000|2022-01-21 09:25:00|1273.21|1270.81|1276.81|1274.41|1276.81|1274.41|1273.21|1270.81|0
1642757400000|2022-01-21 09:30:00|1276.91|1274.51|1275.55|1273.15|1278.71|1276.31|1275.33|1272.93|0
1642757700000|2022-01-21 09:35:00|1275.44|1273.04|1273.75|1271.35|1276.67|1274.27|1272.41|1270.01|0
1642758000000|2022-01-21 09:40:00|1273.64|1271.24|1275.55|1273.15|1277.23|1274.83|1272.63|1270.23|0
1642758300000|2022-01-21 09:45:00|1275.66|1273.26|1277.34|1274.94|1277.34|1274.94|1275.55|1273.15|0
1642758600000|2022-01-21 09:50:00|1277.23|1274.83|1280.26|1277.86|1281.39|1278.99|1276.78|1274.38|0
1642758900000|2022-01-21 09:55:00|1280.37|1277.97|1280.04|1277.64|1281.39|1278.99|1279.81|1277.41|0
1642759200000|2022-01-21 10:00:00|1279.92|1277.52|1277.45|1275.05|1280.48|1278.08|1276.67|1274.27|0
1642759500000|2022-01-21 10:05:00|1277.22|1274.82|1277|1274.6|1280.26|1277.86|1277|1274.6|0
1642759800000|2022-01-21 10:10:00|1276.89|1274.49|1275.99|1273.59|1278.23|1275.83|1275.54|1273.14|0
1642760100000|2022-01-21 10:15:00|1276.44|1274.04|1282.73|1280.33|1283.63|1281.23|1276.21|1273.81|0
1642760400000|2022-01-21 10:20:00|1282.5|1280.1|1281.51|1279.11|1284.54|1282.14|1281.28|1278.88|0
1642760700000|2022-01-21 10:25:00|1281.73|1279.33|1281.73|1279.33|1282.63|1280.23|1280.61|1278.21|0
1642761000000|2022-01-21 10:30:00|1281.61|1279.21|1279.68|1277.28|1281.95|1279.55|1279.68|1277.28|0
1642761300000|2022-01-21 10:35:00|1280.02|1277.62|1281.33|1278.93|1282.9|1280.5|1280.02|1277.62|0
1642761600000|2022-01-21 10:40:00|1281.55|1279.15|1283.12|1280.72|1283.13|1280.73|1280.88|1278.48|0
1642761900000|2022-01-21 10:45:00|1282.9|1280.5|1280.88|1278.48|1283.12|1280.72|1279.53|1277.13|0
1642762200000|2022-01-21 10:50:00|1281.32|1278.92|1279.3|1276.9|1282.22|1279.82|1279.3|1276.9|0
1642762500000|2022-01-21 10:55:00|1279.18|1276.78|1282.45|1280.05|1282.45|1280.05|1278.18|1275.78|0
1642762800000|2022-01-21 11:00:00|1281.77|1279.37|1279.18|1276.78|1281.77|1279.37|1278.17|1275.77|0
1642763100000|2022-01-21 11:05:00|1279.07|1276.67|1270.99|1268.59|1279.52|1277.12|1269.64|1267.24|0
1642763400000|2022-01-21 11:10:00|1271.54|1269.14|1270.31|1267.91|1273.11|1270.71|1269.3|1266.9|0
1642763700000|2022-01-21 11:15:00|1270.54|1268.14|1265.26|1262.86|1270.76|1268.36|1263.59|1261.19|0
1642764000000|2022-01-21 11:20:00|1265.15|1262.75|1261.45|1259.05|1266.83|1264.43|1261.34|1258.94|0
1642764300000|2022-01-21 11:25:00|1261.57|1259.17|1264.81|1262.41|1265.15|1262.75|1260.67|1258.27|0
1642764600000|2022-01-21 11:30:00|1264.92|1262.52|1262.01|1259.61|1264.92|1262.52|1260.89|1258.49|0
1642764900000|2022-01-21 11:35:00|1261.89|1259.49|1268.84|1266.44|1269.85|1267.45|1261.89|1259.49|0
1642765200000|2022-01-21 11:40:00|1269.06|1266.66|1266.49|1264.09|1269.06|1266.66|1264.35|1261.95|0
1642765500000|2022-01-21 11:45:00|1266.15|1263.75|1263.35|1260.95|1266.71|1264.31|1261.22|1258.82|0
1642765800000|2022-01-21 11:50:00|1263.57|1261.17|1264.24|1261.84|1264.69|1262.29|1261.55|1259.15|0
1642766100000|2022-01-21 11:55:00|1263.79|1261.39|1269.17|1266.77|1270.29|1267.89|1263.79|1261.39|0
1642766400000|2022-01-21 12:00:00|1269.4|1267|1263.34|1260.94|1269.62|1267.22|1262.89|1260.49|0
1642766700000|2022-01-21 12:05:00|1263.12|1260.72|1258.86|1256.46|1264.24|1261.84|1257.52|1255.12|0
1642767000000|2022-01-21 12:10:00|1258.75|1256.35|1258.64|1256.24|1259.53|1257.13|1254.83|1252.43|0
1642767300000|2022-01-21 12:15:00|1259.08|1256.68|1263.34|1260.94|1264.91|1262.51|1258.86|1256.46|0
1642767600000|2022-01-21 12:20:00|1263.44|1261.04|1264.23|1261.83|1266.25|1263.85|1263.34|1260.94|0
1642767900000|2022-01-21 12:25:00|1264.9|1262.5|1261.77|1259.37|1264.9|1262.5|1261.09|1258.69|0
1642768200000|2022-01-21 12:30:00|1261.54|1259.14|1259.65|1257.25|1262.44|1260.04|1257.86|1255.46|0
1642768500000|2022-01-21 12:35:00|1259.42|1257.02|1265|1262.6|1265.33|1262.93|1258.75|1256.35|0
1642768800000|2022-01-21 12:40:00|1264.77|1262.37|1260.52|1258.12|1264.77|1262.37|1259.85|1257.45|0
1642769100000|2022-01-21 12:45:00|1260.4|1258|1260.29|1257.89|1262.86|1260.46|1259.18|1256.78|0
1642769400000|2022-01-21 12:50:00|1260.52|1258.12|1257.94|1255.54|1262.76|1260.36|1257.61|1255.21|0
1642769700000|2022-01-21 12:55:00|1257.83|1255.43|1260.51|1258.11|1260.74|1258.34|1255.59|1253.19|0
1642770000000|2022-01-21 13:00:00|1260.74|1258.34|1257.6|1255.2|1260.96|1258.56|1256.93|1254.53|0
1642770300000|2022-01-21 13:05:00|1257.83|1255.43|1261.41|1259.01|1261.41|1259.01|1257.83|1255.43|0
1642770600000|2022-01-21 13:10:00|1261.63|1259.23|1259.39|1256.99|1262.08|1259.68|1256.48|1254.08|0
1642770900000|2022-01-21 13:15:00|1259.17|1256.77|1262.07|1259.67|1262.07|1259.67|1255.81|1253.41|0
1642771200000|2022-01-21 13:20:00|1262.3|1259.9|1264.09|1261.69|1265.43|1263.03|1261.73|1259.33|0
1642771500000|2022-01-21 13:25:00|1264.31|1261.91|1263.07|1260.67|1265.21|1262.81|1262.97|1260.57|0
1642771800000|2022-01-21 13:30:00|1263.19|1260.79|1258.71|1256.31|1263.86|1261.46|1258.71|1256.31|0
1642772100000|2022-01-21 13:35:00|1258.37|1255.97|1266.1|1263.7|1266.1|1263.7|1258.37|1255.97|0
1642772400000|2022-01-21 13:40:00|1265.2|1262.8|1264.53|1262.13|1266.55|1264.15|1262.07|1259.67|0
1642772700000|2022-01-21 13:45:00|1264.08|1261.68|1262.51|1260.11|1264.64|1262.24|1262.29|1259.89|0
1642773000000|2022-01-21 13:50:00|1263.18|1260.78|1261.84|1259.44|1264.75|1262.35|1261.39|1258.99|0
1642773300000|2022-01-21 13:55:00|1261.95|1259.55|1262.29|1259.89|1262.96|1260.56|1260.49|1258.09|0
1642773600000|2022-01-21 14:00:00|1262.51|1260.11|1260.94|1258.54|1264.97|1262.57|1260.94|1258.54|0
1642773900000|2022-01-21 14:05:00|1260.72|1258.32|1253.44|1251.04|1260.72|1258.32|1252.44|1250.04|0
1642774200000|2022-01-21 14:10:00|1253.11|1250.71|1255.79|1253.39|1256.01|1253.61|1251.99|1249.59|0
1642774500000|2022-01-21 14:15:00|1256.01|1253.61|1254.45|1252.05|1257.36|1254.96|1253.11|1250.71|0
1642774800000|2022-01-21 14:20:00|1254.67|1252.27|1259.37|1256.97|1259.37|1256.97|1253.33|1250.93|0
1642775100000|2022-01-21 14:25:00|1260.26|1257.86|1270.45|1268.05|1270.57|1268.17|1260.04|1257.64|0
1642775400000|2022-01-21 14:30:00|1270.79|1268.39|1278.62|1276.22|1280.42|1278.02|1265.19|1262.79|0
1642775700000|2022-01-21 14:35:00|1277.5|1275.1|1267.96|1265.56|1279.3|1276.9|1266.06|1263.66|0
1642776000000|2022-01-21 14:40:00|1266.73|1264.33|1254.41|1252.01|1268.08|1265.68|1253.97|1251.57|0
1642776300000|2022-01-21 14:45:00|1254.64|1252.24|1266.28|1263.88|1271.89|1269.49|1252.96|1250.56|0
1642776600000|2022-01-21 14:50:00|1264.71|1262.31|1255.63|1253.23|1268.97|1266.57|1253.23|1250.83|0
1642776900000|2022-01-21 14:55:00|1254.07|1251.67|1255.41|1253.01|1258.09|1255.69|1250.49|1248.09|0
1642777200000|2022-01-21 15:00:00|1253.84|1251.44|1245.09|1242.69|1259.88|1257.48|1243.79|1241.39|0
1642777500000|2022-01-21 15:05:00|1245.32|1242.92|1249|1246.6|1255.16|1252.76|1244.87|1242.47|0
1642777800000|2022-01-21 15:10:00|1247.55|1245.15|1238.38|1235.98|1247.55|1245.15|1235.93|1233.53|0
1642778100000|2022-01-21 15:15:00|1237.93|1235.53|1237.71|1235.31|1243.51|1241.11|1236.7|1234.3|0
1642778400000|2022-01-21 15:20:00|1237.49|1235.09|1239.74|1237.34|1242.19|1239.79|1225.72|1223.32|0
1642778700000|2022-01-21 15:25:00|1239.07|1236.67|1245.2|1242.8|1254.02|1251.62|1239.07|1236.67|0
1642779000000|2022-01-21 15:30:00|1246.32|1243.92|1267.11|1264.71|1268.9|1266.5|1242.75|1240.35|0
1642779300000|2022-01-21 15:35:00|1266.89|1264.49|1259.64|1257.24|1274.73|1272.33|1259.2|1256.8|0
1642779600000|2022-01-21 15:40:00|1258.3|1255.9|1263.2|1260.8|1263.2|1260.8|1252.7|1250.3|0
1642779900000|2022-01-21 15:45:00|1262.98|1260.58|1270.82|1268.42|1271.27|1268.87|1256.49|1254.09|0
1642780200000|2022-01-21 15:50:00|1273.4|1271|1281.51|1279.11|1284.52|1282.12|1273.06|1270.66|0
1642780500000|2022-01-21 15:55:00|1280.39|1277.99|1275.06|1272.66|1282.7|1280.3|1269.23|1266.83|0
1642780800000|2022-01-21 16:00:00|1274.84|1272.44|1271.02|1268.62|1276.19|1273.79|1267.21|1264.81|0
1642781100000|2022-01-21 16:05:00|1271.69|1269.29|1283.15|1280.75|1285.4|1283|1270.8|1268.4|0
1642781400000|2022-01-21 16:10:00|1283.37|1280.97|1273.94|1271.54|1283.6|1281.2|1272.14|1269.74|0
1642781700000|2022-01-21 16:15:00|1275.06|1272.66|1279.14|1276.74|1280.94|1278.54|1272.85|1270.45|0
1642782000000|2022-01-21 16:20:00|1278.91|1276.51|1288.59|1286.19|1292.19|1289.79|1276.21|1273.81|0
1642782300000|2022-01-21 16:25:00|1288.36|1285.96|1287.06|1284.66|1289.26|1286.86|1281.65|1279.25|0
1642782600000|2022-01-21 16:30:00|1286.15|1283.75|1281.42|1279.02|1286.15|1283.75|1274.45|1272.05|0
1642782900000|2022-01-21 16:35:00|1282.1|1279.7|1265.57|1263.17|1283.22|1280.82|1265.01|1262.61|0
1642783200000|2022-01-21 16:40:00|1265.69|1263.29|1264.79|1262.39|1267.71|1265.31|1262.77|1260.37|0
1642783500000|2022-01-21 16:45:00|1265.91|1263.51|1260.17|1257.77|1267.26|1264.86|1254.7|1252.3|0
1642783800000|2022-01-21 16:50:00|1259.5|1257.1|1253.67|1251.27|1262.41|1260.01|1252.1|1249.7|0
1642784100000|2022-01-21 16:55:00|1253|1250.6|1259.94|1257.54|1261.29|1258.89|1253|1250.6|0
1642784400000|2022-01-21 17:00:00|1260.17|1257.77|1258.7|1256.3|1263.08|1260.68|1255.24|1252.84|0
1642784700000|2022-01-21 17:05:00|1257.92|1255.52|1257.7|1255.3|1264.42|1262.02|1256.58|1254.18|0
1642785000000|2022-01-21 17:10:00|1257.92|1255.52|1253.44|1251.04|1258.82|1256.42|1248.74|1246.34|0
1642785300000|2022-01-21 17:15:00|1252.99|1250.59|1249.86|1247.46|1256.35|1253.95|1247.18|1244.78|0
1642785600000|2022-01-21 17:20:00|1248.96|1246.56|1253.48|1251.08|1253.48|1251.08|1245.43|1243.03|0
1642785900000|2022-01-21 17:25:00|1253.26|1250.86|1251.91|1249.51|1258.19|1255.79|1250.8|1248.4|0
1642786200000|2022-01-21 17:30:00|1251.69|1249.29|1252.58|1250.18|1253.71|1251.31|1247.89|1245.49|0
1642786500000|2022-01-21 17:35:00|1254.38|1251.98|1249.23|1246.83|1258.19|1255.79|1243.41|1241.01|0
1642786800000|2022-01-21 17:40:00|1249|1246.6|1246.99|1244.59|1253.7|1251.3|1246.32|1243.92|0
1642787100000|2022-01-21 17:45:00|1246.32|1243.92|1240.95|1238.55|1252.58|1250.18|1240.5|1238.1|0
1642787400000|2022-01-21 17:50:00|1241.28|1238.88|1242.29|1239.89|1245.2|1242.8|1239.61|1237.21|0
1642787700000|2022-01-21 17:55:00|1241.39|1238.99|1244.97|1242.57|1247.65|1245.25|1238.71|1236.31|0
1642788000000|2022-01-21 18:00:00|1244.41|1242.01|1243.18|1240.78|1249.89|1247.49|1241.39|1238.99|0
1642788300000|2022-01-21 18:05:00|1243.63|1241.23|1243.85|1241.45|1247.2|1244.8|1242.06|1239.66|0
1642788600000|2022-01-21 18:10:00|1244.97|1242.57|1255.04|1252.64|1257.05|1254.65|1244.4|1242|0
1642788900000|2022-01-21 18:15:00|1254.14|1251.74|1244.74|1242.34|1254.81|1252.41|1242.73|1240.33|0
1642789200000|2022-01-21 18:20:00|1244.52|1242.12|1235.74|1233.34|1244.52|1242.12|1234.62|1232.22|0
1642789500000|2022-01-21 18:25:00|1235.62|1233.22|1238.19|1235.79|1241.09|1238.69|1233.73|1231.33|0
1642789800000|2022-01-21 18:30:00|1237.74|1235.34|1242.43|1240.03|1245.56|1243.16|1236.18|1233.78|0
1642790100000|2022-01-21 18:35:00|1242.21|1239.81|1246.45|1244.05|1251.48|1249.08|1239.31|1236.91|0
1642790400000|2022-01-21 18:40:00|1246.9|1244.5|1249.13|1246.73|1252.71|1250.31|1245.66|1243.26|0
1642790700000|2022-01-21 18:45:00|1249.24|1246.84|1248.51|1246.11|1250.58|1248.18|1241.98|1239.58|0
1642791000000|2022-01-21 18:50:00|1247.39|1244.99|1249.18|1246.78|1254.32|1251.92|1245.6|1243.2|0
1642791300000|2022-01-21 18:55:00|1248.95|1246.55|1240.24|1237.84|1249.85|1247.45|1236.9|1234.5|0
1642791600000|2022-01-21 19:00:00|1240.02|1237.62|1243.59|1241.19|1244.7|1242.3|1238.9|1236.5|0
1642791900000|2022-01-21 19:05:00|1243.14|1240.74|1241.35|1238.95|1250.07|1247.67|1241.35|1238.95|0
1642792200000|2022-01-21 19:10:00|1241.91|1239.51|1242.47|1240.07|1246.26|1243.86|1240.34|1237.94|0
1642792500000|2022-01-21 19:15:00|1242.13|1239.73|1241.57|1239.17|1246.93|1244.53|1241.13|1238.73|0
1642792800000|2022-01-21 19:20:00|1242.24|1239.84|1246.93|1244.53|1247.38|1244.98|1238.23|1235.83|0
1642793100000|2022-01-21 19:25:00|1246.48|1244.08|1232.2|1229.8|1246.48|1244.08|1231.31|1228.91|0
1642793400000|2022-01-21 19:30:00|1231.98|1229.58|1232.65|1230.25|1234.43|1232.03|1229.53|1227.13|0
1642793700000|2022-01-21 19:35:00|1232.53|1230.13|1237.33|1234.93|1238.44|1236.04|1228.86|1226.46|0
1642794000000|2022-01-21 19:40:00|1237.1|1234.7|1234.21|1231.81|1240.67|1238.27|1233.31|1230.91|0
1642794300000|2022-01-21 19:45:00|1233.98|1231.58|1236.66|1234.26|1237.77|1235.37|1233.76|1231.36|0
1642794600000|2022-01-21 19:50:00|1236.43|1234.03|1229.97|1227.57|1236.43|1234.03|1228.63|1226.23|0
1642794900000|2022-01-21 19:55:00|1229.75|1227.35|1219.51|1217.11|1231.08|1228.68|1219.51|1217.11|0
1642795200000|2022-01-21 20:00:00|1220.4|1218|1217.04|1214.64|1224.4|1222|1215.93|1213.53|0
1642795500000|2022-01-21 20:05:00|1217.27|1214.87|1212.38|1209.98|1217.27|1214.87|1209.94|1207.54|0
1642795800000|2022-01-21 20:10:00|1212.16|1209.76|1213.05|1210.65|1213.72|1211.32|1207.06|1204.66|0
1642796100000|2022-01-21 20:15:00|1212.38|1209.98|1218.38|1215.98|1223.71|1221.31|1208.05|1205.65|0
1642796400000|2022-01-21 20:20:00|1218.26|1215.86|1213.27|1210.87|1218.26|1215.86|1209.27|1206.87|0
1642796700000|2022-01-21 20:25:00|1213.04|1210.64|1208.16|1205.76|1213.71|1211.31|1203.29|1200.89|0
1642797000000|2022-01-21 20:30:00|1207.5|1205.1|1212.15|1209.75|1217.48|1215.08|1207.05|1204.65|0
1642797300000|2022-01-21 20:35:00|1211.93|1209.53|1219.26|1216.86|1219.48|1217.08|1211.93|1209.53|0
1642797600000|2022-01-21 20:40:00|1218.81|1216.41|1221.7|1219.3|1231.05|1228.65|1218.81|1216.41|0
1642797900000|2022-01-21 20:45:00|1220.59|1218.19|1222.81|1220.41|1225.26|1222.86|1215.92|1213.52|0
1642798200000|2022-01-21 20:50:00|1222.15|1219.75|1207.04|1204.64|1222.15|1219.75|1206.16|1203.76|0
1642798500000|2022-01-21 20:55:00|1208.82|1206.42|1207.29|1204.89|1220.58|1218.18|1207.29|1204.89|0
1642798800000|2022-01-21 21:00:00|1208.4|1206|1208.18|1205.78|1210.83|1208.43|1204.42|1202.02|0
1642799100000|2022-01-21 21:05:00|1208.4|1206|1203.97|1201.57|1209.72|1207.32|1203.53|1201.13|0
1642799400000|2022-01-21 21:10:00|1204.42|1202.02|1204.19|1201.79|1205.96|1203.56|1201.76|1199.36|0
1643011500000|2022-01-24 08:05:00|1228.66|1226.26|1229.89|1227.49|1229.99|1227.59|1225.55|1223.15|0
1643011800000|2022-01-24 08:10:00|1229.33|1226.93|1233.89|1231.49|1234.55|1232.15|1229|1226.6|0
1643012100000|2022-01-24 08:15:00|1233|1230.6|1236.55|1234.15|1238.44|1236.04|1233|1230.6|0
1643012400000|2022-01-24 08:20:00|1236.33|1233.93|1236.11|1233.71|1238.56|1236.16|1235.89|1233.49|0
1643012700000|2022-01-24 08:25:00|1235.89|1233.49|1236.33|1233.93|1237.22|1234.82|1233.21|1230.81|0
1643013000000|2022-01-24 08:30:00|1236.77|1234.37|1232.99|1230.59|1237.44|1235.04|1232.77|1230.37|0
1643013300000|2022-01-24 08:35:00|1232.87|1230.47|1233.66|1231.26|1234.21|1231.81|1231.21|1228.81|0
1643013600000|2022-01-24 08:40:00|1233.43|1231.03|1228.65|1226.25|1234.77|1232.37|1228.65|1226.25|0
1643013900000|2022-01-24 08:45:00|1228.99|1226.59|1230.98|1228.58|1234.1|1231.7|1228.1|1225.7|0
1643014200000|2022-01-24 08:50:00|1230.54|1228.14|1225.65|1223.25|1230.98|1228.58|1225.43|1223.03|0
1643014500000|2022-01-24 08:55:00|1225.21|1222.81|1221.65|1219.25|1226.09|1223.69|1220.99|1218.59|0
1643014800000|2022-01-24 09:00:00|1221.32|1218.92|1223.2|1220.8|1223.21|1220.81|1220.43|1218.03|0
1643015100000|2022-01-24 09:05:00|1222.76|1220.36|1223.42|1221.02|1225.75|1223.35|1220.32|1217.92|0
1643015400000|2022-01-24 09:10:00|1222.76|1220.36|1221.65|1219.25|1223.53|1221.13|1220.09|1217.69|0
1643015700000|2022-01-24 09:15:00|1221.87|1219.47|1217.87|1215.47|1221.87|1219.47|1217.43|1215.03|0
1643016000000|2022-01-24 09:20:00|1218.1|1215.7|1214.99|1212.59|1218.2|1215.8|1213.88|1211.48|0
1643016300000|2022-01-24 09:25:00|1215.43|1213.03|1219.34|1216.94|1220.45|1218.05|1215.11|1212.71|0
1643016600000|2022-01-24 09:30:00|1218.9|1216.5|1219.12|1216.72|1221.11|1218.71|1218.56|1216.16|0
1643016900000|2022-01-24 09:35:00|1219.34|1216.94|1218.45|1216.05|1221.78|1219.38|1218.23|1215.83|0
1643017200000|2022-01-24 09:40:00|1218.33|1215.93|1218.45|1216.05|1220.66|1218.26|1216.9|1214.5|0
1643017500000|2022-01-24 09:45:00|1218.23|1215.83|1218|1215.6|1218.23|1215.83|1214.24|1211.84|0
1643017800000|2022-01-24 09:50:00|1218.22|1215.82|1218.67|1216.27|1221.99|1219.59|1217.78|1215.38|0
1643018100000|2022-01-24 09:55:00|1219.11|1216.71|1218.44|1216.04|1220.44|1218.04|1217|1214.6|0
1643018400000|2022-01-24 10:00:00|1218.33|1215.93|1213.35|1210.95|1218.44|1216.04|1212.46|1210.06|0
1643018700000|2022-01-24 10:05:00|1214.01|1211.61|1207.92|1205.52|1215.22|1212.82|1207.7|1205.3|0
1643019000000|2022-01-24 10:10:00|1207.7|1205.3|1204.05|1201.65|1207.81|1205.41|1202.51|1200.11|0
1643019300000|2022-01-24 10:15:00|1203.83|1201.43|1202|1199.6|1205.46|1203.06|1199.91|1197.51|0
1643019600000|2022-01-24 10:20:00|1201.67|1199.27|1194.5|1192.1|1204.77|1202.37|1194.39|1191.99|0
1643019900000|2022-01-24 10:25:00|1195.49|1193.09|1193.51|1191.11|1197.7|1195.3|1192.73|1190.33|0
1643020200000|2022-01-24 10:30:00|1193.29|1190.89|1196.15|1193.75|1199.02|1196.62|1190.75|1188.35|0
1643020500000|2022-01-24 10:35:00|1196.37|1193.97|1194.83|1192.43|1197.48|1195.08|1193.95|1191.55|0
1643020800000|2022-01-24 10:40:00|1194.61|1192.21|1187.34|1184.94|1196.15|1193.75|1184.36|1181.96|0
1643021100000|2022-01-24 10:45:00|1187.56|1185.16|1188.21|1185.81|1192.18|1189.78|1185.57|1183.17|0
1643021400000|2022-01-24 10:50:00|1188.88|1186.48|1190.19|1187.79|1190.64|1188.24|1186.12|1183.72|0
1643021700000|2022-01-24 10:55:00|1189.75|1187.35|1195.38|1192.98|1197.69|1195.29|1189.31|1186.91|0
1643022000000|2022-01-24 11:00:00|1195.61|1193.21|1195.6|1193.2|1198.25|1195.85|1193.62|1191.22|0
1643022300000|2022-01-24 11:05:00|1195.49|1193.09|1202.44|1200.04|1202.44|1200.04|1195.38|1192.98|0
1643022600000|2022-01-24 11:10:00|1202.22|1199.82|1204.65|1202.25|1204.65|1202.25|1202.22|1199.82|0
1643022900000|2022-01-24 11:15:00|1204.43|1202.03|1195.82|1193.42|1206.2|1203.8|1195.6|1193.2|0
1643023200000|2022-01-24 11:20:00|1196.04|1193.64|1199.79|1197.39|1200.01|1197.61|1195.04|1192.64|0
1643023500000|2022-01-24 11:25:00|1200.01|1197.61|1194.93|1192.53|1201.77|1199.37|1193.83|1191.43|0
1643023800000|2022-01-24 11:30:00|1194.49|1192.09|1195.15|1192.75|1196.03|1193.63|1193.83|1191.43|0
1643024100000|2022-01-24 11:35:00|1194.93|1192.53|1199.56|1197.16|1200.22|1197.82|1193.39|1190.99|0
1643024400000|2022-01-24 11:40:00|1199.78|1197.38|1199.56|1197.16|1202.87|1200.47|1198.9|1196.5|0
1643024700000|2022-01-24 11:45:00|1199.78|1197.38|1204.42|1202.02|1205.63|1203.23|1199.56|1197.16|0
1643025000000|2022-01-24 11:50:00|1204.52|1202.12|1201.79|1199.39|1206.26|1203.86|1201.79|1199.39|0
1643025300000|2022-01-24 11:55:00|1201.67|1199.27|1203.55|1201.15|1203.77|1201.37|1200.9|1198.5|0
1643025600000|2022-01-24 12:00:00|1204.43|1202.03|1195.93|1193.53|1205.87|1203.47|1195.93|1193.53|0
1643025900000|2022-01-24 12:05:00|1196.26|1193.86|1196.09|1193.69|1200.24|1197.84|1193.33|1190.93|0
1643026200000|2022-01-24 12:10:00|1196.54|1194.14|1195.87|1193.47|1198.3|1195.9|1194.11|1191.71|0
1643026500000|2022-01-24 12:15:00|1196.09|1193.69|1196.42|1194.02|1199.73|1197.33|1194.99|1192.59|0
1643026800000|2022-01-24 12:20:00|1196.31|1193.91|1195.43|1193.03|1196.31|1193.91|1191.35|1188.95|0
1643027100000|2022-01-24 12:25:00|1195.65|1193.25|1195.97|1193.57|1198.73|1196.33|1195.09|1192.69|0
1643027400000|2022-01-24 12:30:00|1195.65|1193.25|1191.02|1188.62|1199.17|1196.77|1191.02|1188.62|0
1643027700000|2022-01-24 12:35:00|1191.24|1188.84|1191.24|1188.84|1194.32|1191.92|1190.36|1187.96|0
1643028000000|2022-01-24 12:40:00|1191.46|1189.06|1186.61|1184.21|1191.68|1189.28|1186.61|1184.21|0
1643028300000|2022-01-24 12:45:00|1186.83|1184.43|1188.59|1186.19|1191.67|1189.27|1186.83|1184.43|0
1643028600000|2022-01-24 12:50:00|1188.81|1186.41|1188.25|1185.85|1189.03|1186.63|1185.51|1183.11|0
1643028900000|2022-01-24 12:55:00|1189.03|1186.63|1187.27|1184.87|1191.01|1188.61|1187.27|1184.87|0
1643029200000|2022-01-24 13:00:00|1187.05|1184.65|1181.85|1179.45|1187.05|1184.65|1178.43|1176.03|0
1643029500000|2022-01-24 13:05:00|1182.29|1179.89|1186.91|1184.51|1186.91|1184.51|1181.63|1179.23|0
1643029800000|2022-01-24 13:10:00|1186.25|1183.85|1184.05|1181.65|1186.69|1184.29|1181.41|1179.01|0
1643030100000|2022-01-24 13:15:00|1183.83|1181.43|1178.78|1176.38|1186.03|1183.63|1178.34|1175.94|0
1643030400000|2022-01-24 13:20:00|1179.21|1176.81|1172.85|1170.45|1179.65|1177.25|1172.41|1170.01|0
1643030700000|2022-01-24 13:25:00|1172.41|1170.01|1174|1171.6|1176.85|1174.45|1170.44|1168.04|0
1643031000000|2022-01-24 13:30:00|1173.79|1171.39|1170.72|1168.32|1173.89|1171.49|1169.62|1167.22|0
1643031300000|2022-01-24 13:35:00|1171.59|1169.19|1167.43|1165.03|1171.59|1169.19|1163.06|1160.66|0
1643031600000|2022-01-24 13:40:00|1168.53|1166.13|1168.15|1165.75|1170.34|1167.94|1164.44|1162.04|0
1643031900000|2022-01-24 13:45:00|1167.93|1165.53|1169.68|1167.28|1172.3|1169.9|1166.84|1164.44|0
1643032200000|2022-01-24 13:50:00|1168.8|1166.4|1167.61|1165.21|1172.86|1170.46|1167.61|1165.21|0
1643032500000|2022-01-24 13:55:00|1168.05|1165.65|1158.88|1156.48|1168.92|1166.52|1158.45|1156.05|0
1643032800000|2022-01-24 14:00:00|1156.27|1153.87|1156.35|1153.95|1157.22|1154.82|1150.7|1148.3|0
1643033100000|2022-01-24 14:05:00|1156.79|1154.39|1146.81|1144.41|1157.01|1154.61|1143.76|1141.36|0
1643033400000|2022-01-24 14:10:00|1146.6|1144.2|1156.81|1154.41|1157.25|1154.85|1145.73|1143.33|0
1643033700000|2022-01-24 14:15:00|1156.92|1154.52|1155.8|1153.4|1162.04|1159.64|1155.37|1152.97|0
1643034000000|2022-01-24 14:20:00|1155.69|1153.29|1154.28|1151.88|1156.02|1153.62|1151.24|1148.84|0
1643034300000|2022-01-24 14:25:00|1154.5|1152.1|1157.84|1155.44|1162.11|1159.71|1152.32|1149.92|0
1643034600000|2022-01-24 14:30:00|1157.18|1154.78|1159.14|1156.74|1162.62|1160.22|1147.84|1145.44|0
1643034900000|2022-01-24 14:35:00|1158.49|1156.09|1163.22|1160.82|1167.37|1164.97|1151.69|1149.29|0
1643035200000|2022-01-24 14:40:00|1163.88|1161.48|1146.02|1141.7|1169.11|1166.71|1143.75|1139.43|0
1643035500000|2022-01-24 14:45:00|1145.48|1141.16|1141.27|1138.87|1150.6|1148.2|1138.02|1135.31|0
1643035800000|2022-01-24 14:50:00|1139.97|1137.57|1137.18|1134.78|1142.18|1139.78|1127.41|1125.01|0
1643036100000|2022-01-24 14:55:00|1136.53|1134.13|1134.21|1131.81|1150.81|1148.41|1133.56|1131.16|0
1643036400000|2022-01-24 15:00:00|1132.91|1130.51|1126.1|1123.7|1145.32|1142.92|1125.02|1122.62|0
1643036700000|2022-01-24 15:05:00|1125.88|1123.48|1115.21|1110.89|1130.41|1128.01|1114.46|1110.89|0
1643037000000|2022-01-24 15:10:00|1113.92|1109.6|1123.38|1120.02|1124.72|1122.32|1105.65|1103.25|0
1643037300000|2022-01-24 15:15:00|1124.02|1120.66|1108.32|1104.96|1125.75|1122.39|1108.32|1104.96|0
1643037600000|2022-01-24 15:20:00|1108.21|1104.85|1131.78|1128.42|1131.78|1128.42|1108.1|1104.74|0
1643037900000|2022-01-24 15:25:00|1131.57|1128.21|1131.78|1128.42|1141.6|1138.24|1130.27|1126.91|0
1643038200000|2022-01-24 15:30:00|1132.1|1128.74|1138.87|1135.51|1147.05|1143.69|1131.78|1128.42|0
1643038500000|2022-01-24 15:35:00|1137.36|1134|1143.41|1140.05|1149.7|1146.34|1132.6|1129.24|0
1643038800000|2022-01-24 15:40:00|1142.33|1138.97|1148.1|1144.74|1148.87|1145.51|1136.38|1133.02|0
1643039100000|2022-01-24 15:45:00|1147.35|1143.99|1126.99|1123.63|1148.22|1144.86|1122.46|1119.1|0
1643039400000|2022-01-24 15:50:00|1126.67|1123.31|1138.6|1135.24|1138.82|1135.46|1122.32|1118.96|0
1643039700000|2022-01-24 15:55:00|1139.03|1135.67|1127.1|1123.74|1139.68|1136.32|1125.15|1121.79|0
1643040000000|2022-01-24 16:00:00|1126.56|1123.2|1121.36|1118.96|1127.1|1124.37|1119.48|1117.08|0
1643040300000|2022-01-24 16:05:00|1121.04|1118.64|1115.31|1112.91|1121.04|1118.64|1113.37|1110.97|0
1643040600000|2022-01-24 16:10:00|1115.53|1113.13|1111.56|1109.16|1118.12|1115.72|1108.41|1106.01|0
1643040900000|2022-01-24 16:15:00|1110.48|1108.08|1114.48|1112.08|1117.17|1114.77|1109.36|1106.96|0
1643041200000|2022-01-24 16:20:00|1114.59|1112.19|1113.51|1111.11|1124.09|1121.69|1112.65|1110.25|0
1643041500000|2022-01-24 16:25:00|1115.45|1113.05|1119.77|1117.37|1119.77|1117.37|1110.6|1108.2|0
1643041800000|2022-01-24 16:30:00|1119.98|1117.58|1115.45|1113.05|1122.24|1119.84|1112.65|1110.25|0
1643042100000|2022-01-24 16:35:00|1115.02|1112.62|1107.11|1104.71|1117.49|1115.09|1102.1|1099.7|0
1643042400000|2022-01-24 16:40:00|1107.32|1104.92|1097.93|1094.57|1107.97|1105.57|1094.23|1091.83|0
1643042700000|2022-01-24 16:45:00|1098.57|1095.21|1082.81|1079.45|1101.85|1098.49|1082.7|1079.34|0
1643043000000|2022-01-24 16:50:00|1081.1|1077.74|1100.34|1096.98|1100.56|1097.2|1081.1|1077.74|0
1643043300000|2022-01-24 16:55:00|1101.73|1098.37|1105.22|1102.82|1105.22|1102.82|1097.5|1094.2|0
1643043600000|2022-01-24 17:00:00|1104.68|1102.28|1092.58|1090.18|1104.68|1102.28|1091.72|1089.32|0
1643043900000|2022-01-24 17:05:00|1093.54|1091.14|1084.8|1082.4|1097.3|1094.9|1083.31|1080.91|0
1643044200000|2022-01-24 17:10:00|1085.02|1082.62|1079|1076.6|1089.93|1087.53|1073.03|1070.63|0
1643044500000|2022-01-24 17:15:00|1078.79|1076.39|1072.55|1070.15|1078.79|1076.39|1065.39|1062.99|0
1643044800000|2022-01-24 17:20:00|1069.47|1067.07|1075.92|1073.52|1085.47|1083.07|1068.83|1066.43|0
1643045100000|2022-01-24 17:25:00|1076.77|1074.37|1082.71|1080.31|1087.38|1084.98|1067.66|1065.26|0
1643045400000|2022-01-24 17:30:00|1082.5|1080.1|1082.6|1080.2|1085.05|1082.65|1076.76|1074.36|0
1643045700000|2022-01-24 17:35:00|1083.34|1080.94|1080.16|1077.76|1083.34|1080.94|1072.95|1070.55|0
1643046000000|2022-01-24 17:40:00|1078.46|1076.06|1092.06|1089.66|1094.4|1092|1072.73|1070.33|0
1643046300000|2022-01-24 17:45:00|1093.12|1090.72|1095.89|1093.49|1098.45|1096.05|1090.88|1088.48|0
1643046600000|2022-01-24 17:50:00|1094.83|1092.43|1109.77|1107.37|1110.41|1108.01|1088.86|1086.46|0
1643046900000|2022-01-24 17:55:00|1110.2|1107.8|1104.16|1101.76|1118.29|1115.89|1101.59|1099.19|0
1643047200000|2022-01-24 18:00:00|1104.37|1101.97|1107.69|1105.29|1108.01|1105.61|1098.6|1096.2|0
1643047500000|2022-01-24 18:05:00|1108.44|1106.04|1118.41|1116.01|1124.97|1122.57|1103.73|1101.33|0
1643047800000|2022-01-24 18:10:00|1118.84|1116.44|1127.55|1125.15|1127.55|1125.15|1116.59|1114.19|0
1643048100000|2022-01-24 18:15:00|1127.12|1124.72|1132.23|1129.83|1135.3|1132.9|1125.61|1123.21|0
1643048400000|2022-01-24 18:20:00|1131.8|1129.4|1113.03|1110.63|1133.32|1130.92|1113.03|1110.63|0
1643048700000|2022-01-24 18:25:00|1113.89|1111.49|1109.33|1106.93|1120.35|1117.95|1107.22|1104.82|0
1643049000000|2022-01-24 18:30:00|1108.9|1106.5|1128.51|1126.11|1129.04|1126.64|1107.83|1105.43|0
1643049300000|2022-01-24 18:35:00|1127.43|1125.03|1128.07|1125.67|1129.15|1126.75|1114.29|1111.89|0
1643049600000|2022-01-24 18:40:00|1128.29|1125.89|1119.66|1117.26|1129.15|1126.75|1116.43|1114.03|0
1643049900000|2022-01-24 18:45:00|1120.2|1117.8|1140.17|1137.77|1140.17|1137.77|1120.2|1117.8|0
1643050200000|2022-01-24 18:50:00|1140.61|1138.21|1144.29|1141.89|1146.67|1144.27|1137.14|1134.74|0
1643050500000|2022-01-24 18:55:00|1144.72|1142.32|1148.64|1146.24|1149.3|1146.9|1140.85|1138.45|0
1643050800000|2022-01-24 19:00:00|1149.51|1147.11|1152.34|1149.94|1163.69|1161.29|1148.43|1146.03|0
1643051100000|2022-01-24 19:05:00|1151.91|1149.51|1155.39|1152.99|1159.32|1156.92|1151.14|1148.74|0
1643051400000|2022-01-24 19:10:00|1156.05|1153.65|1145.39|1142.99|1161.72|1159.32|1142.68|1140.28|0
1643051700000|2022-01-24 19:15:00|1146.68|1144.28|1141.6|1139.2|1149.61|1147.21|1137.38|1134.98|0
1643052000000|2022-01-24 19:20:00|1138.89|1136.49|1122.15|1119.75|1143.83|1141.43|1122.15|1119.75|0
1643052300000|2022-01-24 19:25:00|1120.85|1118.45|1124.85|1122.45|1129.72|1127.32|1120.64|1118.24|0
1643052600000|2022-01-24 19:30:00|1123.98|1121.58|1124.09|1121.69|1136.66|1134.26|1123.98|1121.58|0
1643052900000|2022-01-24 19:35:00|1126.04|1123.64|1114.58|1112.18|1127.34|1124.94|1110.27|1107.87|0
1643053200000|2022-01-24 19:40:00|1115.02|1112.62|1113.5|1111.1|1118.36|1115.96|1111.56|1109.16|0
1643053500000|2022-01-24 19:45:00|1113.94|1111.54|1123.06|1120.66|1124.36|1121.96|1104.34|1101.94|0
1643053800000|2022-01-24 19:50:00|1123.28|1120.88|1130.96|1128.56|1131.82|1129.42|1118.43|1116.03|0
1643054100000|2022-01-24 19:55:00|1131.18|1128.78|1143.2|1140.8|1144.4|1142|1125.65|1123.25|0
1643054400000|2022-01-24 20:00:00|1142.88|1140.48|1147.32|1144.92|1153.74|1151.34|1141.79|1139.39|0
1643054700000|2022-01-24 20:05:00|1147.65|1145.25|1145.92|1143.52|1150.68|1148.28|1137.88|1135.48|0
1643055000000|2022-01-24 20:10:00|1145.7|1143.3|1158.98|1156.58|1159.42|1157.02|1145.7|1143.3|0
1643055300000|2022-01-24 20:15:00|1158.87|1156.47|1150.48|1148.08|1169.24|1166.84|1148.52|1146.12|0
1643055600000|2022-01-24 20:20:00|1151.57|1149.17|1162.8|1160.4|1168.02|1165.62|1151.57|1149.17|0
1643055900000|2022-01-24 20:25:00|1163.23|1160.83|1164.32|1161.92|1172.19|1169.79|1156.25|1153.85|0
1643056200000|2022-01-24 20:30:00|1162.8|1160.4|1193.81|1191.41|1193.81|1191.41|1157.56|1155.16|0
1643056500000|2022-01-24 20:35:00|1194.25|1191.85|1199.4|1197|1199.95|1197.55|1186.36|1183.96|0
1643056800000|2022-01-24 20:40:00|1198.08|1195.68|1180.88|1178.48|1200.83|1198.43|1176.4|1174|0
1643057100000|2022-01-24 20:45:00|1181.43|1179.03|1204.65|1202.25|1204.98|1202.58|1181.43|1179.03|0
1643057400000|2022-01-24 20:50:00|1204.75|1202.35|1215.62|1213.22|1224.54|1222.14|1204.75|1202.35|0
1643057700000|2022-01-24 20:55:00|1213.85|1211.45|1222.48|1220.08|1226.92|1224.52|1206.77|1204.37|0
1643058000000|2022-01-24 21:00:00|1222.26|1219.86|1218.94|1216.54|1222.26|1219.86|1214.73|1212.33|0
1643058300000|2022-01-24 21:05:00|1218.49|1216.09|1212.74|1210.34|1218.49|1216.09|1211.63|1209.23|0
1643058600000|2022-01-24 21:10:00|1211.85|1209.45|1223.59|1221.19|1225.8|1223.4|1211.85|1209.45|0
1643058900000|2022-01-24 21:15:00|1225.44|1222.64|1225.11|1222.31|1228.22|1225.42|1225|1222.2|0
1643059200000|2022-01-24 21:20:00|1225.56|1222.76|1224|1221.2|1227.66|1224.86|1223.45|1220.65|0
1643059500000|2022-01-24 21:25:00|1224.23|1221.43|1221.12|1218.32|1224.23|1221.43|1220.46|1217.66|0
1643059800000|2022-01-24 21:30:00|1221.01|1218.21|1221.12|1218.32|1222.56|1219.76|1219.01|1216.21|0
1643060100000|2022-01-24 21:35:00|1220.68|1217.88|1220.01|1217.21|1220.9|1218.1|1219.12|1216.32|0
1643060400000|2022-01-24 21:40:00|1219.79|1216.99|1218.46|1215.66|1221.34|1218.54|1218.01|1215.21|0
1643060700000|2022-01-24 21:45:00|1218.56|1215.76|1223.11|1220.31|1223.33|1220.53|1218.56|1215.76|0
1643061000000|2022-01-24 21:50:00|1222.99|1220.19|1228.31|1225.51|1228.43|1225.63|1222.99|1220.19|0
1643061300000|2022-01-24 21:55:00|1228.65|1225.85|1225.65|1222.85|1228.65|1225.85|1225.54|1222.74|0
1643061600000|2022-01-24 22:00:00|1226.39|1223.59|1225.21|1222.41|1226.56|1223.76|1224.5|1221.7|0
1643061900000|2022-01-24 22:05:00|1225.07|1222.27|1224.48|1221.68|1225.21|1222.41|1224.03|1221.23|0
1643062200000|2022-01-24 22:10:00|1224.38|1221.58|1225.09|1222.29|1225.54|1222.74|1224.31|1221.51|0
1643062500000|2022-01-24 22:15:00|1225.18|1222.38|1224.44|1221.64|1225.48|1222.68|1224.18|1221.38|0
1643062800000|2022-01-24 22:20:00|1224.37|1221.57|1223.76|1220.96|1224.76|1221.96|1223.76|1220.96|0
1643063100000|2022-01-24 22:25:00|1223.66|1220.86|1223.6|1220.8|1224.37|1221.57|1223.6|1220.8|0
1643063400000|2022-01-24 22:30:00|1223.7|1220.9|1222.82|1220.02|1223.76|1220.96|1222.79|1219.99|0
1643063700000|2022-01-24 22:35:00|1222.79|1219.99|1222.88|1220.08|1222.98|1220.18|1222.69|1219.89|0
1643064000000|2022-01-24 22:40:00|1222.59|1219.79|1220.91|1218.11|1222.72|1219.92|1220.88|1218.08|0
1643064300000|2022-01-24 22:45:00|1221.01|1218.21|1221.17|1218.37|1221.47|1218.67|1220.62|1217.82|0
1643064600000|2022-01-24 22:50:00|1221.1|1218.3|1222.42|1219.62|1222.71|1219.91|1220.84|1218.04|0
1643064900000|2022-01-24 22:55:00|1222.39|1219.59|1222.58|1219.78|1223.88|1221.08|1222.39|1219.59|0
1643065200000|2022-01-24 23:00:00|1220.75|1217.95|1217.99|1215.19|1223.3|1220.5|1217.43|1214.63|0
1643065500000|2022-01-24 23:05:00|1217.54|1214.74|1219.09|1216.29|1223.08|1220.28|1217.54|1214.74|0
1643065800000|2022-01-24 23:10:00|1219.86|1217.06|1222.64|1219.84|1224.19|1221.39|1218.65|1215.85|0
1643066100000|2022-01-24 23:15:00|1223.08|1220.28|1219.97|1217.17|1224.19|1221.39|1218.65|1215.85|0
1643066400000|2022-01-24 23:20:00|1219.86|1217.06|1216.45|1213.65|1220.65|1217.85|1216|1213.2|0
1643066700000|2022-01-24 23:25:00|1216.67|1213.87|1210.92|1208.12|1217.33|1214.53|1210.92|1208.12|0
1643067000000|2022-01-24 23:30:00|1211.36|1208.56|1207.82|1205.02|1211.58|1208.78|1204.73|1201.93|0
1643067300000|2022-01-24 23:35:00|1208.04|1205.24|1212.13|1209.33|1212.9|1210.1|1207.82|1205.02|0
1643067600000|2022-01-24 23:40:00|1212.24|1209.44|1215.56|1212.76|1215.78|1212.98|1212.02|1209.22|0
1643067900000|2022-01-24 23:45:00|1215.66|1212.86|1216.22|1213.42|1217.55|1214.75|1214.89|1212.09|0
1643068200000|2022-01-24 23:50:00|1215.88|1213.08|1218.76|1215.96|1220.2|1217.4|1213.56|1210.76|0
1643068500000|2022-01-24 23:55:00|1218.65|1215.85|1220.75|1217.95|1221.3|1218.5|1216.66|1213.86|0
1643068800000|2022-01-25 00:00:00|1221.08|1218.28|1214.22|1211.42|1223.08|1220.28|1213.78|1210.98|0
1643069100000|2022-01-25 00:05:00|1213.34|1210.54|1207.15|1204.35|1213.34|1210.54|1206.93|1204.13|0
1643069400000|2022-01-25 00:10:00|1206.93|1204.13|1211.34|1208.54|1212.01|1209.21|1206.71|1203.91|0
1643069700000|2022-01-25 00:15:00|1211.45|1208.65|1212.89|1210.09|1215.32|1212.52|1210.68|1207.88|0
1643070000000|2022-01-25 00:20:00|1213.11|1210.31|1208.47|1205.67|1213.22|1210.42|1208.35|1205.55|0
1643070300000|2022-01-25 00:25:00|1208.13|1205.33|1208.35|1205.55|1210.01|1207.21|1205.6|1202.8|0
1643070600000|2022-01-25 00:30:00|1208.69|1205.89|1214.21|1211.41|1216.42|1213.62|1208.69|1205.89|0
1643070900000|2022-01-25 00:35:00|1213.77|1210.97|1208.46|1205.66|1213.99|1211.19|1207.58|1204.78|0
1643071200000|2022-01-25 00:40:00|1208.68|1205.88|1206.36|1203.56|1211.56|1208.76|1204.93|1202.13|0
1643071500000|2022-01-25 00:45:00|1206.47|1203.67|1202.94|1200.14|1206.69|1203.89|1202.94|1200.14|0
1643071800000|2022-01-25 00:50:00|1203.16|1200.36|1197.87|1195.07|1203.16|1200.36|1196.77|1193.97|0
1643072100000|2022-01-25 00:55:00|1198.19|1195.39|1189.94|1187.14|1198.19|1195.39|1188.94|1186.14|0
1643072400000|2022-01-25 01:00:00|1190.16|1187.36|1185.98|1183.18|1194.12|1191.32|1185.42|1182.62|0
1643072700000|2022-01-25 01:05:00|1186.2|1183.4|1185.76|1182.96|1192.14|1189.34|1185.76|1182.96|0
1643073000000|2022-01-25 01:10:00|1185.86|1183.06|1180.04|1177.24|1188.83|1186.03|1180.04|1177.24|0
1643073300000|2022-01-25 01:15:00|1180.48|1177.68|1186.85|1184.05|1189.93|1187.13|1180.26|1177.46|0
1643073600000|2022-01-25 01:20:00|1187.51|1184.71|1189.81|1187.01|1192.13|1189.33|1186.63|1183.83|0
1643073900000|2022-01-25 01:25:00|1189.71|1186.91|1193.23|1190.43|1195.87|1193.07|1188.49|1185.69|0
1643074200000|2022-01-25 01:30:00|1193.11|1190.31|1191.65|1188.85|1195.06|1192.26|1187.07|1184.27|0
1643074500000|2022-01-25 01:35:00|1190.77|1187.97|1187.03|1184.23|1190.77|1187.97|1186.6|1183.8|0
1643074800000|2022-01-25 01:40:00|1186.93|1184.13|1187.03|1184.23|1188.68|1185.88|1183.52|1180.72|0
1643075100000|2022-01-25 01:45:00|1187.15|1184.35|1195.38|1192.58|1195.72|1192.92|1185.28|1182.48|0
1643075400000|2022-01-25 01:50:00|1194.94|1192.14|1192.64|1189.84|1196.6|1193.8|1191.1|1188.3|0
1643075700000|2022-01-25 01:55:00|1192.2|1189.4|1193.07|1190.27|1194.06|1191.26|1187.47|1184.67|0
1643076000000|2022-01-25 02:00:00|1192.19|1189.39|1188.78|1185.98|1192.19|1189.39|1187.03|1184.23|0
1643076300000|2022-01-25 02:05:00|1189.12|1186.32|1186.04|1183.24|1189.77|1186.97|1185.82|1183.02|0
1643076600000|2022-01-25 02:10:00|1186.48|1183.68|1187.14|1184.34|1190.87|1188.07|1185.16|1182.36|0
1643076900000|2022-01-25 02:15:00|1187.36|1184.56|1184.72|1181.92|1189.11|1186.31|1184.06|1181.26|0
1643077200000|2022-01-25 02:20:00|1184.06|1181.26|1183.18|1180.38|1185.38|1182.58|1180.99|1178.19|0
1643077500000|2022-01-25 02:25:00|1183.07|1180.27|1184.93|1182.13|1186.69|1183.89|1183.07|1180.27|0
1643077800000|2022-01-25 02:30:00|1184.06|1181.26|1188.89|1186.09|1190.42|1187.62|1184.06|1181.26|0
1643078100000|2022-01-25 02:35:00|1188.67|1185.87|1184.93|1182.13|1189.54|1186.74|1184.93|1182.13|0
1643078400000|2022-01-25 02:40:00|1185.15|1182.35|1182.95|1180.15|1187.01|1184.21|1182.52|1179.72|0
1643078700000|2022-01-25 02:45:00|1182.73|1179.93|1187.12|1184.32|1187.12|1184.32|1182.52|1179.72|0
1643079000000|2022-01-25 02:50:00|1186.9|1184.1|1188.22|1185.42|1189.32|1186.52|1186.24|1183.44|0
1643079300000|2022-01-25 02:55:00|1188|1185.2|1192.39|1189.59|1193.49|1190.69|1185.8|1183|0
1643079600000|2022-01-25 03:00:00|1192.61|1189.81|1184.48|1181.68|1192.61|1189.81|1184.48|1181.68|0
1643079900000|2022-01-25 03:05:00|1185.25|1182.45|1183.05|1180.25|1185.69|1182.89|1183.05|1180.25|0
1643080200000|2022-01-25 03:10:00|1182.61|1179.81|1178.44|1175.64|1182.61|1179.81|1177.46|1174.66|0
1643080500000|2022-01-25 03:15:00|1179.21|1176.41|1180.31|1177.51|1181.41|1178.61|1176.58|1173.78|0
1643080800000|2022-01-25 03:20:00|1180.53|1177.73|1180.09|1177.29|1181.62|1178.82|1178.55|1175.75|0
1643081100000|2022-01-25 03:25:00|1179.65|1176.85|1180.19|1177.39|1180.41|1177.61|1178.33|1175.53|0
1643081400000|2022-01-25 03:30:00|1179.97|1177.17|1176.58|1173.78|1181.84|1179.04|1176.58|1173.78|0
1643081700000|2022-01-25 03:35:00|1176.8|1174|1179.64|1176.84|1179.75|1176.95|1176.46|1173.66|0
1643082000000|2022-01-25 03:40:00|1179.86|1177.06|1182.16|1179.36|1185.57|1182.77|1179.86|1177.06|0
1643082300000|2022-01-25 03:45:00|1181.5|1178.7|1177.01|1174.21|1181.62|1178.82|1176.57|1173.77|0
1643082600000|2022-01-25 03:50:00|1177.23|1174.43|1176.79|1173.99|1177.67|1174.87|1176.35|1173.55|0
1643082900000|2022-01-25 03:55:00|1177.01|1174.21|1177.23|1174.43|1177.45|1174.65|1176.02|1173.22|0
1643083200000|2022-01-25 04:00:00|1177.33|1174.53|1175.69|1172.89|1177.44|1174.64|1175.69|1172.89|0
1643083500000|2022-01-25 04:05:00|1175.91|1173.11|1179.85|1177.05|1180.62|1177.82|1175.25|1172.45|0
1643083800000|2022-01-25 04:10:00|1179.96|1177.16|1177.22|1174.42|1180.29|1177.49|1176.78|1173.98|0
1643084100000|2022-01-25 04:15:00|1177|1174.2|1178.64|1175.84|1180.95|1178.15|1176.78|1173.98|0
1643084400000|2022-01-25 04:20:00|1178.75|1175.95|1178.09|1175.29|1179.29|1176.49|1177.22|1174.42|0
1643084700000|2022-01-25 04:25:00|1177.87|1175.07|1177.87|1175.07|1178.97|1176.17|1177.87|1175.07|0
1643085000000|2022-01-25 04:30:00|1177.65|1174.85|1172.61|1169.81|1178.97|1176.17|1172.5|1169.7|0
1643085300000|2022-01-25 04:35:00|1171.96|1169.16|1170.42|1167.62|1173.27|1170.47|1169.77|1166.97|0
1643085600000|2022-01-25 04:40:00|1170.64|1167.84|1169.65|1166.85|1170.64|1167.84|1167.36|1164.56|0
1643085900000|2022-01-25 04:45:00|1169.54|1166.74|1170.2|1167.4|1171.29|1168.49|1168.45|1165.65|0
1643086200000|2022-01-25 04:50:00|1170.3|1167.5|1169.54|1166.74|1171.07|1168.27|1168.45|1165.65|0
1643086500000|2022-01-25 04:55:00|1169.43|1166.63|1171.73|1168.93|1172.38|1169.58|1169.43|1166.63|0
1643086800000|2022-01-25 05:00:00|1171.51|1168.71|1169.1|1166.3|1171.73|1168.93|1165.38|1162.58|0
1643087100000|2022-01-25 05:05:00|1168.77|1165.97|1173.48|1170.68|1175.11|1172.31|1168.44|1165.64|0
1643087400000|2022-01-25 05:10:00|1173.69|1170.89|1175.44|1172.64|1176.76|1173.96|1173.04|1170.24|0
1643087700000|2022-01-25 05:15:00|1175.01|1172.21|1174.35|1171.55|1175.44|1172.64|1172.38|1169.58|0
1643088000000|2022-01-25 05:20:00|1174.23|1171.43|1178.29|1175.49|1178.51|1175.71|1174.13|1171.33|0
1643088300000|2022-01-25 05:25:00|1178.07|1175.27|1175.88|1173.08|1179.71|1176.91|1175.88|1173.08|0
1643088600000|2022-01-25 05:30:00|1176.53|1173.73|1180.14|1177.34|1183.33|1180.53|1175.66|1172.86|0
1643088900000|2022-01-25 05:35:00|1179.82|1177.02|1180.48|1177.68|1181.57|1178.77|1179.16|1176.36|0
1643089200000|2022-01-25 05:40:00|1180.7|1177.9|1190.24|1187.44|1191.45|1188.65|1180.7|1177.9|0
1643089500000|2022-01-25 05:45:00|1190.57|1187.77|1185.14|1182.34|1190.57|1187.77|1185.14|1182.34|0
1643089800000|2022-01-25 05:50:00|1185.25|1182.45|1184.26|1181.46|1186.13|1183.33|1183.28|1180.48|0
1643090100000|2022-01-25 05:55:00|1184.15|1181.35|1183.6|1180.8|1186.13|1183.33|1183.06|1180.26|0
1643090400000|2022-01-25 06:00:00|1184.59|1181.79|1179.76|1176.96|1189.87|1187.07|1179.32|1176.52|0
1643090700000|2022-01-25 06:05:00|1180.2|1177.4|1181.84|1179.04|1184.37|1181.57|1179.21|1176.41|0
1643091000000|2022-01-25 06:10:00|1181.95|1179.15|1179.64|1176.84|1182.72|1179.92|1177.34|1174.54|0
1643091300000|2022-01-25 06:15:00|1178.98|1176.18|1185.02|1182.22|1185.79|1182.99|1178|1175.2|0
1643091600000|2022-01-25 06:20:00|1185.13|1182.33|1182.61|1179.81|1187.66|1184.86|1182.61|1179.81|0
1643091900000|2022-01-25 06:25:00|1183.27|1180.47|1180.95|1178.15|1183.81|1181.01|1180.19|1177.39|0
1643092200000|2022-01-25 06:30:00|1181.29|1178.49|1180.85|1178.05|1181.29|1178.49|1178|1175.2|0
1643092500000|2022-01-25 06:35:00|1181.07|1178.27|1182.93|1180.13|1184.58|1181.78|1180.29|1177.49|0
1643092800000|2022-01-25 06:40:00|1182.6|1179.8|1182.16|1179.36|1184.02|1181.22|1181.06|1178.26|0
1643093100000|2022-01-25 06:45:00|1182.48|1179.68|1187.65|1184.85|1188.53|1185.73|1180.84|1178.04|0
1643093400000|2022-01-25 06:50:00|1187.76|1184.96|1187.87|1185.07|1189.19|1186.39|1186|1183.2|0
1643093700000|2022-01-25 06:55:00|1187.75|1184.95|1184.24|1181.44|1188.09|1185.29|1183.03|1180.23|0
1643094000000|2022-01-25 07:00:00|1184.13|1181.33|1180.5|1177.7|1189.18|1186.38|1180.28|1177.48|0
1643094300000|2022-01-25 07:05:00|1181.05|1178.25|1172.61|1169.81|1181.05|1178.25|1171.41|1168.61|0
1643094600000|2022-01-25 07:10:00|1172.06|1169.26|1165.93|1163.13|1174.8|1172|1165.93|1163.13|0
1643094900000|2022-01-25 07:15:00|1165.82|1163.02|1165.49|1162.69|1169.54|1166.74|1161.12|1158.32|0
1643095200000|2022-01-25 07:20:00|1165.27|1162.47|1161.06|1158.26|1166.59|1163.79|1158.97|1156.17|0
1643095500000|2022-01-25 07:25:00|1161.18|1158.38|1166.85|1164.05|1167.72|1164.92|1161.18|1158.38|0
1643095800000|2022-01-25 07:30:00|1165.98|1163.18|1165.76|1162.96|1171.44|1168.64|1165.54|1162.74|0
1643096100000|2022-01-25 07:35:00|1165.97|1163.17|1171.87|1169.07|1173.4|1170.6|1165.97|1163.17|0
1643096400000|2022-01-25 07:40:00|1172.09|1169.29|1172.96|1170.16|1175.59|1172.79|1171.1|1168.3|0
1643096700000|2022-01-25 07:45:00|1173.18|1170.38|1176.68|1173.88|1177.12|1174.32|1172.09|1169.29|0
1643097000000|2022-01-25 07:50:00|1176.24|1173.44|1178.97|1176.17|1179.85|1177.05|1174.93|1172.13|0
1643097300000|2022-01-25 07:55:00|1179.09|1176.29|1181.06|1178.26|1181.06|1178.26|1175.58|1172.78|0
1643097600000|2022-01-25 08:00:00|1181.71|1178.91|1174.71|1171.91|1181.71|1178.91|1174.71|1171.91|0
1643097900000|2022-01-25 08:05:00|1173.52|1171.12|1170.57|1168.17|1176.36|1173.96|1166.42|1164.02|0
1643098200000|2022-01-25 08:10:00|1170.79|1168.39|1182.39|1179.99|1182.39|1179.99|1169.91|1167.51|0
1643098500000|2022-01-25 08:15:00|1181.73|1179.33|1177.15|1174.75|1183.37|1180.97|1174.09|1171.69|0
1643098800000|2022-01-25 08:20:00|1177.81|1175.41|1168.62|1166.22|1178.9|1176.5|1167.97|1165.57|0
1643099100000|2022-01-25 08:25:00|1169.5|1167.1|1161.64|1159.24|1170.37|1167.97|1160.33|1157.93|0
1643099400000|2022-01-25 08:30:00|1162.51|1160.11|1173.43|1171.03|1173.43|1171.03|1162.51|1160.11|0
1643099700000|2022-01-25 08:35:00|1173.21|1170.81|1178.02|1175.62|1179.55|1177.15|1171.35|1168.95|0
1643100000000|2022-01-25 08:40:00|1177.69|1175.29|1177.58|1175.18|1178.78|1176.38|1174.74|1172.34|0
1643100300000|2022-01-25 08:45:00|1177.36|1174.96|1178.23|1175.83|1178.89|1176.49|1173.64|1171.24|0
1643100600000|2022-01-25 08:50:00|1178.02|1175.62|1175.39|1172.99|1184.58|1182.18|1175.39|1172.99|0
1643100900000|2022-01-25 08:55:00|1176.04|1173.64|1171.56|1169.16|1177.57|1175.17|1171.02|1168.62|0
1643101200000|2022-01-25 09:00:00|1171.89|1169.49|1170.58|1168.18|1173.09|1170.69|1166.87|1164.47|0
1643101500000|2022-01-25 09:05:00|1170.36|1167.96|1175.6|1173.2|1175.6|1173.2|1168.83|1166.43|0
1643101800000|2022-01-25 09:10:00|1175.27|1172.87|1172.98|1170.58|1178.01|1175.61|1170.79|1168.39|0
1643102100000|2022-01-25 09:15:00|1172.32|1169.92|1175.38|1172.98|1179.32|1176.92|1171.67|1169.27|0
1643102400000|2022-01-25 09:20:00|1175.6|1173.2|1186.54|1184.14|1186.54|1184.14|1174.94|1172.54|0
1643102700000|2022-01-25 09:25:00|1186.1|1183.7|1192.24|1189.84|1193.12|1190.72|1185.01|1182.61|0
1643103000000|2022-01-25 09:30:00|1192.46|1190.06|1189.49|1187.09|1193.78|1191.38|1188.51|1186.11|0
1643103300000|2022-01-25 09:35:00|1189.61|1187.21|1192.02|1189.62|1192.46|1190.06|1188.73|1186.33|0
1643103600000|2022-01-25 09:40:00|1192.12|1189.72|1194.21|1191.81|1194.21|1191.81|1188.07|1185.67|0
1643103900000|2022-01-25 09:45:00|1195.75|1193.35|1198.27|1195.87|1200.36|1197.96|1195.31|1192.91|0
1643104200000|2022-01-25 09:50:00|1197.5|1195.1|1202.56|1200.16|1202.56|1200.16|1196.63|1194.23|0
1643104500000|2022-01-25 09:55:00|1202.66|1200.26|1197.08|1194.68|1203.88|1201.48|1196.2|1193.8|0
1643104800000|2022-01-25 10:00:00|1197.3|1194.9|1194.22|1191.82|1199.38|1196.98|1193.12|1190.72|0
1643105100000|2022-01-25 10:05:00|1194.54|1192.14|1198.17|1195.77|1201.7|1199.3|1192.02|1189.62|0
1643105400000|2022-01-25 10:10:00|1197.29|1194.89|1201.92|1199.52|1201.92|1199.52|1196.85|1194.45|0
1643105700000|2022-01-25 10:15:00|1201.48|1199.08|1204.12|1201.72|1205.11|1202.71|1200.04|1197.64|0
1643106000000|2022-01-25 10:20:00|1203.9|1201.5|1200.7|1198.3|1204.44|1202.04|1199.93|1197.53|0
1643106300000|2022-01-25 10:25:00|1200.26|1197.86|1199.93|1197.53|1201.91|1199.51|1198.39|1195.99|0
1643106600000|2022-01-25 10:30:00|1200.15|1197.75|1196.18|1193.78|1201.91|1199.51|1195.96|1193.56|0
1643106900000|2022-01-25 10:35:00|1196.4|1194|1189.37|1186.97|1197.06|1194.66|1188.05|1185.65|0
1643107200000|2022-01-25 10:40:00|1189.8|1187.4|1187.17|1184.77|1190.9|1188.5|1186.51|1184.11|0
1643107500000|2022-01-25 10:45:00|1186.95|1184.55|1179.92|1177.52|1187.71|1185.31|1179.92|1177.52|0
1643107800000|2022-01-25 10:50:00|1180.58|1178.18|1181.89|1179.49|1185.19|1182.79|1180.14|1177.74|0
1643108100000|2022-01-25 10:55:00|1182.11|1179.71|1182.99|1180.59|1184.75|1182.35|1178.82|1176.42|0
1643108400000|2022-01-25 11:00:00|1181.89|1179.49|1188.26|1185.86|1188.8|1186.4|1180.14|1177.74|0
1643108700000|2022-01-25 11:05:00|1187.92|1185.52|1189.35|1186.95|1189.79|1187.39|1184.96|1182.56|0
1643109000000|2022-01-25 11:10:00|1189.13|1186.73|1191.11|1188.71|1191.11|1188.71|1187.38|1184.98|0
1643109300000|2022-01-25 11:15:00|1190.89|1188.49|1185.84|1183.44|1193.53|1191.13|1185.4|1183|0
1643109600000|2022-01-25 11:20:00|1186.16|1183.76|1187.76|1185.36|1189.15|1186.75|1184.52|1182.12|0
1643109900000|2022-01-25 11:25:00|1187.65|1185.25|1186.66|1184.26|1188.85|1186.45|1185.89|1183.49|0
1643110200000|2022-01-25 11:30:00|1186.99|1184.59|1180.16|1177.76|1187.98|1185.58|1180.09|1177.69|0
1643110500000|2022-01-25 11:35:00|1180.38|1177.98|1178.78|1176.38|1187.46|1185.06|1178.3|1175.9|0
1643110800000|2022-01-25 11:40:00|1178.88|1176.48|1171.77|1169.37|1179.98|1177.58|1170.24|1167.84|0
1643111100000|2022-01-25 11:45:00|1171.99|1169.59|1172.53|1170.13|1174.06|1171.66|1170.67|1168.27|0
1643111400000|2022-01-25 11:50:00|1172.86|1170.46|1172.42|1170.02|1174.17|1171.77|1171.55|1169.15|0
1643111700000|2022-01-25 11:55:00|1172.2|1169.8|1173.51|1171.11|1178|1175.6|1170.23|1167.83|0
1643112000000|2022-01-25 12:00:00|1173.18|1170.78|1167.61|1165.21|1174.61|1172.21|1167.61|1165.21|0
1643112300000|2022-01-25 12:05:00|1167.93|1165.53|1172.42|1170.02|1172.63|1170.23|1167.17|1164.77|0
1643112600000|2022-01-25 12:10:00|1172.08|1169.68|1175.26|1172.86|1177.89|1175.49|1171.98|1169.58|0
1643112900000|2022-01-25 12:15:00|1174.82|1172.42|1176.57|1174.17|1176.57|1174.17|1173.29|1170.89|0
1643113200000|2022-01-25 12:20:00|1176.35|1173.95|1168.91|1166.51|1178.1|1175.7|1168.91|1166.51|0
1643113500000|2022-01-25 12:25:00|1169.23|1166.83|1173.94|1171.54|1174.16|1171.76|1169.23|1166.83|0
1643113800000|2022-01-25 12:30:00|1174.16|1171.76|1169.23|1166.83|1174.16|1171.76|1167.38|1164.98|0
1643114100000|2022-01-25 12:35:00|1169.45|1167.05|1168.69|1166.29|1171.97|1169.57|1167.37|1164.97|0
1643114400000|2022-01-25 12:40:00|1167.92|1165.52|1169.78|1167.38|1169.78|1167.38|1163.33|1160.93|0
1643114700000|2022-01-25 12:45:00|1170.1|1167.7|1170.65|1168.25|1171.31|1168.91|1166.5|1164.1|0
1643115000000|2022-01-25 12:50:00|1170.43|1168.03|1170.65|1168.25|1172.18|1169.78|1169.56|1167.16|0
1643115300000|2022-01-25 12:55:00|1170.87|1168.47|1167.58|1165.18|1171.3|1168.9|1166.6|1164.2|0
1643115600000|2022-01-25 13:00:00|1168.02|1165.62|1162.34|1159.94|1169.55|1167.15|1162.34|1159.94|0
1643115900000|2022-01-25 13:05:00|1163.43|1161.03|1148.62|1146.22|1164.85|1162.45|1148.62|1146.22|0
1643116200000|2022-01-25 13:10:00|1147.31|1144.91|1159.92|1157.52|1160.14|1157.74|1147.31|1144.91|0
1643116500000|2022-01-25 13:15:00|1159.7|1157.3|1167.55|1165.15|1167.99|1165.59|1159.7|1157.3|0
1643116800000|2022-01-25 13:20:00|1166.46|1164.06|1165.15|1162.75|1167.77|1165.37|1162.53|1160.13|0
1643117100000|2022-01-25 13:25:00|1164.93|1162.53|1155.52|1153.12|1166.46|1164.06|1155.52|1153.12|0
1643117400000|2022-01-25 13:30:00|1155.3|1152.9|1160.75|1158.35|1161.41|1159.01|1154|1151.6|0
1643117700000|2022-01-25 13:35:00|1160.32|1157.92|1163.37|1160.97|1165.77|1163.37|1160.32|1157.92|0
1643118000000|2022-01-25 13:40:00|1163.59|1161.19|1165.99|1163.59|1167.08|1164.68|1160.97|1158.57|0
1643118300000|2022-01-25 13:45:00|1165.77|1163.37|1164.02|1161.62|1167.08|1164.68|1162.93|1160.53|0
1643118600000|2022-01-25 13:50:00|1163.8|1161.4|1164.26|1161.86|1166.42|1164.02|1160.75|1158.35|0
1643118900000|2022-01-25 13:55:00|1164.69|1162.29|1167.67|1165.27|1169.42|1167.02|1162.83|1160.43|0
1643119200000|2022-01-25 14:00:00|1167.02|1164.62|1167.67|1165.27|1168.11|1165.71|1162.65|1160.25|0
1643119500000|2022-01-25 14:05:00|1167.89|1165.49|1167.67|1165.27|1169.42|1167.02|1164.5|1162.1|0
1643119800000|2022-01-25 14:10:00|1168.1|1165.7|1164.61|1162.21|1168.32|1165.92|1163.08|1160.68|0
1643120100000|2022-01-25 14:15:00|1164.83|1162.43|1169.41|1167.01|1169.85|1167.45|1163.51|1161.11|0
1643120400000|2022-01-25 14:20:00|1169.63|1167.23|1168.32|1165.92|1170.51|1168.11|1166.13|1163.73|0
1643120700000|2022-01-25 14:25:00|1168.54|1166.14|1165.91|1163.51|1170.07|1167.67|1165.8|1163.4|0
1643121000000|2022-01-25 14:30:00|1164.82|1162.42|1164.76|1162.36|1170.94|1168.54|1156.1|1153.7|0
1643121300000|2022-01-25 14:35:00|1161.7|1159.3|1166.49|1164.09|1177.23|1174.83|1158.64|1156.24|0
1643121600000|2022-01-25 14:40:00|1167.36|1164.96|1158.2|1155.8|1174.14|1171.74|1155.14|1152.74|0
1643121900000|2022-01-25 14:45:00|1159.94|1157.54|1140.19|1137.79|1159.94|1157.54|1138.35|1135.95|0
1643122200000|2022-01-25 14:50:00|1140.73|1138.33|1129.36|1126.96|1144.53|1142.13|1127.99|1125.59|0
1643122500000|2022-01-25 14:55:00|1128.07|1125.67|1132.7|1130.3|1137.46|1135.06|1128.07|1125.67|0
1643122800000|2022-01-25 15:00:00|1133.35|1130.95|1121.16|1118.76|1139.95|1137.55|1119.33|1116.93|0
1643123100000|2022-01-25 15:05:00|1120.52|1118.12|1129.03|1126.63|1129.57|1127.17|1116.64|1114.24|0
1643123400000|2022-01-25 15:10:00|1127.41|1125.01|1137.6|1135.2|1138.47|1136.07|1120.55|1118.15|0
1643123700000|2022-01-25 15:15:00|1139.77|1137.37|1140.63|1138.23|1145.18|1142.78|1134.58|1132.18|0
1643124000000|2022-01-25 15:20:00|1140.42|1138.02|1139.12|1136.72|1141.93|1139.53|1133.49|1131.09|0
1643124300000|2022-01-25 15:25:00|1137.82|1135.42|1160.3|1157.9|1160.95|1158.55|1135.65|1133.25|0
1643124600000|2022-01-25 15:30:00|1161.17|1158.77|1158|1155.6|1163.29|1160.89|1156.38|1153.98|0
1643124900000|2022-01-25 15:35:00|1158.77|1156.37|1152.51|1150.11|1165.73|1163.33|1144.65|1142.25|0
1643125200000|2022-01-25 15:40:00|1151.64|1149.24|1163.39|1160.99|1163.39|1160.99|1149.47|1147.07|0
1643125500000|2022-01-25 15:45:00|1166.44|1164.04|1172.89|1170.49|1174.2|1171.8|1160.68|1158.28|0
1643125800000|2022-01-25 15:50:00|1172.23|1169.83|1157.77|1155.37|1172.23|1169.83|1156.68|1154.28|0
1643126100000|2022-01-25 15:55:00|1158.42|1156.02|1148.41|1146.01|1161.04|1158.64|1146.67|1144.27|0
1643126400000|2022-01-25 16:00:00|1148.63|1146.23|1153.79|1151.39|1155.19|1152.79|1145.26|1142.86|0
1643126700000|2022-01-25 16:05:00|1154.66|1152.26|1146.4|1144|1159|1156.6|1141.42|1139.02|0
1643127000000|2022-01-25 16:10:00|1146.62|1144.22|1142.28|1139.88|1151.93|1149.53|1140.33|1137.93|0
1643127300000|2022-01-25 16:15:00|1142.5|1140.1|1157.69|1155.29|1158.56|1156.16|1139.68|1137.28|0
1643127600000|2022-01-25 16:20:00|1157.48|1155.08|1159.03|1156.63|1163.57|1161.17|1156.39|1153.99|0
1643127900000|2022-01-25 16:25:00|1159.35|1156.95|1159.46|1157.06|1164.91|1162.51|1152.93|1150.53|0
1643128200000|2022-01-25 16:30:00|1158.48|1156.08|1149.01|1146.61|1159.46|1157.06|1149.01|1146.61|0
1643128500000|2022-01-25 16:35:00|1148.58|1146.18|1136.94|1134.54|1150.54|1148.14|1132.39|1129.99|0
1643128800000|2022-01-25 16:40:00|1136.29|1133.89|1140.97|1138.57|1142.06|1139.66|1133.99|1131.59|0
1643129100000|2022-01-25 16:45:00|1139.45|1137.05|1147.05|1144.65|1147.7|1145.3|1139.45|1137.05|0
1643129400000|2022-01-25 16:50:00|1146.62|1144.22|1152.06|1149.66|1152.71|1150.31|1144.23|1141.83|0
1643129700000|2022-01-25 16:55:00|1151.62|1149.22|1135.09|1132.69|1151.84|1149.44|1134.44|1132.04|0
1643130000000|2022-01-25 17:00:00|1135.31|1132.91|1143.13|1140.73|1143.56|1141.16|1132.92|1130.52|0
1643130300000|2022-01-25 17:05:00|1145.09|1142.69|1150.96|1148.56|1155.11|1152.71|1145.09|1142.69|0
1643130600000|2022-01-25 17:10:00|1151.4|1149|1152.49|1150.09|1153.25|1150.85|1146.17|1143.77|0
1643130900000|2022-01-25 17:15:00|1152.27|1149.87|1149.1|1146.7|1157.94|1155.54|1140.08|1137.68|0
1643131200000|2022-01-25 17:20:00|1149|1146.6|1156.41|1154.01|1159.9|1157.5|1146.93|1144.53|0
1643131500000|2022-01-25 17:25:00|1156.63|1154.23|1157.6|1155.2|1161.65|1159.25|1154.88|1152.48|0
1643131800000|2022-01-25 17:30:00|1157.28|1154.88|1148.49|1146.09|1157.28|1154.88|1146.02|1143.62|0
1643132100000|2022-01-25 17:35:00|1148.81|1146.41|1150.88|1148.48|1153.06|1150.66|1148.27|1145.87|0
1643132400000|2022-01-25 17:40:00|1149.79|1147.39|1153.05|1150.65|1153.05|1150.65|1142.94|1140.54|0
1643132700000|2022-01-25 17:45:00|1151.53|1149.13|1143.7|1141.3|1154.9|1152.5|1141.53|1139.13|0
1643133000000|2022-01-25 17:50:00|1144.24|1141.84|1145.22|1142.82|1147.61|1145.21|1140.44|1138.04|0
1643133300000|2022-01-25 17:55:00|1144.89|1142.49|1152.18|1149.78|1152.18|1149.78|1138.92|1136.52|0
1643133600000|2022-01-25 18:00:00|1151.52|1149.12|1145.65|1143.25|1151.52|1149.12|1141.96|1139.56|0
1643133900000|2022-01-25 18:05:00|1145.54|1143.14|1145.87|1143.47|1148.8|1146.4|1140.22|1137.82|0
1643134200000|2022-01-25 18:10:00|1146.95|1144.55|1147.48|1145.08|1152.17|1149.77|1145.21|1142.81|0
1643134500000|2022-01-25 18:15:00|1147.27|1144.87|1154.31|1151.91|1155.62|1153.22|1144.43|1142.03|0
1643134800000|2022-01-25 18:20:00|1154.2|1151.8|1153.22|1150.82|1154.64|1152.24|1150.5|1148.1|0
1643135100000|2022-01-25 18:25:00|1152.89|1150.49|1166.78|1164.38|1167.88|1165.48|1150.71|1148.31|0
1643135400000|2022-01-25 18:30:00|1165.69|1163.29|1170.63|1168.23|1172.82|1170.42|1163.72|1161.32|0
1643135700000|2022-01-25 18:35:00|1171.72|1169.32|1171.5|1169.1|1173.7|1171.3|1165.36|1162.96|0
1643136000000|2022-01-25 18:40:00|1173.48|1171.08|1171.94|1169.54|1174.14|1171.74|1167.77|1165.37|0
1643136300000|2022-01-25 18:45:00|1172.05|1169.65|1180.51|1178.11|1181.83|1179.43|1169.53|1167.13|0
1643136600000|2022-01-25 18:50:00|1180.29|1177.89|1187.13|1184.73|1187.13|1184.73|1178.97|1176.57|0
1643136900000|2022-01-25 18:55:00|1186.91|1184.51|1189.99|1187.59|1190.21|1187.81|1182.29|1179.89|0
1643137200000|2022-01-25 19:00:00|1190.21|1187.81|1183.16|1180.76|1190.43|1188.03|1180.96|1178.56|0
1643137500000|2022-01-25 19:05:00|1182.28|1179.88|1181.4|1179|1184.7|1182.3|1178.33|1175.93|0
1643137800000|2022-01-25 19:10:00|1181.62|1179.22|1194.83|1192.43|1196.26|1193.86|1181.18|1178.78|0
1643138100000|2022-01-25 19:15:00|1195.27|1192.87|1198.68|1196.28|1199.02|1196.62|1193.95|1191.55|0
1643138400000|2022-01-25 19:20:00|1198.35|1195.95|1199.29|1196.89|1203.89|1201.49|1197.03|1194.63|0
1643138700000|2022-01-25 19:25:00|1198.96|1196.56|1198.95|1196.55|1200.62|1198.22|1194.22|1191.82|0
1643139000000|2022-01-25 19:30:00|1198.63|1196.23|1188.92|1186.52|1200.61|1198.21|1188.48|1186.08|0
1643139300000|2022-01-25 19:35:00|1190.47|1188.07|1196.67|1194.27|1197.55|1195.15|1190.25|1187.85|0
1643139600000|2022-01-25 19:40:00|1197.99|1195.59|1208.14|1205.74|1208.59|1206.19|1197.99|1195.59|0
1643139900000|2022-01-25 19:45:00|1207.92|1205.52|1207.7|1205.3|1212.34|1209.94|1207.04|1204.64|0
1643140200000|2022-01-25 19:50:00|1208.58|1206.18|1213.22|1210.82|1214.88|1212.48|1206.59|1204.19|0
1643140500000|2022-01-25 19:55:00|1213.89|1211.49|1218.76|1216.36|1220.53|1218.13|1212.12|1209.72|0
1643140800000|2022-01-25 20:00:00|1219.64|1217.24|1210.36|1207.96|1219.75|1217.35|1208.48|1206.08|0
1643141100000|2022-01-25 20:05:00|1210.47|1208.07|1200.76|1198.36|1210.47|1208.07|1198.99|1196.59|0
1643141400000|2022-01-25 20:10:00|1200.98|1198.58|1198.58|1196.18|1202.33|1199.93|1196.82|1194.42|0
1643141700000|2022-01-25 20:15:00|1199.02|1196.62|1209.61|1207.21|1210.49|1208.09|1199.02|1196.62|0
1643142000000|2022-01-25 20:20:00|1209.39|1206.99|1195.6|1193.2|1209.83|1207.43|1195.27|1192.87|0
1643142300000|2022-01-25 20:25:00|1195.72|1193.32|1183.18|1180.78|1195.72|1193.32|1181.43|1179.03|0
1643142600000|2022-01-25 20:30:00|1181.86|1179.46|1181.41|1179.01|1186.26|1183.86|1178.13|1175.73|0
1643142900000|2022-01-25 20:35:00|1181.3|1178.9|1189.53|1187.13|1191.07|1188.67|1174.84|1172.44|0
1643143200000|2022-01-25 20:40:00|1189.86|1187.46|1186.5|1184.1|1197.01|1194.61|1186.24|1183.84|0
1643143500000|2022-01-25 20:45:00|1187.38|1184.98|1182.72|1180.32|1193.32|1190.92|1179.87|1177.47|0
1643143800000|2022-01-25 20:50:00|1179.09|1176.69|1169.49|1167.09|1179.43|1177.03|1166.2|1163.8|0
1643144100000|2022-01-25 20:55:00|1168.83|1166.43|1171.63|1169.23|1177.39|1174.99|1166.64|1164.24|0
1643144400000|2022-01-25 21:00:00|1174.71|1172.31|1168.56|1166.16|1180.2|1177.8|1164.18|1161.78|0
1643144700000|2022-01-25 21:05:00|1169|1166.6|1158.37|1155.97|1169|1166.6|1157.06|1154.66|0
1643145000000|2022-01-25 21:10:00|1158.48|1156.08|1159.57|1157.17|1164.17|1161.77|1157.61|1155.21|0
1643145300000|2022-01-25 21:15:00|1160.1|1157.3|1155.4|1152.6|1161.96|1159.16|1154.96|1152.16|0
1643145600000|2022-01-25 21:20:00|1155.72|1152.92|1152.88|1150.08|1155.72|1152.92|1151.24|1148.44|0
1643145900000|2022-01-25 21:25:00|1152.99|1150.19|1151.56|1148.76|1153.31|1150.51|1149.16|1146.36|0
1643146200000|2022-01-25 21:30:00|1150.59|1147.79|1144.25|1141.45|1152.11|1149.31|1142.73|1139.93|0
1643146500000|2022-01-25 21:35:00|1144.14|1141.34|1146.43|1143.63|1147.41|1144.61|1143.82|1141.02|0
1643146800000|2022-01-25 21:40:00|1146.65|1143.85|1144.25|1141.45|1147.09|1144.29|1144.03|1141.23|0
1643147100000|2022-01-25 21:45:00|1144.47|1141.67|1137.06|1134.26|1146.21|1143.41|1135.85|1133.05|0
1643147400000|2022-01-25 21:50:00|1137.6|1134.8|1134.44|1131.64|1137.6|1134.8|1128.13|1125.33|0
1643147700000|2022-01-25 21:55:00|1134.66|1131.86|1135.41|1132.61|1138.14|1135.34|1131.61|1128.81|0
1643148000000|2022-01-25 22:00:00|1135.31|1132.51|1133.91|1131.11|1135.31|1132.51|1133.57|1130.77|0
1643148300000|2022-01-25 22:05:00|1133.76|1130.96|1134.26|1131.46|1134.58|1131.78|1133.76|1130.96|0
1643148600000|2022-01-25 22:10:00|1134.13|1131.33|1134.95|1132.15|1135.49|1132.69|1134.13|1131.33|0
1643148900000|2022-01-25 22:15:00|1134.98|1132.18|1133.9|1131.1|1135.23|1132.43|1133.9|1131.1|0
1643149200000|2022-01-25 22:20:00|1134.13|1131.33|1134.75|1131.95|1134.75|1131.95|1133.43|1130.63|0
1643149500000|2022-01-25 22:25:00|1134.73|1131.93|1134.72|1131.92|1135.04|1132.24|1134.69|1131.89|0
1643149800000|2022-01-25 22:30:00|1134.59|1131.79|1136.97|1134.17|1136.97|1134.17|1134.56|1131.76|0
1643150100000|2022-01-25 22:35:00|1137.06|1134.26|1137.74|1134.94|1138.1|1135.3|1137.06|1134.26|0
1643150400000|2022-01-25 22:40:00|1137.65|1134.85|1138.12|1135.32|1138.6|1135.8|1137.65|1134.85|0
1643150700000|2022-01-25 22:45:00|1138.22|1135.42|1137.95|1135.15|1138.51|1135.71|1137.49|1134.69|0
1643151000000|2022-01-25 22:50:00|1138.08|1135.28|1137.98|1135.18|1138.08|1135.28|1137.89|1135.09|0
1643151300000|2022-01-25 22:55:00|1137.95|1135.15|1139.02|1136.22|1139.02|1136.22|1137.95|1135.15|0
1643151600000|2022-01-25 23:00:00|1138.88|1136.08|1150.11|1147.31|1150.55|1147.75|1138.88|1136.08|0
1643151900000|2022-01-25 23:05:00|1150.33|1147.53|1160.17|1157.37|1161.05|1158.25|1148.37|1145.57|0
1643152200000|2022-01-25 23:10:00|1159.73|1156.93|1168.06|1165.26|1169.37|1166.57|1159.08|1156.28|0
1643152500000|2022-01-25 23:15:00|1167.84|1165.04|1170.47|1167.67|1171.56|1168.76|1164|1161.2|0
1643152800000|2022-01-25 23:20:00|1170.03|1167.23|1170.68|1167.88|1170.91|1168.11|1168.16|1165.36|0
1643153100000|2022-01-25 23:25:00|1170.79|1167.99|1174.63|1171.83|1175.07|1172.27|1165.64|1162.84|0
1643153400000|2022-01-25 23:30:00|1174.41|1171.61|1173.75|1170.95|1179.69|1176.89|1172.44|1169.64|0
1643153700000|2022-01-25 23:35:00|1174.41|1171.61|1174.19|1171.39|1175.51|1172.71|1172.76|1169.96|0
1643154000000|2022-01-25 23:40:00|1173.97|1171.17|1182.54|1179.74|1184.52|1181.72|1173.86|1171.06|0
1643154300000|2022-01-25 23:45:00|1182.32|1179.52|1187.82|1185.02|1191.35|1188.55|1182.32|1179.52|0
1643154600000|2022-01-25 23:50:00|1188.26|1185.46|1184.96|1182.16|1189.69|1186.89|1184.74|1181.94|0
1643154900000|2022-01-25 23:55:00|1185.18|1182.38|1180.34|1177.54|1185.5|1182.7|1178.68|1175.88|0
1643155200000|2022-01-26 00:00:00|1180.56|1177.76|1173.3|1170.5|1181.44|1178.64|1172.43|1169.63|0
1643155500000|2022-01-26 00:05:00|1173.19|1170.39|1174.94|1172.14|1176.16|1173.36|1172.09|1169.29|0
1643155800000|2022-01-26 00:10:00|1174.84|1172.04|1178.57|1175.77|1181.32|1178.52|1173.96|1171.16|0
1643156100000|2022-01-26 00:15:00|1178.79|1175.99|1168.69|1165.89|1180.33|1177.53|1168.69|1165.89|0
1643156400000|2022-01-26 00:20:00|1167.59|1164.79|1168.47|1165.67|1169.57|1166.77|1165.62|1162.82|0
1643156700000|2022-01-26 00:25:00|1169.13|1166.33|1165.4|1162.6|1173.52|1170.72|1165.4|1162.6|0
1643157000000|2022-01-26 00:30:00|1166.16|1163.36|1173.4|1170.6|1173.95|1171.15|1161.89|1159.09|0
1643157300000|2022-01-26 00:35:00|1173.51|1170.71|1174.83|1172.03|1176.81|1174.01|1170.44|1167.64|0
1643157600000|2022-01-26 00:40:00|1175.05|1172.25|1169.34|1166.54|1175.05|1172.25|1168.13|1165.33|0
1643157900000|2022-01-26 00:45:00|1169.22|1166.42|1171.42|1168.62|1173.07|1170.27|1168.68|1165.88|0
1643158200000|2022-01-26 00:50:00|1171.2|1168.4|1167.8|1165|1172.51|1169.71|1167.8|1165|0
1643158500000|2022-01-26 00:55:00|1167.36|1164.56|1167.46|1164.66|1170.87|1168.07|1165.61|1162.81|0
1643158800000|2022-01-26 01:00:00|1166.92|1164.12|1169.22|1166.42|1169.22|1166.42|1164.61|1161.81|0
1643159100000|2022-01-26 01:05:00|1169.33|1166.53|1171.85|1169.05|1173.94|1171.14|1169.33|1166.53|0
1643159400000|2022-01-26 01:10:00|1171.52|1168.72|1164.94|1162.14|1172.73|1169.93|1164.07|1161.27|0
1643159700000|2022-01-26 01:15:00|1164.28|1161.48|1167.35|1164.55|1169.77|1166.97|1164.07|1161.27|0
1643160000000|2022-01-26 01:20:00|1167.13|1164.33|1172.28|1169.48|1173.27|1170.47|1167.13|1164.33|0
1643160300000|2022-01-26 01:25:00|1171.62|1168.82|1173.38|1170.58|1173.71|1170.91|1171.18|1168.38|0
1643160600000|2022-01-26 01:30:00|1173.49|1170.69|1171.62|1168.82|1173.49|1170.69|1168.66|1165.86|0
1643160900000|2022-01-26 01:35:00|1171.08|1168.28|1173.93|1171.13|1175.03|1172.23|1167.89|1165.09|0
1643161200000|2022-01-26 01:40:00|1174.15|1171.35|1170.85|1168.05|1175.02|1172.22|1170.3|1167.5|0
1643161500000|2022-01-26 01:45:00|1171.51|1168.71|1174.36|1171.56|1175.46|1172.66|1170.96|1168.16|0
1643161800000|2022-01-26 01:50:00|1174.14|1171.34|1172.49|1169.69|1175.46|1172.66|1171.95|1169.15|0
1643162100000|2022-01-26 01:55:00|1173.04|1170.24|1178.09|1175.29|1180.07|1177.27|1172.93|1170.13|0
1643162400000|2022-01-26 02:00:00|1177.98|1175.18|1178.53|1175.73|1180.51|1177.71|1177.21|1174.41|0
1643162700000|2022-01-26 02:05:00|1178.86|1176.06|1180.29|1177.49|1181.61|1178.81|1178.53|1175.73|0
1643163000000|2022-01-26 02:10:00|1179.63|1176.83|1180.61|1177.81|1181.83|1179.03|1179.51|1176.71|0
1643163300000|2022-01-26 02:15:00|1180.73|1177.93|1180.83|1178.03|1181.39|1178.59|1178.75|1175.95|0
1643163600000|2022-01-26 02:20:00|1180.94|1178.14|1182.48|1179.68|1184.46|1181.66|1180.06|1177.26|0
1643163900000|2022-01-26 02:25:00|1182.37|1179.57|1181.6|1178.8|1182.37|1179.57|1180.39|1177.59|0
1643164200000|2022-01-26 02:30:00|1181.49|1178.69|1180.82|1178.02|1182.7|1179.9|1180.28|1177.48|0
1643164500000|2022-01-26 02:35:00|1180.94|1178.14|1178.96|1176.16|1180.94|1178.14|1178.84|1176.04|0
1643164800000|2022-01-26 02:40:00|1179.06|1176.26|1177.2|1174.4|1179.5|1176.7|1177.08|1174.28|0
1643165100000|2022-01-26 02:45:00|1177.08|1174.28|1178.3|1175.5|1178.52|1175.72|1176.98|1174.18|0
1643165400000|2022-01-26 02:50:00|1178.4|1175.6|1178.29|1175.49|1178.51|1175.71|1177.41|1174.61|0
1643165700000|2022-01-26 02:55:00|1178.18|1175.38|1175.22|1172.42|1178.51|1175.71|1174.34|1171.54|0
1643166000000|2022-01-26 03:00:00|1174.78|1171.98|1178.07|1175.27|1178.29|1175.49|1174.78|1171.98|0
1643166300000|2022-01-26 03:05:00|1178.29|1175.49|1181.15|1178.35|1182.69|1179.89|1177.96|1175.16|0
1643166600000|2022-01-26 03:10:00|1180.93|1178.13|1179.71|1176.91|1181.91|1179.11|1179.6|1176.8|0
1643166900000|2022-01-26 03:15:00|1179.6|1176.8|1181.14|1178.34|1181.58|1178.78|1178.73|1175.93|0
1643167200000|2022-01-26 03:20:00|1181.58|1178.78|1182.02|1179.22|1182.79|1179.99|1180.37|1177.57|0
1643167500000|2022-01-26 03:25:00|1181.91|1179.11|1179.92|1177.12|1182.35|1179.55|1179.16|1176.36|0
1643167800000|2022-01-26 03:30:00|1179.82|1177.02|1184.88|1182.08|1185.1|1182.3|1179.82|1177.02|0
1643168100000|2022-01-26 03:35:00|1185.1|1182.3|1183.11|1180.31|1185.54|1182.74|1183.11|1180.31|0
1643168400000|2022-01-26 03:40:00|1183.33|1180.53|1184.43|1181.63|1184.43|1181.63|1182.89|1180.09|0
1643168700000|2022-01-26 03:45:00|1184.65|1181.85|1185.75|1182.95|1186.41|1183.61|1183.55|1180.75|0
1643169000000|2022-01-26 03:50:00|1185.86|1183.06|1185.31|1182.51|1188.17|1185.37|1184.65|1181.85|0
1643169300000|2022-01-26 03:55:00|1185.53|1182.73|1185.53|1182.73|1186.41|1183.61|1185.09|1182.29|0
1643169600000|2022-01-26 04:00:00|1185.75|1182.95|1181.89|1179.09|1187.29|1184.49|1181.89|1179.09|0
1643169900000|2022-01-26 04:05:00|1182.23|1179.43|1182.88|1180.08|1183.32|1180.52|1180.91|1178.11|0
1643170200000|2022-01-26 04:10:00|1182.55|1179.75|1184.64|1181.84|1184.64|1181.84|1182.44|1179.64|0
1643170500000|2022-01-26 04:15:00|1184.42|1181.62|1183.98|1181.18|1184.64|1181.84|1182.88|1180.08|0
1643170800000|2022-01-26 04:20:00|1183.76|1180.96|1183.76|1180.96|1184.42|1181.62|1182.98|1180.18|0
1643171100000|2022-01-26 04:25:00|1183.54|1180.74|1184.3|1181.5|1184.64|1181.84|1181.78|1178.98|0
1643171400000|2022-01-26 04:30:00|1184.42|1181.62|1184.19|1181.39|1184.74|1181.94|1183.2|1180.4|0
1643171700000|2022-01-26 04:35:00|1184.3|1181.5|1183.09|1180.29|1184.3|1181.5|1181.77|1178.97|0
1643172000000|2022-01-26 04:40:00|1183.42|1180.62|1182.43|1179.63|1183.97|1181.17|1181.55|1178.75|0
1643172300000|2022-01-26 04:45:00|1181.99|1179.19|1183.19|1180.39|1183.75|1180.95|1181.55|1178.75|0
1643172600000|2022-01-26 04:50:00|1183.09|1180.29|1182.97|1180.17|1183.31|1180.51|1182.53|1179.73|0
1643172900000|2022-01-26 04:55:00|1182.87|1180.07|1184.95|1182.15|1185.07|1182.27|1182.09|1179.29|0
1643173200000|2022-01-26 05:00:00|1184.85|1182.05|1183.85|1181.05|1185.29|1182.49|1183.19|1180.39|0
1643173500000|2022-01-26 05:05:00|1183.74|1180.94|1182.09|1179.29|1184.4|1181.6|1180.66|1177.86|0
1643173800000|2022-01-26 05:10:00|1182.31|1179.51|1178.9|1176.1|1182.31|1179.51|1178.68|1175.88|0
1643174100000|2022-01-26 05:15:00|1178.68|1175.88|1176.7|1173.9|1179.67|1176.87|1176.26|1173.46|0
1643174400000|2022-01-26 05:20:00|1176.48|1173.68|1175.38|1172.58|1176.92|1174.12|1174.94|1172.14|0
1643174700000|2022-01-26 05:25:00|1175.6|1172.8|1179.88|1177.08|1180|1177.2|1175.6|1172.8|0
1643175000000|2022-01-26 05:30:00|1180|1177.2|1179.33|1176.53|1181.31|1178.51|1178.78|1175.98|0
1643175300000|2022-01-26 05:35:00|1179.88|1177.08|1180.21|1177.41|1181.31|1178.51|1179.88|1177.08|0
1643175600000|2022-01-26 05:40:00|1180.43|1177.63|1179.99|1177.19|1180.87|1178.07|1179.33|1176.53|0
1643175900000|2022-01-26 05:45:00|1180.21|1177.41|1181.53|1178.73|1181.75|1178.95|1178.78|1175.98|0
1643176200000|2022-01-26 05:50:00|1181.63|1178.83|1182.85|1180.05|1182.85|1180.05|1180.97|1178.17|0
1643176500000|2022-01-26 05:55:00|1182.95|1180.15|1182.07|1179.27|1183.95|1181.15|1181.74|1178.94|0
1643176800000|2022-01-26 06:00:00|1181.52|1178.72|1184.71|1181.91|1184.71|1181.91|1180.42|1177.62|0
1643177100000|2022-01-26 06:05:00|1184.16|1181.36|1182.95|1180.15|1185.26|1182.46|1182.4|1179.6|0
1643177400000|2022-01-26 06:10:00|1183.28|1180.48|1181.3|1178.5|1183.5|1180.7|1181.08|1178.28|0
1643177700000|2022-01-26 06:15:00|1181.52|1178.72|1182.84|1180.04|1183.16|1180.36|1180.96|1178.16|0
1643178000000|2022-01-26 06:20:00|1182.94|1180.14|1183.6|1180.8|1184.7|1181.9|1182.94|1180.14|0
1643178300000|2022-01-26 06:25:00|1183.71|1180.91|1183.27|1180.47|1184.15|1181.35|1182.61|1179.81|0
1643178600000|2022-01-26 06:30:00|1183.49|1180.69|1180.96|1178.16|1183.93|1181.13|1179.97|1177.17|0
1643178900000|2022-01-26 06:35:00|1181.18|1178.38|1183.71|1180.91|1183.71|1180.91|1180.85|1178.05|0
1643179200000|2022-01-26 06:40:00|1183.81|1181.01|1182.71|1179.91|1183.81|1181.01|1182.17|1179.37|0
1643179500000|2022-01-26 06:45:00|1182.83|1180.03|1182.49|1179.69|1182.83|1180.03|1181.17|1178.37|0
1643179800000|2022-01-26 06:50:00|1182.61|1179.81|1178.53|1175.73|1182.61|1179.81|1178.53|1175.73|0
1643180100000|2022-01-26 06:55:00|1179.3|1176.5|1178.86|1176.06|1179.74|1176.94|1177.11|1174.31|0
1643180400000|2022-01-26 07:00:00|1179.52|1176.72|1176|1173.2|1181.72|1178.92|1175.56|1172.76|0
1643180700000|2022-01-26 07:05:00|1176.11|1173.31|1176.33|1173.53|1176.66|1173.86|1174.35|1171.55|0
1643181000000|2022-01-26 07:10:00|1176.44|1173.64|1174.02|1171.22|1177.54|1174.74|1171.61|1168.81|0
1643181300000|2022-01-26 07:15:00|1172.93|1170.13|1169.85|1167.05|1173.15|1170.35|1169.85|1167.05|0
1643181600000|2022-01-26 07:20:00|1170.07|1167.27|1171.05|1168.25|1172.59|1169.79|1170.07|1167.27|0
1643181900000|2022-01-26 07:25:00|1171.39|1168.59|1173.36|1170.56|1173.36|1170.56|1170.29|1167.49|0
1643182200000|2022-01-26 07:30:00|1173.68|1170.88|1176.98|1174.18|1177.75|1174.95|1173.14|1170.34|0
1643182500000|2022-01-26 07:35:00|1176.87|1174.07|1180.49|1177.69|1180.61|1177.81|1176.87|1174.07|0
1643182800000|2022-01-26 07:40:00|1180.39|1177.59|1180.83|1178.03|1181.05|1178.25|1178.95|1176.15|0
1643183100000|2022-01-26 07:45:00|1180.71|1177.91|1178.35|1175.55|1181.49|1178.69|1178.24|1175.44|0
1643183400000|2022-01-26 07:50:00|1178.9|1176.1|1182.42|1179.62|1182.53|1179.73|1178.46|1175.66|0
1643183700000|2022-01-26 07:55:00|1182.64|1179.84|1179.34|1176.54|1182.64|1179.84|1178.46|1175.66|0
1643184000000|2022-01-26 08:00:00|1179.44|1176.64|1187.71|1184.91|1187.71|1184.91|1179|1176.2|0
1643184300000|2022-01-26 08:05:00|1186.85|1184.45|1190.91|1188.51|1193.12|1190.72|1186.85|1184.45|0
1643184600000|2022-01-26 08:10:00|1192.68|1190.28|1195.55|1193.15|1196.88|1194.48|1192.46|1190.06|0
1643184900000|2022-01-26 08:15:00|1194.89|1192.49|1195.77|1193.37|1196.98|1194.58|1194.67|1192.27|0
1643185200000|2022-01-26 08:20:00|1195.99|1193.59|1199.08|1196.68|1202.18|1199.78|1195.99|1193.59|0
1643185500000|2022-01-26 08:25:00|1199.31|1196.91|1201.74|1199.34|1204.06|1201.66|1198.86|1196.46|0
1643185800000|2022-01-26 08:30:00|1201.96|1199.56|1201.96|1199.56|1205.28|1202.88|1201.74|1199.34|0
1643186100000|2022-01-26 08:35:00|1202.4|1200|1207.05|1204.65|1207.93|1205.53|1201.74|1199.34|0
1643186400000|2022-01-26 08:40:00|1207.27|1204.87|1205.94|1203.54|1209.04|1206.64|1205.27|1202.87|0
1643186700000|2022-01-26 08:45:00|1206.6|1204.2|1205.27|1202.87|1206.82|1204.42|1201.39|1198.99|0
1643187000000|2022-01-26 08:50:00|1205.05|1202.65|1203.16|1200.76|1205.71|1203.31|1201.51|1199.11|0
1643187300000|2022-01-26 08:55:00|1202.83|1200.43|1200.86|1198.46|1203.06|1200.66|1199.42|1197.02|0
1643187600000|2022-01-26 09:00:00|1199.64|1197.24|1205.4|1203|1209.5|1207.1|1199.2|1196.8|0
1643187900000|2022-01-26 09:05:00|1205.07|1202.67|1210.61|1208.21|1210.61|1208.21|1204.18|1201.78|0
1643188200000|2022-01-26 09:10:00|1210.5|1208.1|1211.72|1209.32|1214.05|1211.65|1210.06|1207.66|0
1643188500000|2022-01-26 09:15:00|1212.16|1209.76|1212.94|1210.54|1214.05|1211.65|1210.5|1208.1|0
1643188800000|2022-01-26 09:20:00|1212.82|1210.42|1217.61|1215.21|1217.61|1215.21|1209.61|1207.21|0
1643189100000|2022-01-26 09:25:00|1217.38|1214.98|1214.49|1212.09|1218.49|1216.09|1213.6|1211.2|0
1643189400000|2022-01-26 09:30:00|1213.82|1211.42|1214.05|1211.65|1217.83|1215.43|1212.38|1209.98|0
1643189700000|2022-01-26 09:35:00|1214.15|1211.75|1219.82|1217.42|1221.16|1218.76|1212.49|1210.09|0
1643190000000|2022-01-26 09:40:00|1220.05|1217.65|1222.49|1220.09|1222.6|1220.2|1218.27|1215.87|0
1643190300000|2022-01-26 09:45:00|1222.82|1220.42|1219.48|1217.08|1223.6|1221.2|1219.15|1216.75|0
1643190600000|2022-01-26 09:50:00|1219.6|1217.2|1217.37|1214.97|1220.49|1218.09|1217.15|1214.75|0
1643190900000|2022-01-26 09:55:00|1217.26|1214.86|1215.59|1213.19|1217.92|1215.52|1213.7|1211.3|0
1643191200000|2022-01-26 10:00:00|1215.48|1213.08|1212.04|1209.64|1215.48|1213.08|1208.37|1205.97|0
1643191500000|2022-01-26 10:05:00|1211.81|1209.41|1209.81|1207.41|1212.7|1210.3|1209.15|1206.75|0
1643191800000|2022-01-26 10:10:00|1210.04|1207.64|1213.36|1210.96|1214.25|1211.85|1209.92|1207.52|0
1643192100000|2022-01-26 10:15:00|1214.03|1211.63|1212.03|1209.63|1215.36|1212.96|1212.03|1209.63|0
1643192400000|2022-01-26 10:20:00|1212.25|1209.85|1215.14|1212.74|1217.59|1215.19|1211.14|1208.74|0
1643192700000|2022-01-26 10:25:00|1214.92|1212.52|1214.47|1212.07|1214.92|1212.52|1212.92|1210.52|0
1643193000000|2022-01-26 10:30:00|1214.92|1212.52|1218.03|1215.63|1218.92|1216.52|1214.25|1211.85|0
1643193300000|2022-01-26 10:35:00|1218.13|1215.73|1219.14|1216.74|1220.92|1218.52|1217.91|1215.51|0
1643193600000|2022-01-26 10:40:00|1218.91|1216.51|1218.57|1216.17|1221.14|1218.74|1218.25|1215.85|0
1643193900000|2022-01-26 10:45:00|1218.47|1216.07|1222.03|1219.63|1222.35|1219.95|1218.24|1215.84|0
1643194200000|2022-01-26 10:50:00|1221.8|1219.4|1221.8|1219.4|1223.14|1220.74|1221.36|1218.96|0
1643194500000|2022-01-26 10:55:00|1221.58|1219.18|1219.57|1217.17|1222.47|1220.07|1219.13|1216.73|0
1643194800000|2022-01-26 11:00:00|1219.68|1217.28|1227.83|1225.43|1227.94|1225.54|1219.68|1217.28|0
1643195100000|2022-01-26 11:05:00|1227.72|1225.32|1222.5|1220.1|1227.72|1225.32|1222.5|1220.1|0
1643195400000|2022-01-26 11:10:00|1222.17|1219.77|1223.28|1220.88|1223.94|1221.54|1221.72|1219.32|0
1643195700000|2022-01-26 11:15:00|1222.49|1220.09|1226.39|1223.99|1226.61|1224.21|1222.49|1220.09|0
1643196000000|2022-01-26 11:20:00|1225.5|1223.1|1223.05|1220.65|1226.17|1223.77|1222.83|1220.43|0
1643196300000|2022-01-26 11:25:00|1223.27|1220.87|1220.6|1218.2|1223.6|1221.2|1219.71|1217.31|0
1643196600000|2022-01-26 11:30:00|1220.93|1218.53|1225.72|1223.32|1226.27|1223.87|1220.04|1217.64|0
1643196900000|2022-01-26 11:35:00|1225.94|1223.54|1228.17|1225.77|1228.39|1225.99|1225.94|1223.54|0
1643197200000|2022-01-26 11:40:00|1227.94|1225.54|1227.05|1224.65|1229.5|1227.1|1226.61|1224.21|0
1643197500000|2022-01-26 11:45:00|1227.38|1224.98|1227.94|1225.54|1228.39|1225.99|1225.71|1223.31|0
1643197800000|2022-01-26 11:50:00|1227.72|1225.32|1228.83|1226.43|1230.61|1228.21|1227.49|1225.09|0
1643198100000|2022-01-26 11:55:00|1228.94|1226.54|1231.5|1229.1|1231.72|1229.32|1227.49|1225.09|0
1643198400000|2022-01-26 12:00:00|1231.28|1228.88|1224.48|1222.08|1231.72|1229.32|1223.48|1221.08|0
1643198700000|2022-01-26 12:05:00|1224.37|1221.97|1224.59|1222.19|1226.6|1224.2|1223.37|1220.97|0
1643199000000|2022-01-26 12:10:00|1224.48|1222.08|1220.36|1217.96|1225.04|1222.64|1220.36|1217.96|0
1643199300000|2022-01-26 12:15:00|1220.59|1218.19|1217.92|1215.52|1221.25|1218.85|1216.81|1214.41|0
1643199600000|2022-01-26 12:20:00|1217.69|1215.29|1215.03|1212.63|1219.69|1217.29|1214.69|1212.29|0
1643199900000|2022-01-26 12:25:00|1215.91|1213.51|1220.8|1218.4|1220.8|1218.4|1215.69|1213.29|0
1643200200000|2022-01-26 12:30:00|1221.03|1218.63|1221.47|1219.07|1222.81|1220.41|1219.91|1217.51|0
1643200500000|2022-01-26 12:35:00|1221.69|1219.29|1222.58|1220.18|1223.69|1221.29|1221.02|1218.62|0
1643200800000|2022-01-26 12:40:00|1222.8|1220.4|1217.57|1215.17|1222.8|1220.4|1216.8|1214.4|0
1643201100000|2022-01-26 12:45:00|1217.69|1215.29|1216.46|1214.06|1219.24|1216.84|1215.91|1213.51|0
1643201400000|2022-01-26 12:50:00|1217.24|1214.84|1221.24|1218.84|1221.91|1219.51|1217.24|1214.84|0
1643201700000|2022-01-26 12:55:00|1221.46|1219.06|1219.79|1217.39|1222.57|1220.17|1219.79|1217.39|0
1643202000000|2022-01-26 13:00:00|1220.57|1218.17|1228.14|1225.74|1228.47|1226.07|1219.01|1216.61|0
1643202300000|2022-01-26 13:05:00|1227.91|1225.51|1227.02|1224.62|1228.14|1225.74|1225.46|1223.06|0
1643202600000|2022-01-26 13:10:00|1227.35|1224.95|1225.24|1222.84|1227.69|1225.29|1224.79|1222.39|0
1643202900000|2022-01-26 13:15:00|1225.46|1223.06|1226.87|1224.47|1230.21|1227.81|1225.46|1223.06|0
1643203200000|2022-01-26 13:20:00|1227.32|1224.92|1233.88|1231.48|1233.88|1231.48|1226.53|1224.13|0
1643203500000|2022-01-26 13:25:00|1234|1231.6|1232.32|1229.92|1235.34|1232.94|1232.32|1229.92|0
1643203800000|2022-01-26 13:30:00|1231.77|1229.37|1228.87|1226.47|1234.89|1232.49|1227.98|1225.58|0
1643204100000|2022-01-26 13:35:00|1228.76|1226.36|1227.09|1224.69|1230.88|1228.48|1226.53|1224.13|0
1643204400000|2022-01-26 13:40:00|1227.53|1225.13|1226.2|1223.8|1229.42|1227.02|1225.53|1223.13|0
1643204700000|2022-01-26 13:45:00|1226.3|1223.9|1228.2|1225.8|1229.54|1227.14|1225.31|1222.91|0
1643205000000|2022-01-26 13:50:00|1227.75|1225.35|1226.42|1224.02|1228.42|1226.02|1225.75|1223.35|0
1643205300000|2022-01-26 13:55:00|1226.64|1224.24|1229.53|1227.13|1229.75|1227.35|1226.19|1223.79|0
1643205600000|2022-01-26 14:00:00|1229.64|1227.24|1224.19|1221.79|1231.98|1229.58|1224.19|1221.79|0
1643205900000|2022-01-26 14:05:00|1223.96|1221.56|1223.3|1220.9|1225.41|1223.01|1221.18|1218.78|0
1643206200000|2022-01-26 14:10:00|1222.85|1220.45|1220.95|1218.55|1223.3|1220.9|1219.96|1217.56|0
1643206500000|2022-01-26 14:15:00|1220.4|1218|1218.18|1215.78|1221.96|1219.56|1217.73|1215.33|0
1643206800000|2022-01-26 14:20:00|1217.96|1215.56|1217.29|1214.89|1220.62|1218.22|1216.84|1214.44|0
1643207100000|2022-01-26 14:25:00|1217.39|1214.99|1226.29|1223.89|1226.4|1224|1217.39|1214.99|0
1643207400000|2022-01-26 14:30:00|1226.51|1224.11|1213.95|1211.55|1228.63|1226.23|1213.29|1210.89|0
1643207700000|2022-01-26 14:35:00|1214.17|1211.77|1217.77|1215.37|1220.88|1218.48|1210.66|1208.26|0
1643208000000|2022-01-26 14:40:00|1216.43|1214.03|1214.88|1212.48|1217.99|1215.59|1210.44|1208.04|0
1643208300000|2022-01-26 14:45:00|1214.44|1212.04|1230.21|1227.81|1232.22|1229.82|1214.44|1212.04|0
1643208600000|2022-01-26 14:50:00|1230.44|1228.04|1239.6|1237.2|1241.39|1238.99|1226.88|1224.48|0
1643208900000|2022-01-26 14:55:00|1240.05|1237.65|1236.81|1234.41|1240.05|1237.65|1231.69|1229.29|0
1643209200000|2022-01-26 15:00:00|1238.04|1235.64|1245.63|1243.23|1248.08|1245.68|1233.14|1230.74|0
1643209500000|2022-01-26 15:05:00|1246.52|1244.12|1242.05|1239.65|1247.19|1244.79|1239.15|1236.75|0
1643209800000|2022-01-26 15:10:00|1241.71|1239.31|1230.24|1227.84|1242.05|1239.65|1228.68|1226.28|0
1643210100000|2022-01-26 15:15:00|1230.46|1228.06|1232.69|1230.29|1232.91|1230.51|1221.78|1219.38|0
1643210400000|2022-01-26 15:20:00|1232.46|1230.06|1222|1219.6|1234.69|1232.29|1221.78|1219.38|0
1643210700000|2022-01-26 15:25:00|1221.56|1219.16|1213.6|1211.2|1221.56|1219.16|1206.27|1203.87|0
1643211000000|2022-01-26 15:30:00|1213.38|1210.98|1212.15|1209.75|1215.82|1213.42|1205.18|1202.78|0
1643211300000|2022-01-26 15:35:00|1211.82|1209.42|1206.28|1203.88|1215.6|1213.2|1206.28|1203.88|0
1643211600000|2022-01-26 15:40:00|1207.39|1204.99|1202.96|1200.56|1212.93|1210.53|1201.41|1199.01|0
1643211900000|2022-01-26 15:45:00|1202.29|1199.89|1204.74|1202.34|1206.07|1203.67|1199.65|1197.25|0
1643212200000|2022-01-26 15:50:00|1204.29|1201.89|1206.06|1203.66|1209.17|1206.77|1204.07|1201.67|0
1643212500000|2022-01-26 15:55:00|1207.28|1204.88|1212.93|1210.53|1215.59|1213.19|1202.85|1200.45|0
1643212800000|2022-01-26 16:00:00|1213.37|1210.97|1210.27|1207.87|1213.37|1210.97|1205.84|1203.44|0
1643213100000|2022-01-26 16:05:00|1210.05|1207.65|1220.92|1218.52|1222.69|1220.29|1209.6|1207.2|0
1643213400000|2022-01-26 16:10:00|1220.47|1218.07|1225.14|1222.74|1226.69|1224.29|1219.58|1217.18|0
1643213700000|2022-01-26 16:15:00|1225.8|1223.4|1223.58|1221.18|1229.58|1227.18|1220.91|1218.51|0
1643214000000|2022-01-26 16:20:00|1224.24|1221.84|1227.36|1224.96|1230.47|1228.07|1222.02|1219.62|0
1643214300000|2022-01-26 16:25:00|1227.58|1225.18|1225.92|1223.52|1231.35|1228.95|1225.25|1222.85|0
1643214600000|2022-01-26 16:30:00|1226.81|1224.41|1227.03|1224.63|1231.26|1228.86|1223.02|1220.62|0
1643214900000|2022-01-26 16:35:00|1226.81|1224.41|1226.24|1223.84|1228.36|1225.96|1221.69|1219.29|0
1643215200000|2022-01-26 16:40:00|1226.69|1224.29|1229.92|1227.52|1232.37|1229.97|1226.24|1223.84|0
1643215500000|2022-01-26 16:45:00|1230.14|1227.74|1225.24|1222.84|1232.37|1229.97|1223.91|1221.51|0
1643215800000|2022-01-26 16:50:00|1225.35|1222.95|1225.69|1223.29|1227.02|1224.62|1218.13|1215.73|0
1643216100000|2022-01-26 16:55:00|1225.46|1223.06|1226.13|1223.73|1229.47|1227.07|1223.46|1221.06|0
1643216400000|2022-01-26 17:00:00|1227.47|1225.07|1227.46|1225.06|1231.92|1229.52|1225.24|1222.84|0
1643216700000|2022-01-26 17:05:00|1227.24|1224.84|1229.8|1227.4|1229.8|1227.4|1225.91|1223.51|0
1643217000000|2022-01-26 17:10:00|1229.69|1227.29|1232.36|1229.96|1234.37|1231.97|1226.35|1223.95|0
1643217300000|2022-01-26 17:15:00|1231.92|1229.52|1232.14|1229.74|1234.59|1232.19|1230.58|1228.18|0
1643217600000|2022-01-26 17:20:00|1230.35|1227.95|1229.24|1226.84|1232.81|1230.41|1227.9|1225.5|0
1643217900000|2022-01-26 17:25:00|1229.68|1227.28|1232.69|1230.29|1233.03|1230.63|1229.02|1226.62|0
1643218200000|2022-01-26 17:30:00|1232.8|1230.4|1231.91|1229.51|1233.47|1231.07|1229.01|1226.61|0
1643218500000|2022-01-26 17:35:00|1231.79|1229.39|1230.69|1228.29|1235.03|1232.63|1229.95|1227.55|0
1643218800000|2022-01-26 17:40:00|1230.92|1228.52|1236.72|1234.32|1237.17|1234.77|1230.92|1228.52|0
1643219100000|2022-01-26 17:45:00|1236.94|1234.54|1235.71|1233.31|1236.94|1234.54|1232.81|1230.41|0
1643219400000|2022-01-26 17:50:00|1235.6|1233.2|1234.93|1232.53|1236.05|1233.65|1232.25|1229.85|0
1643219700000|2022-01-26 17:55:00|1235.6|1233.2|1235.6|1233.2|1236.72|1234.32|1234.71|1232.31|0
1643220000000|2022-01-26 18:00:00|1235.71|1233.31|1223.32|1220.92|1235.71|1233.31|1221.32|1218.92|0
1643220300000|2022-01-26 18:05:00|1223.1|1220.7|1227.67|1225.27|1227.78|1225.38|1221.1|1218.7|0
1643220600000|2022-01-26 18:10:00|1227.11|1224.71|1230.23|1227.83|1230.23|1227.83|1226|1223.6|0
1643220900000|2022-01-26 18:15:00|1229.79|1227.39|1225.99|1223.59|1230.68|1228.28|1224.88|1222.48|0
1643221200000|2022-01-26 18:20:00|1226.22|1223.82|1222.97|1220.57|1226.22|1223.82|1219.31|1216.91|0
1643221500000|2022-01-26 18:25:00|1223.75|1221.35|1226.2|1223.8|1227.76|1225.36|1223.08|1220.68|0
1643221800000|2022-01-26 18:30:00|1225.75|1223.35|1224.97|1222.57|1228.87|1226.47|1223.75|1221.35|0
1643222100000|2022-01-26 18:35:00|1225.08|1222.68|1224.19|1221.79|1226.42|1224.02|1222.63|1220.23|0
1643222400000|2022-01-26 18:40:00|1224.41|1222.01|1226.19|1223.79|1227.31|1224.91|1222.63|1220.23|0
1643222700000|2022-01-26 18:45:00|1225.97|1223.57|1224.85|1222.45|1226.19|1223.79|1222.63|1220.23|0
1643223000000|2022-01-26 18:50:00|1224.63|1222.23|1228.86|1226.46|1229.31|1226.91|1222.85|1220.45|0
1643223300000|2022-01-26 18:55:00|1228.42|1226.02|1224.27|1221.87|1230.53|1228.13|1223.04|1220.64|0
1643223600000|2022-01-26 19:00:00|1224.94|1222.54|1242.02|1239.62|1253.67|1251.27|1224.94|1222.54|0
1643223900000|2022-01-26 19:05:00|1240.13|1237.73|1237.67|1235.27|1253.34|1250.94|1237.67|1235.27|0
1643224200000|2022-01-26 19:10:00|1238.57|1236.17|1212.49|1210.09|1243.93|1241.53|1207.82|1205.42|0
1643224500000|2022-01-26 19:15:00|1212.27|1209.87|1215.99|1213.59|1219.78|1217.38|1208.31|1205.91|0
1643224800000|2022-01-26 19:20:00|1216.43|1214.03|1219.1|1216.7|1220.66|1218.26|1210.65|1208.25|0
1643225100000|2022-01-26 19:25:00|1219.43|1217.03|1231.27|1228.87|1235.39|1232.99|1219.33|1216.93|0
1643225400000|2022-01-26 19:30:00|1231.38|1228.98|1208.76|1206.36|1232.27|1229.87|1204.31|1201.91|0
1643225700000|2022-01-26 19:35:00|1209.87|1207.47|1228.92|1226.52|1235.84|1233.44|1201.31|1198.91|0
1643226000000|2022-01-26 19:40:00|1229.7|1227.3|1198.09|1195.69|1230.6|1228.2|1198.09|1195.69|0
1643226300000|2022-01-26 19:45:00|1197.31|1194.91|1172.92|1170.52|1197.31|1194.91|1170.38|1167.98|0
1643226600000|2022-01-26 19:50:00|1174.34|1171.94|1186.04|1183.64|1191.68|1189.28|1173.14|1170.74|0
1643226900000|2022-01-26 19:55:00|1184.61|1182.21|1187.92|1185.52|1187.92|1185.52|1177.43|1175.03|0
1643227200000|2022-01-26 20:00:00|1183.83|1181.43|1157.7|1155.3|1183.83|1181.43|1149.39|1146.99|0
1643227500000|2022-01-26 20:05:00|1156.83|1154.43|1135.28|1132.88|1156.83|1154.43|1135.28|1132.88|0
1643227800000|2022-01-26 20:10:00|1134.07|1131.67|1144.12|1141.72|1155.62|1153.22|1134.07|1131.67|0
1643228100000|2022-01-26 20:15:00|1144.23|1141.83|1135.7|1133.3|1151.9|1149.5|1134.06|1131.66|0
1643228400000|2022-01-26 20:20:00|1136.57|1134.17|1135.02|1132.62|1139.95|1137.55|1125.77|1123.37|0
1643228700000|2022-01-26 20:25:00|1135.34|1132.94|1161.48|1159.08|1161.48|1159.08|1130.34|1127.94|0
1643229000000|2022-01-26 20:30:00|1161.04|1158.64|1149.4|1147|1165.15|1162.75|1149.07|1146.67|0
1643229300000|2022-01-26 20:35:00|1149.94|1147.54|1152.12|1149.72|1158.9|1156.5|1140.24|1137.84|0
1643229600000|2022-01-26 20:40:00|1152.24|1149.84|1158.46|1156.06|1167.44|1165.04|1146.12|1143.72|0
1643229900000|2022-01-26 20:45:00|1158.68|1156.28|1154.4|1152|1169.31|1166.91|1148.3|1145.9|0
1643230200000|2022-01-26 20:50:00|1155.82|1153.42|1170.74|1168.34|1170.74|1168.34|1147.62|1145.22|0
1643230500000|2022-01-26 20:55:00|1170.62|1168.22|1164.59|1162.19|1172.6|1170.2|1154.39|1151.99|0
1643230800000|2022-01-26 21:00:00|1162.39|1159.99|1163.37|1160.97|1165.35|1162.95|1158.45|1156.05|0
1643231100000|2022-01-26 21:05:00|1163.27|1160.87|1158.18|1155.78|1167.98|1165.58|1155.92|1153.52|0
1643231400000|2022-01-26 21:10:00|1156.76|1154.36|1154.13|1151.73|1157.42|1155.02|1151.95|1149.55|0
1643231700000|2022-01-26 21:15:00|1154.55|1151.75|1158.16|1155.36|1159.26|1156.46|1153.34|1150.54|0
1643232000000|2022-01-26 21:20:00|1157.94|1155.14|1157.28|1154.48|1159.26|1156.46|1155.31|1152.51|0
1643232300000|2022-01-26 21:25:00|1157.72|1154.92|1159.37|1156.57|1160.25|1157.45|1156.41|1153.61|0
1643232600000|2022-01-26 21:30:00|1159.59|1156.79|1156.74|1153.94|1159.59|1156.79|1156.3|1153.5|0
1643232900000|2022-01-26 21:35:00|1156.62|1153.82|1154.43|1151.63|1156.74|1153.94|1152.02|1149.22|0
1643233200000|2022-01-26 21:40:00|1154.54|1151.74|1160.13|1157.33|1160.13|1157.33|1153.45|1150.65|0
1643233500000|2022-01-26 21:45:00|1160.24|1157.44|1162.21|1159.41|1164.62|1161.82|1158.59|1155.79|0
1643233800000|2022-01-26 21:50:00|1161.99|1159.19|1163.19|1160.39|1163.41|1160.61|1158.7|1155.9|0
1643234100000|2022-01-26 21:55:00|1163.31|1160.51|1162.53|1159.73|1164.62|1161.82|1161.87|1159.07|0
1643234400000|2022-01-26 22:00:00|1162.44|1159.64|1162.24|1159.44|1163.26|1160.46|1162.21|1159.41|0
1643234700000|2022-01-26 22:05:00|1162.21|1159.41|1163|1160.2|1163|1160.2|1162.11|1159.31|0
1643235000000|2022-01-26 22:10:00|1163.04|1160.24|1163.57|1160.77|1163.67|1160.87|1162.94|1160.14|0
1643235300000|2022-01-26 22:15:00|1163.64|1160.84|1164.89|1162.09|1165.04|1162.24|1163.61|1160.81|0
1643235600000|2022-01-26 22:20:00|1164.85|1162.05|1166.64|1163.84|1167.05|1164.25|1164.69|1161.89|0
1643235900000|2022-01-26 22:25:00|1166.83|1164.03|1166.03|1163.23|1167.44|1164.64|1165.94|1163.14|0
1643236200000|2022-01-26 22:30:00|1166.01|1163.21|1166.54|1163.74|1166.6|1163.8|1166.01|1163.21|0
1643236500000|2022-01-26 22:35:00|1166.25|1163.45|1168.79|1165.99|1168.92|1166.12|1166.25|1163.45|0
1643236800000|2022-01-26 22:40:00|1169.02|1166.22|1170.53|1167.73|1172.27|1169.47|1168.95|1166.15|0
1643237100000|2022-01-26 22:45:00|1170.41|1167.61|1168.42|1165.62|1170.76|1167.96|1168.39|1165.59|0
1643237400000|2022-01-26 22:50:00|1168.52|1165.72|1166.82|1164.02|1168.8|1166|1166.79|1163.99|0
1643237700000|2022-01-26 22:55:00|1166.86|1164.06|1167.8|1165|1167.8|1165|1165.6|1162.8|0
1643238000000|2022-01-26 23:00:00|1171.29|1168.49|1175.36|1172.56|1180.53|1177.73|1168.44|1165.64|0
1643238300000|2022-01-26 23:05:00|1175.25|1172.45|1183.95|1181.15|1184.17|1181.37|1173.82|1171.02|0
1643238600000|2022-01-26 23:10:00|1184.61|1181.81|1183.29|1180.49|1185.05|1182.25|1180.64|1177.84|0
1643238900000|2022-01-26 23:15:00|1183.51|1180.71|1179.76|1176.96|1184.71|1181.91|1177.78|1174.98|0
1643239200000|2022-01-26 23:20:00|1180.2|1177.4|1181.4|1178.6|1183.61|1180.81|1180.2|1177.4|0
1643239500000|2022-01-26 23:25:00|1181.52|1178.72|1183.06|1180.26|1184.38|1181.58|1179.54|1176.74|0
1643239800000|2022-01-26 23:30:00|1183.28|1180.48|1186.8|1184|1188.13|1185.33|1183.28|1180.48|0
1643240100000|2022-01-26 23:35:00|1186.58|1183.78|1184.6|1181.8|1187.57|1184.77|1184.38|1181.58|0
1643240400000|2022-01-26 23:40:00|1184.7|1181.9|1184.48|1181.68|1185.81|1183.01|1183.06|1180.26|0
1643240700000|2022-01-26 23:45:00|1185.26|1182.46|1185.7|1182.9|1187.02|1184.22|1184.6|1181.8|0
1643241000000|2022-01-26 23:50:00|1185.36|1182.56|1183.71|1180.91|1185.58|1182.78|1183.27|1180.47|0
1643241300000|2022-01-26 23:55:00|1183.49|1180.69|1186.46|1183.66|1186.8|1184|1183.49|1180.69|0
1643241600000|2022-01-27 00:00:00|1186.13|1183.33|1184.47|1181.67|1187.24|1184.44|1182.17|1179.37|0
1643241900000|2022-01-27 00:05:00|1183.93|1181.13|1179.3|1176.5|1184.59|1181.79|1178.42|1175.62|0
1643242200000|2022-01-27 00:10:00|1179.19|1176.39|1175.78|1172.98|1179.63|1176.83|1175.12|1172.32|0
1643242500000|2022-01-27 00:15:00|1175.56|1172.76|1172.26|1169.46|1175.56|1172.76|1171.82|1169.02|0
1643242800000|2022-01-27 00:20:00|1172.7|1169.9|1176.87|1174.07|1176.98|1174.18|1169.62|1166.82|0
1643243100000|2022-01-27 00:25:00|1176.65|1173.85|1172.36|1169.56|1177.86|1175.06|1171.37|1168.57|0
1643243400000|2022-01-27 00:30:00|1172.47|1169.67|1172.03|1169.23|1172.91|1170.11|1168.52|1165.72|0
1643243700000|2022-01-27 00:35:00|1172.58|1169.78|1170.38|1167.58|1172.91|1170.11|1169.39|1166.59|0
1643244000000|2022-01-27 00:40:00|1170.71|1167.91|1169.06|1166.26|1171.81|1169.01|1166.98|1164.18|0
1643244300000|2022-01-27 00:45:00|1168.95|1166.15|1167.96|1165.16|1170.71|1167.91|1167.19|1164.39|0
1643244600000|2022-01-27 00:50:00|1168.29|1165.49|1164.56|1161.76|1171.91|1169.11|1164.56|1161.76|0
1643244900000|2022-01-27 00:55:00|1164.12|1161.32|1158.74|1155.94|1165.22|1162.42|1157.98|1155.18|0
1643245200000|2022-01-27 01:00:00|1157.1|1154.3|1152.06|1149.26|1160.71|1157.91|1149.65|1146.85|0
1643245500000|2022-01-27 01:05:00|1151.84|1149.04|1143.53|1140.73|1153.15|1150.35|1141.35|1138.55|0
1643245800000|2022-01-27 01:10:00|1143.64|1140.84|1145.28|1142.48|1149.97|1147.17|1143.42|1140.62|0
1643246100000|2022-01-27 01:15:00|1145.5|1142.7|1137.98|1135.18|1147.24|1144.44|1131.42|1128.62|0
1643246400000|2022-01-27 01:20:00|1137.21|1134.41|1139.17|1136.37|1139.72|1136.92|1133.07|1130.27|0
1643246700000|2022-01-27 01:25:00|1139.5|1136.7|1138.85|1136.05|1142.87|1140.07|1137.98|1135.18|0
1643247000000|2022-01-27 01:30:00|1138.63|1135.83|1142.33|1139.53|1142.55|1139.75|1135.36|1132.56|0
1643247300000|2022-01-27 01:35:00|1142.11|1139.31|1138.29|1135.49|1144.51|1141.71|1138.29|1135.49|0
1643247600000|2022-01-27 01:40:00|1137.86|1135.06|1137.31|1134.51|1141.24|1138.44|1135.46|1132.66|0
1643247900000|2022-01-27 01:45:00|1137.64|1134.84|1134.26|1131.46|1137.97|1135.17|1133.18|1130.38|0
1643248200000|2022-01-27 01:50:00|1134.48|1131.68|1132.19|1129.39|1136.88|1134.08|1131|1128.2|0
1643248500000|2022-01-27 01:55:00|1132.52|1129.72|1129.19|1126.39|1132.52|1129.72|1123.83|1121.03|0
1643248800000|2022-01-27 02:00:00|1128.64|1125.84|1122.57|1119.77|1128.64|1125.84|1119.65|1116.85|0
1643249100000|2022-01-27 02:05:00|1122.03|1119.23|1115.1|1112.3|1123.98|1121.18|1115.1|1112.3|0
1643249400000|2022-01-27 02:10:00|1117.05|1114.25|1116.4|1113.6|1119.21|1116.41|1115.31|1112.51|0
1643249700000|2022-01-27 02:15:00|1116.61|1113.81|1115.42|1112.62|1117.91|1115.11|1115.1|1112.3|0
1643250000000|2022-01-27 02:20:00|1115.53|1112.73|1117.91|1115.11|1118.34|1115.54|1115.09|1112.29|0
1643250300000|2022-01-27 02:25:00|1118.01|1115.21|1113.58|1110.78|1118.34|1115.54|1111.42|1108.62|0
1643250600000|2022-01-27 02:30:00|1113.36|1110.56|1112.81|1110.01|1115.63|1112.83|1111.85|1109.05|0
1643250900000|2022-01-27 02:35:00|1112.71|1109.91|1124.07|1121.27|1124.07|1121.27|1112.28|1109.48|0
1643251200000|2022-01-27 02:40:00|1123.1|1120.3|1122.45|1119.65|1125.7|1122.9|1122.02|1119.22|0
1643251500000|2022-01-27 02:45:00|1123.53|1120.73|1126.13|1123.33|1128.74|1125.94|1123.42|1120.62|0
1643251800000|2022-01-27 02:50:00|1126.35|1123.55|1124.83|1122.03|1127.11|1124.31|1123.53|1120.73|0
1643252100000|2022-01-27 02:55:00|1124.4|1121.6|1120.71|1117.91|1124.72|1121.92|1119.63|1116.83|0
1643252400000|2022-01-27 03:00:00|1120.81|1118.01|1115.83|1113.03|1122.55|1119.75|1115.29|1112.49|0
1643252700000|2022-01-27 03:05:00|1115.73|1112.93|1120.06|1117.26|1120.27|1117.47|1114.43|1111.63|0
1643253000000|2022-01-27 03:10:00|1120.59|1117.79|1117.46|1114.66|1120.59|1117.79|1117.24|1114.44|0
1643253300000|2022-01-27 03:15:00|1118.1|1115.3|1123.52|1120.72|1123.74|1120.94|1116.59|1113.79|0
1643253600000|2022-01-27 03:20:00|1123.3|1120.5|1122.54|1119.74|1126.44|1123.64|1122.32|1119.52|0
1643253900000|2022-01-27 03:25:00|1122.75|1119.95|1121.67|1118.87|1122.75|1119.95|1120.27|1117.47|0
1643254200000|2022-01-27 03:30:00|1121.78|1118.98|1123.18|1120.38|1125.9|1123.1|1120.7|1117.9|0
1643254500000|2022-01-27 03:35:00|1123.3|1120.5|1115.93|1113.13|1123.3|1120.5|1114.74|1111.94|0
1643254800000|2022-01-27 03:40:00|1115.71|1112.91|1104.69|1101.89|1115.93|1113.13|1102.75|1099.95|0
1643255100000|2022-01-27 03:45:00|1105.55|1102.75|1104.26|1101.46|1106.2|1103.4|1099.94|1097.14|0
1643255400000|2022-01-27 03:50:00|1104.04|1101.24|1105.55|1102.75|1107.49|1104.69|1103.28|1100.48|0
1643255700000|2022-01-27 03:55:00|1105.22|1102.42|1106.73|1103.93|1107.71|1104.91|1101.66|1098.86|0
1643256000000|2022-01-27 04:00:00|1106.84|1104.04|1105.33|1102.53|1108.57|1105.77|1104.68|1101.88|0
1643256300000|2022-01-27 04:05:00|1105.65|1102.85|1106.08|1103.28|1107.27|1104.47|1104.25|1101.45|0
1643256600000|2022-01-27 04:10:00|1105.97|1103.17|1107.27|1104.47|1107.92|1105.12|1104.03|1101.23|0
1643256900000|2022-01-27 04:15:00|1107.37|1104.57|1111.59|1108.79|1111.8|1109|1105.11|1102.31|0
1643257200000|2022-01-27 04:20:00|1111.04|1108.24|1111.8|1109|1112.34|1109.54|1109.43|1106.63|0
1643257500000|2022-01-27 04:25:00|1111.26|1108.46|1115.13|1112.33|1116.1|1113.3|1110.29|1107.49|0
1643257800000|2022-01-27 04:30:00|1115.24|1112.44|1118.16|1115.36|1118.92|1116.12|1114.37|1111.57|0
1643258100000|2022-01-27 04:35:00|1117.73|1114.93|1117.73|1114.93|1118.81|1116.01|1116.43|1113.63|0
1643258400000|2022-01-27 04:40:00|1117.51|1114.71|1114.15|1111.35|1117.94|1115.14|1113.18|1110.38|0
1643258700000|2022-01-27 04:45:00|1114.26|1111.46|1113.72|1110.92|1115.56|1112.76|1113.29|1110.49|0
1643259000000|2022-01-27 04:50:00|1113.93|1111.13|1115.01|1112.21|1116.64|1113.84|1113.72|1110.92|0
1643259300000|2022-01-27 04:55:00|1115.12|1112.32|1115.88|1113.08|1117.17|1114.37|1114.91|1112.11|0
1643259600000|2022-01-27 05:00:00|1116.31|1113.51|1124|1121.2|1124.1|1121.3|1115.99|1113.19|0
1643259900000|2022-01-27 05:05:00|1124.1|1121.3|1119.98|1117.18|1124.86|1122.06|1119.77|1116.97|0
1643260200000|2022-01-27 05:10:00|1120.31|1117.51|1115.77|1112.97|1120.53|1117.73|1115.44|1112.64|0
1643260500000|2022-01-27 05:15:00|1115.55|1112.75|1108.63|1105.83|1115.87|1113.07|1107.99|1105.19|0
1643260800000|2022-01-27 05:20:00|1108.2|1105.4|1109.49|1106.69|1111.22|1108.42|1107.77|1104.97|0
1643261100000|2022-01-27 05:25:00|1109.93|1107.13|1112.4|1109.6|1113.49|1110.69|1109.06|1106.26|0
1643261400000|2022-01-27 05:30:00|1112.3|1109.5|1119.76|1116.96|1120.84|1118.04|1111.97|1109.17|0
1643261700000|2022-01-27 05:35:00|1119.97|1117.17|1120.4|1117.6|1122.14|1119.34|1118.79|1115.99|0
1643262000000|2022-01-27 05:40:00|1120.73|1117.93|1121.6|1118.8|1122.35|1119.55|1117.7|1114.9|0
1643262300000|2022-01-27 05:45:00|1121.7|1118.9|1120.62|1117.82|1121.7|1118.9|1118.24|1115.44|0
1643262600000|2022-01-27 05:50:00|1120.83|1118.03|1118.56|1115.76|1121.6|1118.8|1116.62|1113.82|0
1643262900000|2022-01-27 05:55:00|1118.88|1116.08|1119.31|1116.51|1120.83|1118.03|1116.72|1113.92|0
1643263200000|2022-01-27 06:00:00|1118.13|1115.33|1117.8|1115|1122.24|1119.44|1117.15|1114.35|0
1643263500000|2022-01-27 06:05:00|1118.56|1115.76|1123.86|1121.06|1124.29|1121.49|1116.18|1113.38|0
1643263800000|2022-01-27 06:10:00|1123.97|1121.17|1126.46|1123.66|1128.96|1126.16|1123.97|1121.17|0
1643264100000|2022-01-27 06:15:00|1126.89|1124.09|1122.55|1119.75|1126.89|1124.09|1121.58|1118.78|0
1643264400000|2022-01-27 06:20:00|1122.45|1119.65|1118.33|1115.53|1123.75|1120.95|1118.22|1115.42|0
1643264700000|2022-01-27 06:25:00|1118.65|1115.85|1115.74|1112.94|1120.28|1117.48|1114.66|1111.86|0
1643265000000|2022-01-27 06:30:00|1115.84|1113.04|1112.6|1109.8|1116.17|1113.37|1111.52|1108.72|0
1643265300000|2022-01-27 06:35:00|1112.92|1110.12|1113.57|1110.77|1116.6|1113.8|1110.76|1107.96|0
1643265600000|2022-01-27 06:40:00|1112.81|1110.01|1113.46|1110.66|1115.73|1112.93|1111.3|1108.5|0
1643265900000|2022-01-27 06:45:00|1113.02|1110.22|1105.25|1102.45|1113.14|1110.34|1105.14|1102.34|0
1643266200000|2022-01-27 06:50:00|1104.93|1102.13|1113.56|1110.76|1113.56|1110.76|1104.93|1102.13|0
1643266500000|2022-01-27 06:55:00|1113.67|1110.87|1115.51|1112.71|1117.24|1114.44|1112.91|1110.11|0
1643266800000|2022-01-27 07:00:00|1117.34|1114.54|1122.65|1119.85|1122.65|1119.85|1116.48|1113.68|0
1643267100000|2022-01-27 07:05:00|1123.3|1120.5|1118.97|1116.17|1125.57|1122.77|1118.97|1116.17|0
1643267400000|2022-01-27 07:10:00|1119.5|1116.7|1126.33|1123.53|1130.67|1127.87|1118.2|1115.4|0
1643267700000|2022-01-27 07:15:00|1126.87|1124.07|1130.12|1127.32|1131.75|1128.95|1126.87|1124.07|0
1643268000000|2022-01-27 07:20:00|1130.23|1127.43|1128.28|1125.48|1132.4|1129.6|1128.06|1125.26|0
1643268300000|2022-01-27 07:25:00|1128.16|1125.36|1130.23|1127.43|1133.27|1130.47|1126.76|1123.96|0
1643268600000|2022-01-27 07:30:00|1130.01|1127.21|1131.09|1128.29|1135.44|1132.64|1128.49|1125.69|0
1643268900000|2022-01-27 07:35:00|1130.88|1128.08|1132.72|1129.92|1134.57|1131.77|1130.66|1127.86|0
1643269200000|2022-01-27 07:40:00|1133.37|1130.57|1137.17|1134.37|1137.61|1134.81|1132.83|1130.03|0
1643269500000|2022-01-27 07:45:00|1137.61|1134.81|1133.27|1130.47|1138.48|1135.68|1130.67|1127.87|0
1643269800000|2022-01-27 07:50:00|1134.14|1131.34|1137.18|1134.38|1137.62|1134.82|1132.62|1129.82|0
1643270100000|2022-01-27 07:55:00|1137.51|1134.71|1129.58|1126.78|1137.84|1135.04|1128.71|1125.91|0
1643270400000|2022-01-27 08:00:00|1130.23|1127.43|1135.66|1132.86|1136.2|1133.4|1129.68|1126.88|0
1643270700000|2022-01-27 08:05:00|1135.68|1133.28|1134.59|1132.19|1138.82|1136.42|1131.43|1129.03|0
1643271000000|2022-01-27 08:10:00|1133.6|1131.2|1142.09|1139.69|1142.85|1140.45|1130.67|1128.27|0
1643271300000|2022-01-27 08:15:00|1142.64|1140.24|1147.75|1145.35|1149.17|1146.77|1140.02|1137.62|0
1643271600000|2022-01-27 08:20:00|1148.52|1146.12|1143.72|1141.32|1150.92|1148.52|1143.07|1140.67|0
1643271900000|2022-01-27 08:25:00|1143.94|1141.54|1141.11|1138.71|1144.81|1142.41|1140.12|1137.72|0
1643272200000|2022-01-27 08:30:00|1141.86|1139.46|1141.97|1139.57|1143.07|1140.67|1137.41|1135.01|0
1643272500000|2022-01-27 08:35:00|1141.76|1139.36|1142.19|1139.79|1146.55|1144.15|1141.1|1138.7|0
1643272800000|2022-01-27 08:40:00|1141.76|1139.36|1146.43|1144.03|1147.2|1144.8|1141.76|1139.36|0
1643273100000|2022-01-27 08:45:00|1146.33|1143.93|1148.72|1146.32|1153.53|1151.13|1144.8|1142.4|0
1643273400000|2022-01-27 08:50:00|1148.51|1146.11|1151.34|1148.94|1151.45|1149.05|1147.57|1145.17|0
1643273700000|2022-01-27 08:55:00|1151.12|1148.72|1155.27|1152.87|1155.93|1153.53|1151.12|1148.72|0
1643274000000|2022-01-27 09:00:00|1155.16|1152.76|1157.46|1155.06|1164.25|1161.85|1151.34|1148.94|0
1643274300000|2022-01-27 09:05:00|1157.68|1155.28|1150.94|1148.54|1159.22|1156.82|1150.4|1148|0
1643274600000|2022-01-27 09:10:00|1150.62|1148.22|1156.75|1154.35|1158.39|1155.99|1148.65|1146.25|0
1643274900000|2022-01-27 09:15:00|1157.19|1154.79|1158.5|1156.1|1159.48|1157.08|1153.68|1151.28|0
1643275200000|2022-01-27 09:20:00|1157.84|1155.44|1164.31|1161.91|1164.31|1161.91|1154.33|1151.93|0
1643275500000|2022-01-27 09:25:00|1163.98|1161.58|1164.96|1162.56|1168.15|1165.75|1162.22|1159.82|0
1643275800000|2022-01-27 09:30:00|1165.08|1162.68|1159.37|1156.97|1165.3|1162.9|1159.37|1156.97|0
1643276100000|2022-01-27 09:35:00|1159.59|1157.19|1160.57|1158.17|1162.11|1159.71|1158.38|1155.98|0
1643276400000|2022-01-27 09:40:00|1160.9|1158.5|1167.05|1164.65|1167.93|1165.53|1159.37|1156.97|0
1643276700000|2022-01-27 09:45:00|1167.15|1164.75|1168.8|1166.4|1170.78|1168.38|1165.29|1162.89|0
1643277000000|2022-01-27 09:50:00|1168.36|1165.96|1171|1168.6|1173.64|1171.24|1167.7|1165.3|0
1643277300000|2022-01-27 09:55:00|1170.66|1168.26|1169.46|1167.06|1173.2|1170.8|1169.12|1166.72|0
1643277600000|2022-01-27 10:00:00|1169.24|1166.84|1174.84|1172.44|1175.28|1172.88|1168.14|1165.74|0
1643277900000|2022-01-27 10:05:00|1174.29|1171.89|1172.09|1169.69|1176.49|1174.09|1172.09|1169.69|0
1643278200000|2022-01-27 10:10:00|1172.31|1169.91|1165.39|1162.99|1173.63|1171.23|1164.51|1162.11|0
1643278500000|2022-01-27 10:15:00|1165.94|1163.54|1162.21|1159.81|1168.13|1165.73|1162.09|1159.69|0
1643278800000|2022-01-27 10:20:00|1162.42|1160.02|1167.69|1165.29|1167.69|1165.29|1161.77|1159.37|0
1643279100000|2022-01-27 10:25:00|1167.47|1165.07|1167.58|1165.18|1170.77|1168.37|1166.26|1163.86|0
1643279400000|2022-01-27 10:30:00|1167.69|1165.29|1167.63|1165.23|1168.51|1166.11|1164.23|1161.83|0
1643279700000|2022-01-27 10:35:00|1167.53|1165.13|1168.73|1166.33|1169.39|1166.99|1165.88|1163.48|0
1643280000000|2022-01-27 10:40:00|1168.63|1166.23|1163.9|1161.5|1169.07|1166.67|1162.47|1160.07|0
1643280300000|2022-01-27 10:45:00|1164.12|1161.72|1159.18|1156.78|1167.09|1164.69|1159.18|1156.78|0
1643280600000|2022-01-27 10:50:00|1159.4|1157|1151.94|1149.54|1159.84|1157.44|1151.29|1148.89|0
1643280900000|2022-01-27 10:55:00|1152.05|1149.65|1149.53|1147.13|1152.16|1149.76|1146.25|1143.85|0
1643281200000|2022-01-27 11:00:00|1149.75|1147.35|1157.2|1154.8|1158.3|1155.9|1149.53|1147.13|0
1643281500000|2022-01-27 11:05:00|1157.64|1155.24|1156.54|1154.14|1160.49|1158.09|1156.43|1154.03|0
1643281800000|2022-01-27 11:10:00|1156.98|1154.58|1162.46|1160.06|1162.68|1160.28|1156.86|1154.46|0
1643282100000|2022-01-27 11:15:00|1162.57|1160.17|1161.14|1158.74|1165.32|1162.92|1160.92|1158.52|0
1643282400000|2022-01-27 11:20:00|1160.92|1158.52|1160.92|1158.52|1161.25|1158.85|1157.52|1155.12|0
1643282700000|2022-01-27 11:25:00|1161.47|1159.07|1168.83|1166.43|1170.03|1167.63|1161.25|1158.85|0
1643283000000|2022-01-27 11:30:00|1168.71|1166.31|1167.07|1164.67|1169.93|1167.53|1165.53|1163.13|0
1643283300000|2022-01-27 11:35:00|1166.95|1164.55|1160.7|1158.3|1169.49|1167.09|1159.92|1157.52|0
1643283600000|2022-01-27 11:40:00|1160.92|1158.52|1163|1160.6|1165.19|1162.79|1160.48|1158.08|0
1643283900000|2022-01-27 11:45:00|1162.67|1160.27|1163.87|1161.47|1165.09|1162.69|1157.95|1155.55|0
1643284200000|2022-01-27 11:50:00|1163.77|1161.37|1167.5|1165.1|1169.92|1167.52|1163.55|1161.15|0
1643284500000|2022-01-27 11:55:00|1167.72|1165.32|1172|1169.6|1172.88|1170.48|1164.53|1162.13|0
1643284800000|2022-01-27 12:00:00|1172.88|1170.48|1170.24|1167.84|1173.44|1171.04|1168.16|1165.76|0
1643285100000|2022-01-27 12:05:00|1170.57|1168.17|1169.69|1167.29|1170.57|1168.17|1165.96|1163.56|0
1643285400000|2022-01-27 12:10:00|1169.58|1167.18|1176.73|1174.33|1178.28|1175.88|1169.25|1166.85|0
1643285700000|2022-01-27 12:15:00|1176.62|1174.22|1166.17|1163.77|1178.72|1176.32|1166.17|1163.77|0
1643286000000|2022-01-27 12:20:00|1165.95|1163.55|1159.03|1156.63|1168.15|1165.75|1159.03|1156.63|0
1643286300000|2022-01-27 12:25:00|1159.14|1156.74|1163.31|1160.91|1165.73|1163.33|1159.14|1156.74|0
1643286600000|2022-01-27 12:30:00|1162.65|1160.25|1155.63|1153.23|1166.17|1163.77|1155.3|1152.9|0
1643286900000|2022-01-27 12:35:00|1155.96|1153.56|1161.22|1158.82|1164.85|1162.45|1155.19|1152.79|0
1643287200000|2022-01-27 12:40:00|1161.33|1158.93|1160.67|1158.27|1164.19|1161.79|1159.9|1157.5|0
1643287500000|2022-01-27 12:45:00|1160.34|1157.94|1168.14|1165.74|1169.13|1166.73|1160.34|1157.94|0
1643287800000|2022-01-27 12:50:00|1167.26|1164.86|1176.5|1174.1|1178.48|1176.08|1166.27|1163.87|0
1643288100000|2022-01-27 12:55:00|1175.94|1173.54|1173.3|1170.9|1178.26|1175.86|1172.86|1170.46|0
1643288400000|2022-01-27 13:00:00|1174.18|1171.78|1173.96|1171.56|1179.8|1177.4|1171.87|1169.47|0
1643288700000|2022-01-27 13:05:00|1174.73|1172.33|1183.77|1181.37|1183.77|1181.37|1174.73|1172.33|0
1643289000000|2022-01-27 13:10:00|1183.99|1181.59|1179.38|1176.98|1185.41|1183.01|1178.28|1175.88|0
1643289300000|2022-01-27 13:15:00|1178.72|1176.32|1182.91|1180.51|1183.13|1180.73|1176.74|1174.34|0
1643289600000|2022-01-27 13:20:00|1183.13|1180.73|1184.23|1181.83|1184.23|1181.83|1177.39|1174.99|0
1643289900000|2022-01-27 13:25:00|1184.45|1182.05|1182.57|1180.17|1187.76|1185.36|1179.48|1177.08|0
1643290200000|2022-01-27 13:30:00|1183.45|1181.05|1179.15|1176.75|1185.88|1183.48|1176.95|1174.55|0
1643290500000|2022-01-27 13:35:00|1178.93|1176.53|1179.15|1176.75|1180.69|1178.29|1174.97|1172.57|0
1643290800000|2022-01-27 13:40:00|1179.04|1176.64|1182.12|1179.72|1183.89|1181.49|1177.83|1175.43|0
1643291100000|2022-01-27 13:45:00|1181.8|1179.4|1188.19|1185.79|1188.42|1186.02|1181.79|1179.39|0
1643291400000|2022-01-27 13:50:00|1187.31|1184.91|1192.83|1190.43|1192.83|1190.43|1186.65|1184.25|0
1643291700000|2022-01-27 13:55:00|1192.61|1190.21|1194.04|1191.64|1194.49|1192.09|1191.73|1189.33|0
1643292000000|2022-01-27 14:00:00|1193.72|1191.32|1196.59|1194.19|1197.48|1195.08|1192.39|1189.99|0
1643292300000|2022-01-27 14:05:00|1196.37|1193.97|1193.86|1191.46|1199.16|1196.76|1191.87|1189.47|0
1643292600000|2022-01-27 14:10:00|1193.75|1191.35|1199.18|1196.78|1199.18|1196.78|1193.2|1190.8|0
1643292900000|2022-01-27 14:15:00|1199.62|1197.22|1197.18|1194.78|1200.29|1197.89|1196.62|1194.22|0
1643293200000|2022-01-27 14:20:00|1197.4|1195|1193.86|1191.46|1198.07|1195.67|1192.09|1189.69|0
1643293500000|2022-01-27 14:25:00|1194.63|1192.23|1201.83|1199.43|1202.5|1200.1|1194.63|1192.23|0
1643293800000|2022-01-27 14:30:00|1202.94|1200.54|1198.28|1195.88|1209.83|1207.43|1197.18|1194.78|0
1643294100000|2022-01-27 14:35:00|1198.73|1196.33|1198.06|1195.66|1201.39|1198.99|1192.97|1190.57|0
1643294400000|2022-01-27 14:40:00|1196.95|1194.55|1216.94|1214.54|1217.6|1215.2|1196.95|1194.55|0
1643294700000|2022-01-27 14:45:00|1217.38|1214.98|1224.52|1222.12|1226.97|1224.57|1211.15|1208.75|0
1643295000000|2022-01-27 14:50:00|1224.74|1222.34|1227.86|1225.46|1228.86|1226.46|1222.29|1219.89|0
1643295300000|2022-01-27 14:55:00|1225.74|1223.34|1219.94|1217.54|1226.3|1223.9|1210.93|1208.53|0
1643295600000|2022-01-27 15:00:00|1220.28|1217.88|1222.73|1220.33|1223.18|1220.78|1205.04|1202.64|0
1643295900000|2022-01-27 15:05:00|1223.62|1221.22|1226.52|1224.12|1230.54|1228.14|1218.94|1216.54|0
1643296200000|2022-01-27 15:10:00|1226.4|1224|1229.2|1226.8|1231.65|1229.25|1221.39|1218.99|0
1643296500000|2022-01-27 15:15:00|1227.96|1225.56|1221.05|1218.65|1230.54|1228.14|1219.27|1216.87|0
1643296800000|2022-01-27 15:20:00|1220.94|1218.54|1213.82|1211.42|1224.06|1221.66|1213.82|1211.42|0
1643297100000|2022-01-27 15:25:00|1212.93|1210.53|1197.02|1194.62|1215.37|1212.97|1197.02|1194.62|0
1643297400000|2022-01-27 15:30:00|1195.69|1193.29|1194.13|1191.73|1200.34|1197.94|1189.27|1186.87|0
1643297700000|2022-01-27 15:35:00|1193.69|1191.29|1184.28|1181.88|1196.35|1193.95|1182.85|1180.45|0
1643298000000|2022-01-27 15:40:00|1184.39|1181.99|1200.55|1198.15|1200.99|1198.59|1184.17|1181.77|0
1643298300000|2022-01-27 15:45:00|1200.99|1198.59|1196.56|1194.16|1202.65|1200.25|1192.35|1189.95|0
1643298600000|2022-01-27 15:50:00|1196.44|1194.04|1198.55|1196.15|1201.66|1199.26|1194.12|1191.72|0
1643298900000|2022-01-27 15:55:00|1198.99|1196.59|1211.86|1209.46|1212.98|1210.58|1198.21|1195.81|0
1643299200000|2022-01-27 16:00:00|1211.75|1209.35|1217.67|1215.27|1221.65|1219.25|1211.75|1209.35|0
1643299500000|2022-01-27 16:05:00|1217.22|1214.82|1207.07|1204.67|1220.52|1218.12|1206.63|1204.23|0
1643299800000|2022-01-27 16:10:00|1208.29|1205.89|1216.85|1214.45|1219.74|1217.34|1208.29|1205.89|0
1643300100000|2022-01-27 16:15:00|1217.52|1215.12|1205.55|1203.15|1217.52|1215.12|1200.23|1197.83|0
1643300400000|2022-01-27 16:20:00|1204.89|1202.49|1202.67|1200.27|1210.21|1207.81|1200.9|1198.5|0
1643300700000|2022-01-27 16:25:00|1202.78|1200.38|1197.71|1195.31|1203.56|1201.16|1193.37|1190.97|0
1643301000000|2022-01-27 16:30:00|1198.15|1195.75|1211.02|1208.62|1211.02|1208.62|1196.82|1194.42|0
1643301300000|2022-01-27 16:35:00|1210.57|1208.17|1208.13|1205.73|1215.24|1212.84|1206.8|1204.4|0
1643301600000|2022-01-27 16:40:00|1208.57|1206.17|1210.12|1207.72|1216.57|1214.17|1207.68|1205.28|0
1643301900000|2022-01-27 16:45:00|1210.35|1207.95|1208.23|1205.83|1214.35|1211.95|1206.79|1204.39|0
1643302200000|2022-01-27 16:50:00|1208.35|1205.95|1211.23|1208.83|1211.45|1209.05|1204.13|1201.73|0
1643302500000|2022-01-27 16:55:00|1211.01|1208.61|1209.68|1207.28|1211.23|1208.83|1206.57|1204.17|0
1643302800000|2022-01-27 17:00:00|1207.34|1204.94|1208|1205.6|1209.01|1206.61|1201.02|1198.62|0
1643303100000|2022-01-27 17:05:00|1207.78|1205.38|1194.6|1192.2|1207.78|1205.38|1192.6|1190.2|0
1643303400000|2022-01-27 17:10:00|1195.7|1193.3|1190.83|1188.43|1195.7|1193.3|1186.85|1184.45|0
1643303700000|2022-01-27 17:15:00|1190.61|1188.21|1182.47|1180.07|1192.07|1189.67|1178.51|1176.11|0
1643304000000|2022-01-27 17:20:00|1182.25|1179.85|1178.92|1176.52|1182.91|1180.51|1176.19|1173.79|0
1643304300000|2022-01-27 17:25:00|1178.7|1176.3|1178.04|1175.64|1183.77|1181.37|1174.74|1172.34|0
1643304600000|2022-01-27 17:30:00|1177.26|1174.86|1170.34|1167.94|1181.12|1178.72|1169.56|1167.16|0
1643304900000|2022-01-27 17:35:00|1170.12|1167.72|1166.16|1163.76|1171.66|1169.26|1162.31|1159.91|0
1643305200000|2022-01-27 17:40:00|1165.72|1163.32|1166.04|1163.64|1169.78|1167.38|1163.3|1160.9|0
1643305500000|2022-01-27 17:45:00|1165.72|1163.32|1156.79|1154.39|1165.94|1163.54|1154.11|1151.71|0
1643305800000|2022-01-27 17:50:00|1157.23|1154.83|1163.88|1161.48|1165.02|1162.62|1157.23|1154.83|0
1643306100000|2022-01-27 17:55:00|1162.67|1160.27|1167.18|1164.78|1173.78|1171.38|1162.67|1160.27|0
1643306400000|2022-01-27 18:00:00|1166.3|1163.9|1157.08|1154.68|1171.13|1168.73|1156.09|1153.69|0
1643306700000|2022-01-27 18:05:00|1155.98|1153.58|1153.21|1150.81|1157.62|1155.22|1147.44|1145.04|0
1643307000000|2022-01-27 18:10:00|1153.43|1151.03|1150.58|1148.18|1153.43|1151.03|1146.87|1144.47|0
1643307300000|2022-01-27 18:15:00|1150.37|1147.97|1145.33|1142.93|1158.03|1155.63|1144.68|1142.28|0
1643307600000|2022-01-27 18:20:00|1145.11|1142.71|1135.94|1133.54|1146.64|1144.24|1134.19|1131.79|0
1643307900000|2022-01-27 18:25:00|1134.85|1132.45|1133.97|1131.57|1140.96|1138.56|1133.1|1130.7|0
1643308200000|2022-01-27 18:30:00|1134.41|1132.01|1140.84|1138.44|1142.92|1140.52|1133.97|1131.57|0
1643308500000|2022-01-27 18:35:00|1142.27|1139.87|1135.28|1132.88|1149.04|1146.64|1135.28|1132.88|0
1643308800000|2022-01-27 18:40:00|1136.15|1133.75|1138.44|1136.04|1144.77|1142.37|1132.88|1130.48|0
1643309100000|2022-01-27 18:45:00|1139.09|1136.69|1145.64|1143.24|1146.41|1144.01|1136.8|1134.4|0
1643309400000|2022-01-27 18:50:00|1144.45|1142.05|1138.98|1136.58|1146.96|1144.56|1136.8|1134.4|0
1643309700000|2022-01-27 18:55:00|1139.31|1136.91|1149.25|1146.85|1153.63|1151.23|1137.67|1135.27|0
1643310000000|2022-01-27 19:00:00|1148.05|1145.65|1160.35|1157.95|1163.87|1161.47|1148.05|1145.65|0
1643310300000|2022-01-27 19:05:00|1160.57|1158.17|1160.23|1157.83|1167.83|1165.43|1154.42|1152.02|0
1643310600000|2022-01-27 19:10:00|1159.03|1156.63|1156.39|1153.99|1163.53|1161.13|1155.74|1153.34|0
1643310900000|2022-01-27 19:15:00|1156.72|1154.32|1149.15|1146.75|1157.38|1154.98|1146.09|1143.69|0
1643311200000|2022-01-27 19:20:00|1149.59|1147.19|1137.55|1135.15|1149.59|1147.19|1137.55|1135.15|0
1643311500000|2022-01-27 19:25:00|1138.43|1136.03|1138.48|1136.08|1142.08|1139.68|1136.29|1133.89|0
1643311800000|2022-01-27 19:30:00|1138.26|1135.86|1133.45|1131.05|1144.27|1141.87|1130.4|1128|0
1643312100000|2022-01-27 19:35:00|1133.67|1131.27|1142.41|1140.01|1143.28|1140.88|1133.67|1131.27|0
1643312400000|2022-01-27 19:40:00|1141.2|1138.8|1150.28|1147.88|1153.24|1150.84|1141.2|1138.8|0
1643312700000|2022-01-27 19:45:00|1150.07|1147.67|1150.5|1148.1|1157.08|1154.68|1147.66|1145.26|0
1643313000000|2022-01-27 19:50:00|1148.75|1146.35|1138.25|1135.85|1149.41|1147.01|1136.72|1134.32|0
1643313300000|2022-01-27 19:55:00|1137.81|1135.41|1140.65|1138.25|1144.37|1141.97|1132.79|1130.39|0
1643313600000|2022-01-27 20:00:00|1141.53|1139.13|1147.87|1145.47|1153.89|1151.49|1141.53|1139.13|0
1643313900000|2022-01-27 20:05:00|1147.65|1145.25|1143.16|1140.76|1154.88|1152.48|1142.62|1140.22|0
1643314200000|2022-01-27 20:10:00|1143.49|1141.09|1134.42|1132.02|1145.56|1143.16|1132.13|1129.73|0
1643314500000|2022-01-27 20:15:00|1133.66|1131.26|1137.79|1135.39|1138.45|1136.05|1127.1|1124.7|0
1643314800000|2022-01-27 20:20:00|1139.1|1136.7|1138.04|1135.64|1143.25|1140.85|1130.15|1127.75|0
1643315100000|2022-01-27 20:25:00|1136.51|1134.11|1143.72|1141.32|1147.45|1145.05|1136.07|1133.67|0
1643315400000|2022-01-27 20:30:00|1144.16|1141.76|1143.06|1140.66|1151.83|1149.43|1141.97|1139.57|0
1643315700000|2022-01-27 20:35:00|1143.61|1141.21|1139.6|1137.2|1147.11|1144.71|1136.32|1133.92|0
1643316000000|2022-01-27 20:40:00|1139.38|1136.98|1152.94|1150.54|1157.81|1155.41|1137.63|1135.23|0
1643316300000|2022-01-27 20:45:00|1155.03|1152.63|1150.01|1147.61|1163.5|1161.1|1144.63|1142.23|0
1643316600000|2022-01-27 20:50:00|1150.78|1148.38|1144.41|1142.01|1150.78|1148.38|1143.09|1140.69|0
1643316900000|2022-01-27 20:55:00|1145.07|1142.67|1138.7|1136.3|1147.92|1145.52|1138.7|1136.3|0
1643317200000|2022-01-27 21:00:00|1140.02|1137.62|1137.83|1135.43|1141.34|1138.94|1135.42|1133.02|0
1643317500000|2022-01-27 21:05:00|1139.8|1137.4|1145.31|1142.91|1146.6|1144.2|1138.7|1136.3|0
1643317800000|2022-01-27 21:10:00|1144.65|1142.25|1144.76|1142.36|1149.04|1146.64|1139.39|1136.99|0
1643318100000|2022-01-27 21:15:00|1145.62|1142.82|1149.02|1146.22|1149.02|1146.22|1144.74|1141.94|0
1643318400000|2022-01-27 21:20:00|1149.79|1146.99|1142.65|1139.85|1149.79|1146.99|1142.65|1139.85|0
1643318700000|2022-01-27 21:25:00|1143.2|1140.4|1144.41|1141.61|1146.38|1143.58|1142.98|1140.18|0
1643319000000|2022-01-27 21:30:00|1144.63|1141.83|1152.64|1149.84|1159.57|1156.77|1140.9|1138.1|0
1643319300000|2022-01-27 21:35:00|1153.63|1150.83|1155.27|1152.47|1155.27|1152.47|1150.33|1147.53|0
1643319600000|2022-01-27 21:40:00|1156.05|1153.25|1158.91|1156.11|1160.67|1157.87|1153.29|1150.49|0
1643319900000|2022-01-27 21:45:00|1158.47|1155.67|1159.57|1156.77|1162.65|1159.85|1158.13|1155.33|0
1643320200000|2022-01-27 21:50:00|1159.23|1156.43|1159.01|1156.21|1161.43|1158.63|1156.81|1154.01|0
1643320500000|2022-01-27 21:55:00|1159.45|1156.65|1163.19|1160.39|1163.19|1160.39|1159.23|1156.43|0
1643320800000|2022-01-27 22:00:00|1162.59|1159.79|1170.21|1167.41|1170.82|1168.02|1162.46|1159.66|0
1643321100000|2022-01-27 22:05:00|1170.05|1167.25|1170.82|1168.02|1173.25|1170.45|1168.82|1166.02|0
1643321400000|2022-01-27 22:10:00|1170.68|1167.88|1167.09|1164.29|1170.68|1167.88|1166.77|1163.97|0
1643321700000|2022-01-27 22:15:00|1166.67|1163.87|1168.08|1165.28|1168.72|1165.92|1164.9|1162.1|0
1643322000000|2022-01-27 22:20:00|1168.56|1165.76|1165.25|1162.45|1169.07|1166.27|1164.51|1161.71|0
1643322300000|2022-01-27 22:25:00|1165.29|1162.49|1162.04|1159.24|1165.29|1162.49|1162.04|1159.24|0
1643322600000|2022-01-27 22:30:00|1160.86|1158.06|1160.67|1157.87|1162.17|1159.37|1159.6|1156.8|0
1643322900000|2022-01-27 22:35:00|1160.22|1157.42|1160.53|1157.73|1162.39|1159.59|1159.58|1156.78|0
1643323200000|2022-01-27 22:40:00|1160.57|1157.77|1161.71|1158.91|1162.43|1159.63|1159.95|1157.15|0
1643323500000|2022-01-27 22:45:00|1161.75|1158.95|1165.02|1162.22|1165.15|1162.35|1161.75|1158.95|0
1643323800000|2022-01-27 22:50:00|1165.09|1162.29|1166.46|1163.66|1167.04|1164.24|1164.05|1161.25|0
1643324100000|2022-01-27 22:55:00|1166.5|1163.7|1167.55|1164.75|1167.84|1165.04|1166.17|1163.37|0
1643324400000|2022-01-27 23:00:00|1168.24|1165.44|1165.93|1163.13|1170.34|1167.54|1164.39|1161.59|0
1643324700000|2022-01-27 23:05:00|1166.03|1163.23|1168.79|1165.99|1171|1168.2|1165.93|1163.13|0
1643325000000|2022-01-27 23:10:00|1169.45|1166.65|1170.33|1167.53|1171.66|1168.86|1168.79|1165.99|0
1643325300000|2022-01-27 23:15:00|1170.22|1167.42|1161.52|1158.72|1170.22|1167.42|1161.52|1158.72|0
1643325600000|2022-01-27 23:20:00|1162.06|1159.26|1167.46|1164.66|1168.13|1165.33|1161.74|1158.94|0
1643325900000|2022-01-27 23:25:00|1168.01|1165.21|1167.35|1164.55|1170.77|1167.97|1167.02|1164.22|0
1643326200000|2022-01-27 23:30:00|1167.46|1164.66|1164.15|1161.35|1168.56|1165.76|1164.15|1161.35|0
1643326500000|2022-01-27 23:35:00|1163.82|1161.02|1166.46|1163.66|1167.24|1164.44|1163.6|1160.8|0
1643326800000|2022-01-27 23:40:00|1166.36|1163.56|1162.83|1160.03|1166.8|1164|1161.95|1159.15|0
1643327100000|2022-01-27 23:45:00|1163.27|1160.47|1162.71|1159.91|1165.91|1163.11|1162.17|1159.37|0
1643327400000|2022-01-27 23:50:00|1162.39|1159.59|1162.6|1159.8|1163.04|1160.24|1159.74|1156.94|0
1643327700000|2022-01-27 23:55:00|1162.71|1159.91|1155.78|1152.98|1162.93|1160.13|1155.56|1152.76|0
1643328000000|2022-01-28 00:00:00|1154.9|1152.1|1156.54|1153.74|1157.54|1154.74|1151.16|1148.36|0
1643328300000|2022-01-28 00:05:00|1156.66|1153.86|1151.7|1148.9|1157.64|1154.84|1151.7|1148.9|0
1643328600000|2022-01-28 00:10:00|1151.82|1149.02|1160.39|1157.59|1160.39|1157.59|1151.82|1149.02|0
1643328900000|2022-01-28 00:15:00|1159.95|1157.15|1155.22|1152.42|1161.28|1158.48|1154.23|1151.43|0
1643329200000|2022-01-28 00:20:00|1155.44|1152.64|1155.55|1152.75|1156.32|1153.52|1152.8|1150|0
1643329500000|2022-01-28 00:25:00|1154.99|1152.19|1152.79|1149.99|1157.63|1154.83|1152.79|1149.99|0
1643329800000|2022-01-28 00:30:00|1153.89|1151.09|1147.08|1144.28|1154.01|1151.21|1144.56|1141.76|0
1643330100000|2022-01-28 00:35:00|1146.86|1144.06|1148.62|1145.82|1150.05|1147.25|1146.86|1144.06|0
1643330400000|2022-01-28 00:40:00|1148.07|1145.27|1146.2|1143.4|1148.07|1145.27|1144.12|1141.32|0
1643330700000|2022-01-28 00:45:00|1145.98|1143.18|1150.48|1147.68|1151.69|1148.89|1143.68|1140.88|0
1643331000000|2022-01-28 00:50:00|1150.7|1147.9|1155.32|1152.52|1156.08|1153.28|1149.6|1146.8|0
1643331300000|2022-01-28 00:55:00|1155.1|1152.3|1158.84|1156.04|1162.14|1159.34|1155.1|1152.3|0
1643331600000|2022-01-28 01:00:00|1158.94|1156.14|1164.01|1161.21|1165.55|1162.75|1158.18|1155.38|0
1643331900000|2022-01-28 01:05:00|1163.68|1160.88|1159.38|1156.58|1166.33|1163.53|1159.38|1156.58|0
1643332200000|2022-01-28 01:10:00|1159.49|1156.69|1158.17|1155.37|1162.8|1160|1158.17|1155.37|0
1643332500000|2022-01-28 01:15:00|1158.39|1155.59|1161.47|1158.67|1161.8|1159|1157.29|1154.49|0
1643332800000|2022-01-28 01:20:00|1161.69|1158.89|1160.81|1158.01|1165|1162.2|1160.7|1157.9|0
1643333100000|2022-01-28 01:25:00|1160.92|1158.12|1164.33|1161.53|1165.44|1162.64|1160.81|1158.01|0
1643333400000|2022-01-28 01:30:00|1164.88|1162.08|1156.51|1153.71|1164.99|1162.19|1156.18|1153.38|0
1643333700000|2022-01-28 01:35:00|1156.73|1153.93|1156.51|1153.71|1158.82|1156.02|1155.3|1152.5|0
1643334000000|2022-01-28 01:40:00|1155.52|1152.72|1159.48|1156.68|1160.69|1157.89|1153.98|1151.18|0
1643334300000|2022-01-28 01:45:00|1159.59|1156.79|1153.43|1150.63|1161.79|1158.99|1152.66|1149.86|0
1643334600000|2022-01-28 01:50:00|1153.98|1151.18|1152.44|1149.64|1155.96|1153.16|1151.78|1148.98|0
1643334900000|2022-01-28 01:55:00|1153.1|1150.3|1158.26|1155.46|1159.48|1156.68|1153.1|1150.3|0
1643335200000|2022-01-28 02:00:00|1158.48|1155.68|1159.03|1156.23|1161.12|1158.32|1155.95|1153.15|0
1643335500000|2022-01-28 02:05:00|1159.36|1156.56|1158.92|1156.12|1159.91|1157.11|1157.82|1155.02|0
1643335800000|2022-01-28 02:10:00|1159.14|1156.34|1156.94|1154.14|1161.23|1158.43|1156.39|1153.59|0
1643336100000|2022-01-28 02:15:00|1157.38|1154.58|1154.85|1152.05|1158.26|1155.46|1154.85|1152.05|0
1643336400000|2022-01-28 02:20:00|1154.95|1152.15|1160.35|1157.55|1161.45|1158.65|1154.95|1152.15|0
1643336700000|2022-01-28 02:25:00|1160.13|1157.33|1164.31|1161.51|1165.86|1163.06|1159.69|1156.89|0
1643337000000|2022-01-28 02:30:00|1164.2|1161.4|1164.53|1161.73|1166.51|1163.71|1163.87|1161.07|0
1643337300000|2022-01-28 02:35:00|1164.2|1161.4|1166.73|1163.93|1167.72|1164.92|1162.99|1160.19|0
1643337600000|2022-01-28 02:40:00|1166.51|1163.71|1166.95|1164.15|1166.95|1164.15|1164.97|1162.17|0
1643337900000|2022-01-28 02:45:00|1167.06|1164.26|1171.03|1168.23|1171.03|1168.23|1166.51|1163.71|0
1643338200000|2022-01-28 02:50:00|1170.92|1168.12|1171.91|1169.11|1172.24|1169.44|1169.6|1166.8|0
1643338500000|2022-01-28 02:55:00|1172.02|1169.22|1171|1168.2|1173.13|1170.33|1170.34|1167.54|0
1643338800000|2022-01-28 03:00:00|1171.23|1168.43|1170.34|1167.54|1171.77|1168.97|1169.9|1167.1|0
1643339100000|2022-01-28 03:05:00|1170.56|1167.76|1170.22|1167.42|1170.56|1167.76|1168.13|1165.33|0
1643339400000|2022-01-28 03:10:00|1170.56|1167.76|1170.34|1167.54|1172.77|1169.97|1169.23|1166.43|0
1643339700000|2022-01-28 03:15:00|1170.22|1167.42|1165.04|1162.24|1170.34|1167.54|1164.04|1161.24|0
1643340000000|2022-01-28 03:20:00|1165.26|1162.46|1164.15|1161.35|1166.8|1164|1162.93|1160.13|0
1643340300000|2022-01-28 03:25:00|1164.04|1161.24|1162.38|1159.58|1164.59|1161.79|1161.94|1159.14|0
1643340600000|2022-01-28 03:30:00|1162.16|1159.36|1164.03|1161.23|1164.59|1161.79|1161.83|1159.03|0
1643340900000|2022-01-28 03:35:00|1163.93|1161.13|1163.93|1161.13|1165.03|1162.23|1161.5|1158.7|0
1643341200000|2022-01-28 03:40:00|1164.15|1161.35|1160.62|1157.82|1164.15|1161.35|1159.95|1157.15|0
1643341500000|2022-01-28 03:45:00|1160.39|1157.59|1161.72|1158.92|1163.48|1160.68|1159.29|1156.49|0
1643341800000|2022-01-28 03:50:00|1161.5|1158.7|1159.84|1157.04|1163.04|1160.24|1158.41|1155.61|0
1643342100000|2022-01-28 03:55:00|1159.51|1156.71|1158.85|1156.05|1160.61|1157.81|1157.97|1155.17|0
1643342400000|2022-01-28 04:00:00|1159.29|1156.49|1159.39|1156.59|1162.04|1159.24|1158.4|1155.6|0
1643342700000|2022-01-28 04:05:00|1159.17|1156.37|1158.84|1156.04|1160.39|1157.59|1158.07|1155.27|0
1643343000000|2022-01-28 04:10:00|1158.29|1155.49|1159.17|1156.37|1159.5|1156.7|1157.96|1155.16|0
1643343300000|2022-01-28 04:15:00|1159.28|1156.48|1155.98|1153.18|1159.28|1156.48|1155.09|1152.29|0
1643343600000|2022-01-28 04:20:00|1156.2|1153.4|1155.64|1152.84|1157.08|1154.28|1154.43|1151.63|0
1643343900000|2022-01-28 04:25:00|1155.86|1153.06|1157.07|1154.27|1158.18|1155.38|1155.09|1152.29|0
1643344200000|2022-01-28 04:30:00|1157.18|1154.38|1158.94|1156.14|1159.5|1156.7|1156.3|1153.5|0
1643344500000|2022-01-28 04:35:00|1159.16|1156.36|1157.95|1155.15|1159.27|1156.47|1157.51|1154.71|0
1643344800000|2022-01-28 04:40:00|1158.06|1155.26|1157.51|1154.71|1159.27|1156.47|1157.51|1154.71|0
1643345100000|2022-01-28 04:45:00|1157.29|1154.49|1154.75|1151.95|1159.05|1156.25|1154.75|1151.95|0
1643345400000|2022-01-28 04:50:00|1154.86|1152.06|1152.66|1149.86|1154.97|1152.17|1152.44|1149.64|0
1643345700000|2022-01-28 04:55:00|1152.44|1149.64|1152.32|1149.52|1152.88|1150.08|1151.23|1148.43|0
1643346000000|2022-01-28 05:00:00|1152.44|1149.64|1152.88|1150.08|1153.1|1150.3|1150.78|1147.98|0
1643346300000|2022-01-28 05:05:00|1152.66|1149.86|1151.77|1148.97|1154.2|1151.4|1151.77|1148.97|0
1643346600000|2022-01-28 05:10:00|1151.22|1148.42|1159.04|1156.24|1160.14|1157.34|1150.01|1147.21|0
1643346900000|2022-01-28 05:15:00|1158.82|1156.02|1164|1161.2|1164.55|1161.75|1158.82|1156.02|0
1643347200000|2022-01-28 05:20:00|1163.45|1160.65|1164.55|1161.75|1165.87|1163.07|1163.11|1160.31|0
1643347500000|2022-01-28 05:25:00|1164.88|1162.08|1166.09|1163.29|1167.2|1164.4|1164.11|1161.31|0
1643347800000|2022-01-28 05:30:00|1165.98|1163.18|1162.56|1159.76|1166.75|1163.95|1162.56|1159.76|0
1643348100000|2022-01-28 05:35:00|1162.23|1159.43|1161.9|1159.1|1163|1160.2|1159.03|1156.23|0
1643348400000|2022-01-28 05:40:00|1162.12|1159.32|1163.33|1160.53|1163.66|1160.86|1162|1159.2|0
1643348700000|2022-01-28 05:45:00|1163.44|1160.64|1161.89|1159.09|1163.44|1160.64|1160.68|1157.88|0
1643349000000|2022-01-28 05:50:00|1162|1159.2|1164.1|1161.3|1164.2|1161.4|1161.34|1158.54|0
1643349300000|2022-01-28 05:55:00|1164.2|1161.4|1164.2|1161.4|1166.08|1163.28|1162.55|1159.75|0
1643349600000|2022-01-28 06:00:00|1164.32|1161.52|1163.87|1161.07|1167.85|1165.05|1161.01|1158.21|0
1643349900000|2022-01-28 06:05:00|1163.98|1161.18|1161.89|1159.09|1164.09|1161.29|1161.67|1158.87|0
1643350200000|2022-01-28 06:10:00|1161.23|1158.43|1161.44|1158.64|1161.45|1158.65|1158.36|1155.56|0
1643350500000|2022-01-28 06:15:00|1161.33|1158.53|1162.44|1159.64|1163.99|1161.19|1160.89|1158.09|0
1643350800000|2022-01-28 06:20:00|1162.55|1159.75|1164.43|1161.63|1164.43|1161.63|1162.55|1159.75|0
1643351100000|2022-01-28 06:25:00|1164.65|1161.85|1164.87|1162.07|1164.87|1162.07|1163.55|1160.75|0
1643351400000|2022-01-28 06:30:00|1164.65|1161.85|1163.1|1160.3|1164.65|1161.85|1161.56|1158.76|0
1643351700000|2022-01-28 06:35:00|1162.88|1160.08|1165.41|1162.61|1165.85|1163.05|1162.88|1160.08|0
1643352000000|2022-01-28 06:40:00|1165.3|1162.5|1164.2|1161.4|1165.85|1163.05|1164.09|1161.29|0
1643352300000|2022-01-28 06:45:00|1163.98|1161.18|1164.64|1161.84|1164.75|1161.95|1162.54|1159.74|0
1643352600000|2022-01-28 06:50:00|1164.75|1161.95|1166.84|1164.04|1167.07|1164.27|1164.52|1161.72|0
1643352900000|2022-01-28 06:55:00|1166.95|1164.15|1161.99|1159.19|1167.73|1164.93|1161.33|1158.53|0
1643353200000|2022-01-28 07:00:00|1161.77|1158.97|1156.04|1153.24|1161.77|1158.97|1155.6|1152.8|0
1643353500000|2022-01-28 07:05:00|1155.48|1152.68|1161.87|1159.07|1162.43|1159.63|1155.16|1152.36|0
1643353800000|2022-01-28 07:10:00|1162.21|1159.41|1163.31|1160.51|1164.85|1162.05|1159.23|1156.43|0
1643354100000|2022-01-28 07:15:00|1162.76|1159.96|1162.75|1159.95|1164.29|1161.49|1160.1|1157.3|0
1643354400000|2022-01-28 07:20:00|1162.97|1160.17|1156.47|1153.67|1162.97|1160.17|1155.81|1153.01|0
1643354700000|2022-01-28 07:25:00|1156.8|1154|1159.99|1157.19|1161.98|1159.18|1155.59|1152.79|0
1643355000000|2022-01-28 07:30:00|1160.21|1157.41|1156.69|1153.89|1160.21|1157.41|1156.57|1153.77|0
1643355300000|2022-01-28 07:35:00|1156.79|1153.99|1159.33|1156.53|1159.43|1156.63|1156.25|1153.45|0
1643355600000|2022-01-28 07:40:00|1159.55|1156.75|1158.89|1156.09|1160.65|1157.85|1157.67|1154.87|0
1643355900000|2022-01-28 07:45:00|1159.11|1156.31|1161.97|1159.17|1162.19|1159.39|1156.24|1153.44|0
1643356200000|2022-01-28 07:50:00|1161.85|1159.05|1167.04|1164.24|1167.7|1164.9|1160.43|1157.63|0
1643356500000|2022-01-28 07:55:00|1166.82|1164.02|1163.51|1160.71|1167.04|1164.24|1161.85|1159.05|0
1643356800000|2022-01-28 08:00:00|1163.73|1160.93|1158.32|1155.52|1163.73|1160.93|1158|1155.2|0
1643357100000|2022-01-28 08:05:00|1157.68|1155.28|1154.49|1152.09|1159.34|1156.94|1153.61|1151.21|0
1643357400000|2022-01-28 08:10:00|1155.16|1152.76|1146.14|1143.74|1155.16|1152.76|1146.14|1143.74|0
1643357700000|2022-01-28 08:15:00|1145.92|1143.52|1140.43|1138.03|1147.24|1144.84|1140.43|1138.03|0
1643358000000|2022-01-28 08:20:00|1140.87|1138.47|1139.11|1136.71|1140.87|1138.47|1133.64|1131.24|0
1643358300000|2022-01-28 08:25:00|1138.46|1136.06|1138.89|1136.49|1142.51|1140.11|1136.48|1134.08|0
1643358600000|2022-01-28 08:30:00|1138.45|1136.05|1138.23|1135.83|1140.87|1138.47|1134.95|1132.55|0
1643358900000|2022-01-28 08:35:00|1139|1136.6|1143.5|1141.1|1143.5|1141.1|1138.23|1135.83|0
1643359200000|2022-01-28 08:40:00|1143.72|1141.32|1141.74|1139.34|1145.03|1142.63|1141.74|1139.34|0
1643359500000|2022-01-28 08:45:00|1141.96|1139.56|1144.81|1142.41|1149.53|1147.13|1139.98|1137.58|0
1643359800000|2022-01-28 08:50:00|1144.15|1141.75|1147.22|1144.82|1148.1|1145.7|1143.71|1141.31|0
1643360100000|2022-01-28 08:55:00|1147.44|1145.04|1147.88|1145.48|1148.98|1146.58|1141.95|1139.55|0
1643360400000|2022-01-28 09:00:00|1147.33|1144.93|1142.17|1139.77|1149.86|1147.46|1141.95|1139.55|0
1643360700000|2022-01-28 09:05:00|1143.05|1140.65|1140.41|1138.01|1143.49|1141.09|1138|1135.6|0
1643361000000|2022-01-28 09:10:00|1140.19|1137.79|1151.61|1149.21|1152.49|1150.09|1139.76|1137.36|0
1643361300000|2022-01-28 09:15:00|1151.39|1148.99|1148.09|1145.69|1153.37|1150.97|1147.65|1145.25|0
1643361600000|2022-01-28 09:20:00|1147.87|1145.47|1149.19|1146.79|1152.71|1150.31|1146.22|1143.82|0
1643361900000|2022-01-28 09:25:00|1149.3|1146.9|1145.02|1142.62|1150.73|1148.33|1145.02|1142.62|0
1643362200000|2022-01-28 09:30:00|1144.8|1142.4|1145.39|1142.99|1149.78|1147.38|1143.86|1141.46|0
1643362500000|2022-01-28 09:35:00|1145.17|1142.77|1143.85|1141.45|1146.49|1144.09|1142.1|1139.7|0
1643362800000|2022-01-28 09:40:00|1144.18|1141.78|1148.9|1146.5|1148.9|1146.5|1142.54|1140.14|0
1643363100000|2022-01-28 09:45:00|1148.79|1146.39|1143.19|1140.79|1150.1|1147.7|1141.76|1139.36|0
1643363400000|2022-01-28 09:50:00|1143.63|1141.23|1143.41|1141.01|1144.73|1142.33|1140.88|1138.48|0
1643363700000|2022-01-28 09:55:00|1143.85|1141.45|1142.64|1140.24|1145.16|1142.76|1139.9|1137.5|0
1643364000000|2022-01-28 10:00:00|1142.97|1140.57|1140|1137.6|1143.19|1140.79|1137.93|1135.53|0
1643364300000|2022-01-28 10:05:00|1139.9|1137.5|1133.76|1131.36|1140.12|1137.72|1133.76|1131.36|0
1643364600000|2022-01-28 10:10:00|1133.98|1131.58|1138.36|1135.96|1139.02|1136.62|1133.98|1131.58|0
1643364900000|2022-01-28 10:15:00|1138.14|1135.74|1132.45|1130.05|1138.14|1135.74|1131.9|1129.5|0
1643365200000|2022-01-28 10:20:00|1132.55|1130.15|1138.14|1135.74|1138.24|1135.84|1130.26|1127.86|0
1643365500000|2022-01-28 10:25:00|1137.7|1135.3|1135.07|1132.67|1140.55|1138.15|1135.07|1132.67|0
1643365800000|2022-01-28 10:30:00|1135.39|1132.99|1131.76|1129.36|1137.26|1134.86|1131.72|1129.32|0
1643366100000|2022-01-28 10:35:00|1132.2|1129.8|1127.82|1125.42|1132.2|1129.8|1127.49|1125.09|0
1643366400000|2022-01-28 10:40:00|1127.38|1124.98|1133.73|1131.33|1134.05|1131.65|1127.38|1124.98|0
1643366700000|2022-01-28 10:45:00|1133.83|1131.43|1133.83|1131.43|1136.36|1133.96|1132.63|1130.23|0
1643367000000|2022-01-28 10:50:00|1133.73|1131.33|1130.22|1127.82|1133.73|1131.33|1129.01|1126.61|0
1643367300000|2022-01-28 10:55:00|1129.78|1127.38|1133.07|1130.67|1133.5|1131.1|1127.16|1124.76|0
1643367600000|2022-01-28 11:00:00|1133.29|1130.89|1131.42|1129.02|1135.48|1133.08|1129.78|1127.38|0
1643367900000|2022-01-28 11:05:00|1131.31|1128.91|1129.23|1126.83|1133.06|1130.66|1127.81|1125.41|0
1643368200000|2022-01-28 11:10:00|1129.34|1126.94|1124.53|1122.13|1130.1|1127.7|1124.53|1122.13|0
1643368500000|2022-01-28 11:15:00|1124.74|1122.34|1118.51|1116.11|1125.84|1123.44|1117.53|1115.13|0
1643368800000|2022-01-28 11:20:00|1119.06|1116.66|1124.96|1122.56|1125.4|1123|1117.1|1114.7|0
1643369100000|2022-01-28 11:25:00|1124.85|1122.45|1127.91|1125.51|1128.02|1125.62|1122.77|1120.37|0
1643369400000|2022-01-28 11:30:00|1127.36|1124.96|1129.73|1127.33|1129.88|1127.48|1126.05|1123.65|0
1643369700000|2022-01-28 11:35:00|1129.95|1127.55|1125.58|1123.18|1132.24|1129.84|1125.58|1123.18|0
1643370000000|2022-01-28 11:40:00|1126.01|1123.61|1122.3|1119.9|1126.77|1124.37|1122.3|1119.9|0
1643370300000|2022-01-28 11:45:00|1122.08|1119.68|1126.45|1124.05|1127.54|1125.14|1119.9|1117.5|0
1643370600000|2022-01-28 11:50:00|1126.66|1124.26|1121.96|1119.56|1127.76|1125.36|1120.44|1118.04|0
1643370900000|2022-01-28 11:55:00|1122.51|1120.11|1127.1|1124.7|1127.97|1125.57|1119.68|1117.28|0
1643371200000|2022-01-28 12:00:00|1128.19|1125.79|1130.37|1127.97|1131.35|1128.95|1122.95|1120.55|0
1643371500000|2022-01-28 12:05:00|1129.94|1127.54|1124.69|1122.29|1130.59|1128.19|1124.69|1122.29|0
1643371800000|2022-01-28 12:10:00|1124.25|1121.85|1126.65|1124.25|1129.06|1126.66|1122.61|1120.21|0
1643372100000|2022-01-28 12:15:00|1126|1123.6|1122.28|1119.88|1128.18|1125.78|1121.41|1119.01|0
1643372400000|2022-01-28 12:20:00|1123.16|1120.76|1110.68|1108.28|1124.14|1121.74|1110.25|1107.85|0
1643372700000|2022-01-28 12:25:00|1110.9|1108.5|1112.86|1110.46|1114.92|1112.52|1106.55|1104.15|0
1643373000000|2022-01-28 12:30:00|1112.64|1110.24|1112.64|1110.24|1115.9|1113.5|1110.57|1108.17|0
1643373300000|2022-01-28 12:35:00|1112.53|1110.13|1104.67|1102.27|1113.73|1111.33|1104.67|1102.27|0
1643373600000|2022-01-28 12:40:00|1104.99|1102.59|1102.28|1099.88|1107.49|1105.09|1101.63|1099.23|0
1643373900000|2022-01-28 12:45:00|1102.06|1099.66|1099.34|1096.94|1103.36|1100.96|1097.07|1094.67|0
1643374200000|2022-01-28 12:50:00|1099.89|1097.49|1103.79|1101.39|1105.31|1102.91|1098.26|1095.86|0
1643374500000|2022-01-28 12:55:00|1104.33|1101.93|1106.18|1103.78|1107.05|1104.65|1100.32|1097.92|0
1643374800000|2022-01-28 13:00:00|1106.61|1104.21|1110.52|1108.12|1110.62|1108.22|1104.22|1101.82|0
1643375100000|2022-01-28 13:05:00|1110.95|1108.55|1106.39|1103.99|1111.17|1108.77|1103.35|1100.95|0
1643375400000|2022-01-28 13:10:00|1105.74|1103.34|1110.4|1108|1110.52|1108.12|1104.44|1102.04|0
1643375700000|2022-01-28 13:15:00|1110.52|1108.12|1113.56|1111.16|1115.73|1113.33|1110.52|1108.12|0
1643376000000|2022-01-28 13:20:00|1113.34|1110.94|1109.21|1106.81|1113.78|1111.38|1107.79|1105.39|0
1643376300000|2022-01-28 13:25:00|1108.66|1106.26|1108.66|1106.26|1110.95|1108.55|1105.3|1102.9|0
1643376600000|2022-01-28 13:30:00|1108.88|1106.48|1131.42|1129.02|1136.77|1134.37|1108.88|1106.48|0
1643376900000|2022-01-28 13:35:00|1132.08|1129.68|1140.26|1137.86|1140.6|1138.2|1129.24|1126.84|0
1643377200000|2022-01-28 13:40:00|1140.81|1138.41|1140.44|1138.04|1145.96|1143.56|1135.13|1132.73|0
1643377500000|2022-01-28 13:45:00|1139.78|1137.38|1132.78|1130.38|1141.09|1138.69|1132.78|1130.38|0
1643377800000|2022-01-28 13:50:00|1133.22|1130.82|1130.28|1127.88|1134.31|1131.91|1126.78|1124.38|0
1643378100000|2022-01-28 13:55:00|1128.63|1126.23|1136.72|1134.32|1137.28|1134.88|1127.76|1125.36|0
1643378400000|2022-01-28 14:00:00|1136.4|1134|1138.15|1135.75|1138.15|1135.75|1127.87|1125.47|0
1643378700000|2022-01-28 14:05:00|1138.59|1136.19|1141.44|1139.04|1142.86|1140.46|1135.74|1133.34|0
1643379000000|2022-01-28 14:10:00|1141.87|1139.47|1137.38|1134.98|1142.53|1140.13|1136.5|1134.1|0
1643379300000|2022-01-28 14:15:00|1137.71|1135.31|1143.19|1140.79|1143.63|1141.23|1136.61|1134.21|0
1643379600000|2022-01-28 14:20:00|1143.41|1141.01|1145.16|1142.76|1148.01|1145.61|1143.41|1141.01|0
1643379900000|2022-01-28 14:25:00|1145.48|1143.08|1151.96|1149.56|1152.84|1150.44|1145.48|1143.08|0
1643380200000|2022-01-28 14:30:00|1153.06|1150.66|1127.96|1125.56|1155.92|1153.52|1127.42|1125.02|0
1643380500000|2022-01-28 14:35:00|1129.49|1127.09|1120.87|1118.47|1129.49|1127.09|1115.85|1113.45|0
1643380800000|2022-01-28 14:40:00|1121.19|1118.79|1117.04|1114.64|1123.37|1120.97|1116.07|1113.67|0
1643381100000|2022-01-28 14:45:00|1117.16|1114.76|1117.38|1114.98|1123.48|1121.08|1110.58|1108.18|0
1643381400000|2022-01-28 14:50:00|1118.04|1115.64|1119.34|1116.94|1127.95|1125.55|1114.66|1112.26|0
1643381700000|2022-01-28 14:55:00|1119.56|1117.16|1115.96|1113.56|1122.71|1120.31|1113.03|1110.63|0
1643382000000|2022-01-28 15:00:00|1116.72|1114.32|1118.03|1115.63|1120.64|1118.24|1111.07|1108.67|0
1643382300000|2022-01-28 15:05:00|1118.25|1115.85|1125.66|1123.26|1126.42|1124.02|1116.29|1113.89|0
1643382600000|2022-01-28 15:10:00|1124.57|1122.17|1131.33|1128.93|1137.12|1134.72|1124.57|1122.17|0
1643382900000|2022-01-28 15:15:00|1132.21|1129.81|1147.84|1145.44|1148.06|1145.66|1130.46|1128.06|0
1643383200000|2022-01-28 15:20:00|1148.16|1145.76|1138.63|1136.23|1149.16|1146.76|1135.35|1132.95|0
1643383500000|2022-01-28 15:25:00|1137.64|1135.24|1132.5|1130.1|1140.6|1138.2|1129|1126.6|0
1643383800000|2022-01-28 15:30:00|1133.16|1130.76|1125.07|1122.67|1136.88|1134.48|1123.76|1121.36|0
1643384100000|2022-01-28 15:35:00|1125.29|1122.89|1134.13|1131.73|1140.92|1138.52|1125.07|1122.67|0
1643384400000|2022-01-28 15:40:00|1134.46|1132.06|1124.37|1121.97|1134.46|1132.06|1121.49|1119.09|0
1643384700000|2022-01-28 15:45:00|1124.48|1122.08|1147.12|1144.72|1148.11|1145.71|1123.28|1120.88|0
1643385000000|2022-01-28 15:50:00|1147.23|1144.83|1155.57|1153.17|1155.57|1153.17|1144.71|1142.31|0
1643385300000|2022-01-28 15:55:00|1154.91|1152.51|1158.97|1156.57|1159.53|1157.13|1147.45|1145.05|0
1643385600000|2022-01-28 16:00:00|1160.19|1157.79|1149.2|1146.8|1161.51|1159.11|1149.2|1146.8|0
1643385900000|2022-01-28 16:05:00|1148.54|1146.14|1156.67|1154.27|1157.76|1155.36|1148.54|1146.14|0
1643386200000|2022-01-28 16:10:00|1156.55|1154.15|1166.34|1163.94|1167.01|1164.61|1156.01|1153.61|0
1643386500000|2022-01-28 16:15:00|1166.23|1163.83|1173.73|1171.33|1179.87|1177.47|1166.12|1163.72|0
1643386800000|2022-01-28 16:20:00|1175.05|1172.65|1172.83|1170.43|1177.04|1174.64|1169.3|1166.9|0
1643387100000|2022-01-28 16:25:00|1172.51|1170.11|1173.17|1170.77|1179.35|1176.95|1170.96|1168.56|0
1643387400000|2022-01-28 16:30:00|1174.05|1171.65|1172.39|1169.99|1174.93|1172.53|1166.66|1164.26|0
1643387700000|2022-01-28 16:35:00|1172.73|1170.33|1177.8|1175.4|1183.11|1180.71|1171.18|1168.78|0
1643388000000|2022-01-28 16:40:00|1177.25|1174.85|1176.48|1174.08|1179.23|1176.83|1174.05|1171.65|0
1643388300000|2022-01-28 16:45:00|1174.81|1172.41|1175.03|1172.63|1177.14|1174.74|1173.49|1171.09|0
1643388600000|2022-01-28 16:50:00|1174.71|1172.31|1179.01|1176.61|1179.34|1176.94|1173.6|1171.2|0
1643388900000|2022-01-28 16:55:00|1178.9|1176.5|1191.73|1189.33|1192.83|1190.43|1178.24|1175.84|0
1643389200000|2022-01-28 17:00:00|1191.83|1189.43|1192.92|1190.52|1193.26|1190.86|1186.4|1184|0
1643389500000|2022-01-28 17:05:00|1192.82|1190.42|1194.14|1191.74|1195.47|1193.07|1190.16|1187.76|0
1643389800000|2022-01-28 17:10:00|1193.7|1191.3|1186.61|1184.21|1194.69|1192.29|1183.52|1181.12|0
1643390100000|2022-01-28 17:15:00|1186.83|1184.43|1193.25|1190.85|1195.25|1192.85|1184.84|1182.44|0
1643390400000|2022-01-28 17:20:00|1192.81|1190.41|1182.41|1180.01|1192.81|1190.41|1179.86|1177.46|0
1643390700000|2022-01-28 17:25:00|1182.63|1180.23|1179.09|1176.69|1182.63|1180.23|1175.88|1173.48|0
1643391000000|2022-01-28 17:30:00|1177.87|1175.47|1176.87|1174.47|1180.64|1178.24|1175.78|1173.38|0
1643391300000|2022-01-28 17:35:00|1177.65|1175.25|1174.21|1171.81|1181.29|1178.89|1172.45|1170.05|0
1643391600000|2022-01-28 17:40:00|1173.89|1171.49|1180.4|1178|1180.4|1178|1173.55|1171.15|0
1643391900000|2022-01-28 17:45:00|1180.3|1177.9|1175.21|1172.81|1181.95|1179.55|1172.34|1169.94|0
1643392200000|2022-01-28 17:50:00|1174.99|1172.59|1167.08|1164.68|1175.21|1172.81|1164.87|1162.47|0
1643392500000|2022-01-28 17:55:00|1166.86|1164.46|1169.89|1167.49|1174.3|1171.9|1166.2|1163.8|0
1643392800000|2022-01-28 18:00:00|1169.78|1167.38|1176.4|1174|1179.71|1177.31|1169.23|1166.83|0
1643393100000|2022-01-28 18:05:00|1174.63|1172.23|1185.01|1182.61|1186.34|1183.94|1174.63|1172.23|0
1643393400000|2022-01-28 18:10:00|1185.23|1182.83|1184.57|1182.17|1187|1184.6|1183.46|1181.06|0
1643393700000|2022-01-28 18:15:00|1185.34|1182.94|1183.24|1180.84|1186.11|1183.71|1180.92|1178.52|0
1643394000000|2022-01-28 18:20:00|1182.13|1179.73|1178.38|1175.98|1182.8|1180.4|1173.96|1171.56|0
1643394300000|2022-01-28 18:25:00|1178.16|1175.76|1179.84|1177.44|1181.28|1178.88|1171.58|1169.18|0
1643394600000|2022-01-28 18:30:00|1179.73|1177.33|1185.36|1182.96|1189.23|1186.83|1179.73|1177.33|0
1643394900000|2022-01-28 18:35:00|1186.36|1183.96|1185.25|1182.85|1190.78|1188.38|1182.6|1180.2|0
1643395200000|2022-01-28 18:40:00|1185.47|1183.07|1185.25|1182.85|1186.58|1184.18|1181.05|1178.65|0
1643395500000|2022-01-28 18:45:00|1184.15|1181.75|1183.92|1181.52|1189.45|1187.05|1181.94|1179.54|0
1643395800000|2022-01-28 18:50:00|1183.48|1181.08|1187.68|1185.28|1190.66|1188.26|1182.6|1180.2|0
1643396100000|2022-01-28 18:55:00|1186.57|1184.17|1185.24|1182.84|1190.88|1188.48|1185.24|1182.84|0
1643396400000|2022-01-28 19:00:00|1185.69|1183.29|1180.83|1178.43|1193.21|1190.81|1180.83|1178.43|0
1643396700000|2022-01-28 19:05:00|1180.38|1177.98|1173.98|1171.58|1180.6|1178.2|1172|1169.6|0
1643397000000|2022-01-28 19:10:00|1173.87|1171.47|1165.83|1163.43|1174.65|1172.25|1165.61|1163.21|0
1643397300000|2022-01-28 19:15:00|1165.94|1163.54|1161.6|1159.2|1165.94|1163.54|1159.57|1157.17|0
1643397600000|2022-01-28 19:20:00|1161.71|1159.31|1151.49|1149.09|1161.71|1159.31|1151.49|1149.09|0
1643397900000|2022-01-28 19:25:00|1152.81|1150.41|1152.15|1149.75|1156.87|1154.47|1151.49|1149.09|0
1643398200000|2022-01-28 19:30:00|1152.47|1150.07|1151.49|1149.09|1157.42|1155.02|1146.55|1144.15|0
1643398500000|2022-01-28 19:35:00|1152.15|1149.75|1155.76|1153.36|1157.42|1155.02|1151.81|1149.41|0
1643398800000|2022-01-28 19:40:00|1156.98|1154.58|1169.52|1167.12|1170.4|1168|1156.98|1154.58|0
1643399100000|2022-01-28 19:45:00|1171.28|1168.88|1174.8|1172.4|1175.91|1173.51|1165.88|1163.48|0
1643399400000|2022-01-28 19:50:00|1175.13|1172.73|1174.36|1171.96|1178.77|1176.37|1170.39|1167.99|0
1643399700000|2022-01-28 19:55:00|1175.02|1172.62|1183.07|1180.67|1184.96|1182.56|1174.14|1171.74|0
1643400000000|2022-01-28 20:00:00|1183.41|1181.01|1184.72|1182.32|1188.05|1185.65|1180.98|1178.58|0
1643400300000|2022-01-28 20:05:00|1184.17|1181.77|1186.6|1184.2|1188.15|1185.75|1183.06|1180.66|0
1643400600000|2022-01-28 20:10:00|1187.05|1184.65|1182.18|1179.78|1187.05|1184.65|1178.08|1175.68|0
1643400900000|2022-01-28 20:15:00|1183.61|1181.21|1186.38|1183.98|1188.82|1186.42|1180.95|1178.55|0
1643401200000|2022-01-28 20:20:00|1186.48|1184.08|1195.69|1193.29|1196.13|1193.73|1184.16|1181.76|0
1643401500000|2022-01-28 20:25:00|1196.13|1193.73|1191.28|1188.88|1198.38|1195.98|1187.73|1185.33|0
1643401800000|2022-01-28 20:30:00|1190.84|1188.44|1200.06|1197.66|1202.06|1199.66|1179.97|1177.57|0
1643402100000|2022-01-28 20:35:00|1199.39|1196.99|1201.17|1198.77|1202.06|1199.66|1196.95|1194.55|0
1643402400000|2022-01-28 20:40:00|1200.95|1198.55|1207.39|1204.99|1208.5|1206.1|1200.72|1198.32|0
1643402700000|2022-01-28 20:45:00|1207.17|1204.77|1215.63|1213.23|1216.07|1213.67|1203.83|1201.43|0
1643403000000|2022-01-28 20:50:00|1216.07|1213.67|1223.43|1221.03|1224.1|1221.7|1215.85|1213.45|0
1643403300000|2022-01-28 20:55:00|1222.98|1220.58|1233.41|1231.01|1233.63|1231.23|1221.53|1219.13|0
1643403600000|2022-01-28 21:00:00|1234.08|1231.68|1232.62|1230.22|1235.2|1232.8|1227.82|1225.42|0
1643403900000|2022-01-28 21:05:00|1233.18|1230.78|1231.4|1229|1234.75|1232.35|1231.06|1228.66|0
1643404200000|2022-01-28 21:10:00|1231.73|1229.33|1223.91|1221.51|1231.73|1229.33|1223.58|1221.18|0
1643616300000|2022-01-31 08:05:00|1228.58|1226.18|1231.04|1228.64|1231.26|1228.86|1227.69|1225.29|0
1643616600000|2022-01-31 08:10:00|1231.48|1229.08|1231.71|1229.31|1235.17|1232.77|1231.04|1228.64|0
1643616900000|2022-01-31 08:15:00|1231.93|1229.53|1228.24|1225.84|1236.85|1234.45|1228.24|1225.84|0
1643617200000|2022-01-31 08:20:00|1228.46|1226.06|1230.14|1227.74|1233.94|1231.54|1225.9|1223.5|0
1643617500000|2022-01-31 08:25:00|1229.8|1227.4|1231.7|1229.3|1233.94|1231.54|1229.25|1226.85|0
1643617800000|2022-01-31 08:30:00|1231.48|1229.08|1233.04|1230.64|1233.6|1231.2|1230.36|1227.96|0
1643618100000|2022-01-31 08:35:00|1233.26|1230.86|1235.94|1233.54|1235.95|1233.55|1232.92|1230.52|0
1643618400000|2022-01-31 08:40:00|1236.05|1233.65|1236.95|1234.55|1237.51|1235.11|1234.16|1231.76|0
1643618700000|2022-01-31 08:45:00|1237.51|1235.11|1238.63|1236.23|1238.63|1236.23|1236.39|1233.99|0
1643619000000|2022-01-31 08:50:00|1238.4|1236|1241.09|1238.69|1241.76|1239.36|1236.84|1234.44|0
1643619300000|2022-01-31 08:55:00|1241.31|1238.91|1241.53|1239.13|1241.98|1239.58|1239.74|1237.34|0
1643619600000|2022-01-31 09:00:00|1241.76|1239.36|1243.32|1240.92|1243.99|1241.59|1240.19|1237.79|0
1643619900000|2022-01-31 09:05:00|1242.65|1240.25|1241.98|1239.58|1243.32|1240.92|1239.74|1237.34|0
1643620200000|2022-01-31 09:10:00|1242.2|1239.8|1243.77|1241.37|1243.77|1241.37|1240.63|1238.23|0
1643620500000|2022-01-31 09:15:00|1243.54|1241.14|1241.97|1239.57|1243.77|1241.37|1239.51|1237.11|0
1643620800000|2022-01-31 09:20:00|1241.75|1239.35|1240.63|1238.23|1242.64|1240.24|1239.29|1236.89|0
1643621100000|2022-01-31 09:25:00|1240.29|1237.89|1240.85|1238.45|1241.63|1239.23|1239.28|1236.88|0
1643621400000|2022-01-31 09:30:00|1241.07|1238.67|1240.51|1238.11|1241.85|1239.45|1238.39|1235.99|0
1643621700000|2022-01-31 09:35:00|1240.62|1238.22|1241.97|1239.57|1243.31|1240.91|1240.51|1238.11|0
1643622000000|2022-01-31 09:40:00|1241.74|1239.34|1238.83|1236.43|1243.31|1240.91|1238.83|1236.43|0
1643622300000|2022-01-31 09:45:00|1239.05|1236.65|1239.61|1237.21|1241.74|1239.34|1238.83|1236.43|0
1643622600000|2022-01-31 09:50:00|1239.5|1237.1|1234.35|1231.95|1239.95|1237.55|1233.01|1230.61|0
1643622900000|2022-01-31 09:55:00|1234.24|1231.84|1237.26|1234.86|1237.26|1234.86|1232.34|1229.94|0
1643623200000|2022-01-31 10:00:00|1237.48|1235.08|1238.04|1235.64|1238.15|1235.75|1235.02|1232.62|0
1643623500000|2022-01-31 10:05:00|1238.38|1235.98|1235.02|1232.62|1238.38|1235.98|1233.68|1231.28|0
1643623800000|2022-01-31 10:10:00|1234.8|1232.4|1233.9|1231.5|1234.9|1232.5|1230.33|1227.93|0
1643624100000|2022-01-31 10:15:00|1233.78|1231.38|1234.79|1232.39|1236.81|1234.41|1233.68|1231.28|0
1643624400000|2022-01-31 10:20:00|1234.45|1232.05|1232.89|1230.49|1235.69|1233.29|1230.32|1227.92|0
1643624700000|2022-01-31 10:25:00|1232.44|1230.04|1232.33|1229.93|1235.24|1232.84|1232.11|1229.71|0
1643625000000|2022-01-31 10:30:00|1232.11|1229.71|1231.88|1229.48|1233.11|1230.71|1228.98|1226.58|0
1643625300000|2022-01-31 10:35:00|1231.66|1229.26|1227.41|1225.01|1231.66|1229.26|1227.19|1224.79|0
1643625600000|2022-01-31 10:40:00|1227.3|1224.9|1230.76|1228.36|1232.33|1229.93|1226.3|1223.9|0
1643625900000|2022-01-31 10:45:00|1230.99|1228.59|1231.06|1228.66|1233.22|1230.82|1229.2|1226.8|0
1643626200000|2022-01-31 10:50:00|1230.73|1228.33|1230.51|1228.11|1232.74|1230.34|1228.94|1226.54|0
1643626500000|2022-01-31 10:55:00|1230.28|1227.88|1231.17|1228.77|1231.62|1229.22|1228.6|1226.2|0
1643626800000|2022-01-31 11:00:00|1229.84|1227.44|1227.83|1225.43|1233.41|1231.01|1226.93|1224.53|0
1643627100000|2022-01-31 11:05:00|1228.05|1225.65|1230.72|1228.32|1231.84|1229.44|1226.93|1224.53|0
1643627400000|2022-01-31 11:10:00|1230.5|1228.1|1225.81|1223.41|1232.17|1229.77|1225.59|1223.19|0
1643627700000|2022-01-31 11:15:00|1226.04|1223.64|1228.71|1226.31|1229.61|1227.21|1225.81|1223.41|0
1643628000000|2022-01-31 11:20:00|1227.6|1225.2|1226.26|1223.86|1230.27|1227.87|1226.26|1223.86|0
1643628300000|2022-01-31 11:25:00|1224.7|1222.3|1225.36|1222.96|1226.93|1224.53|1222.46|1220.06|0
1643628600000|2022-01-31 11:30:00|1224.92|1222.52|1226.7|1224.3|1227.03|1224.63|1223.58|1221.18|0
1643628900000|2022-01-31 11:35:00|1226.36|1223.96|1224.69|1222.29|1227.37|1224.97|1224.47|1222.07|0
1643629200000|2022-01-31 11:40:00|1225.36|1222.96|1223.13|1220.73|1226.8|1224.4|1223.13|1220.73|0
1643629500000|2022-01-31 11:45:00|1223.35|1220.95|1225.02|1222.62|1226.03|1223.63|1222.9|1220.5|0
1643629800000|2022-01-31 11:50:00|1224.79|1222.39|1225.35|1222.95|1227.69|1225.29|1224.69|1222.29|0
1643630100000|2022-01-31 11:55:00|1225.46|1223.06|1226.69|1224.29|1228.48|1226.08|1225.13|1222.73|0
1643630400000|2022-01-31 12:00:00|1226.47|1224.07|1221.12|1218.72|1228.25|1225.85|1221.12|1218.72|0
1643630700000|2022-01-31 12:05:00|1220.45|1218.05|1217.55|1215.15|1221.78|1219.38|1215.55|1213.15|0
1643631000000|2022-01-31 12:10:00|1217.43|1215.03|1215.99|1213.59|1220.44|1218.04|1215.87|1213.47|0
1643631300000|2022-01-31 12:15:00|1215.87|1213.47|1216.21|1213.81|1216.88|1214.48|1214.21|1211.81|0
1643631600000|2022-01-31 12:20:00|1217.1|1214.7|1211.76|1209.36|1217.1|1214.7|1209.2|1206.8|0
1643631900000|2022-01-31 12:25:00|1211.54|1209.14|1214.2|1211.8|1215.98|1213.58|1211.54|1209.14|0
1643632200000|2022-01-31 12:30:00|1213.76|1211.36|1217.76|1215.36|1218.21|1215.81|1212.87|1210.47|0
1643632500000|2022-01-31 12:35:00|1217.99|1215.59|1216.65|1214.25|1219.54|1217.14|1216.43|1214.03|0
1643632800000|2022-01-31 12:40:00|1216.53|1214.13|1217.54|1215.14|1217.54|1215.14|1213.64|1211.24|0
1643633100000|2022-01-31 12:45:00|1217.42|1215.02|1220.21|1217.81|1221.55|1219.15|1216.65|1214.25|0
1643633400000|2022-01-31 12:50:00|1219.54|1217.14|1219.32|1216.92|1221.77|1219.37|1218.2|1215.8|0
1643633700000|2022-01-31 12:55:00|1219.54|1217.14|1222.66|1220.26|1222.66|1220.26|1218.65|1216.25|0
1643634000000|2022-01-31 13:00:00|1223.55|1221.15|1218.2|1215.8|1223.99|1221.59|1218.2|1215.8|0
1643634300000|2022-01-31 13:05:00|1217.98|1215.58|1216.42|1214.02|1217.98|1215.58|1214.19|1211.79|0
1643634600000|2022-01-31 13:10:00|1217.08|1214.68|1221.09|1218.69|1221.31|1218.91|1217.08|1214.68|0
1643634900000|2022-01-31 13:15:00|1221.31|1218.91|1217.63|1215.23|1222.43|1220.03|1217.63|1215.23|0
1643635200000|2022-01-31 13:20:00|1217.53|1215.13|1218.19|1215.79|1219.97|1217.57|1217.08|1214.68|0
1643635500000|2022-01-31 13:25:00|1218.41|1216.01|1219.08|1216.68|1219.08|1216.68|1216.74|1214.34|0
1643635800000|2022-01-31 13:30:00|1219.75|1217.35|1227.1|1224.7|1227.77|1225.37|1218.41|1216.01|0
1643636100000|2022-01-31 13:35:00|1226.66|1224.26|1225.99|1223.59|1228.67|1226.27|1225.2|1222.8|0
1643636400000|2022-01-31 13:40:00|1226.21|1223.81|1224.87|1222.47|1228|1225.6|1223.76|1221.36|0
1643636700000|2022-01-31 13:45:00|1225.09|1222.69|1224.87|1222.47|1226.43|1224.03|1221.53|1219.13|0
1643637000000|2022-01-31 13:50:00|1225.09|1222.69|1224.97|1222.57|1227.54|1225.14|1224.64|1222.24|0
1643637300000|2022-01-31 13:55:00|1225.31|1222.91|1225.31|1222.91|1227.99|1225.59|1224.2|1221.8|0
1643637600000|2022-01-31 14:00:00|1225.76|1223.36|1226.2|1223.8|1226.43|1224.03|1222.64|1220.24|0
1643637900000|2022-01-31 14:05:00|1226.42|1224.02|1227.98|1225.58|1229.1|1226.7|1225.98|1223.58|0
1643638200000|2022-01-31 14:10:00|1227.54|1225.14|1224.64|1222.24|1227.98|1225.58|1224.64|1222.24|0
1643638500000|2022-01-31 14:15:00|1224.41|1222.01|1223.52|1221.12|1226.2|1223.8|1223.52|1221.12|0
1643638800000|2022-01-31 14:20:00|1223.3|1220.9|1223.07|1220.67|1224.41|1222.01|1221.07|1218.67|0
1643639100000|2022-01-31 14:25:00|1223.3|1220.9|1227.19|1224.79|1227.53|1225.13|1223.3|1220.9|0
1643639400000|2022-01-31 14:30:00|1225.3|1222.9|1231.1|1228.7|1231.1|1228.7|1215.94|1213.54|0
1643639700000|2022-01-31 14:35:00|1231.32|1228.92|1234.45|1232.05|1235.57|1233.17|1229.76|1227.36|0
1643640000000|2022-01-31 14:40:00|1234.67|1232.27|1235.79|1233.39|1238.92|1236.52|1234.45|1232.05|0
1643640300000|2022-01-31 14:45:00|1236.12|1233.72|1231.43|1229.03|1238.02|1235.62|1230.87|1228.47|0
1643640600000|2022-01-31 14:50:00|1231.77|1229.37|1242.12|1239.72|1243.61|1241.21|1230.87|1228.47|0
1643640900000|2022-01-31 14:55:00|1242.57|1240.17|1247.08|1244.68|1247.08|1244.68|1240.14|1237.74|0
1643641200000|2022-01-31 15:00:00|1246.86|1244.46|1251.19|1248.79|1254.93|1252.53|1246.63|1244.23|0
1643641500000|2022-01-31 15:05:00|1251.07|1248.67|1259.28|1256.88|1259.28|1256.88|1248.27|1245.87|0
1643641800000|2022-01-31 15:10:00|1259.73|1257.33|1257.7|1255.3|1260.63|1258.23|1255.23|1252.83|0
1643642100000|2022-01-31 15:15:00|1257.93|1255.53|1257.81|1255.41|1262.87|1260.47|1256.35|1253.95|0
1643642400000|2022-01-31 15:20:00|1258.26|1255.86|1265.53|1263.13|1267.84|1265.44|1257.25|1254.85|0
1643642700000|2022-01-31 15:25:00|1265.19|1262.79|1256.39|1253.99|1266.54|1264.14|1256.17|1253.77|0
1643643000000|2022-01-31 15:30:00|1256.17|1253.77|1259.98|1257.58|1261.33|1258.93|1253.93|1251.53|0
1643643300000|2022-01-31 15:35:00|1259.76|1257.36|1256.12|1253.72|1262.9|1260.5|1255.77|1253.37|0
1643643600000|2022-01-31 15:40:00|1255.89|1253.49|1258.81|1256.41|1259.03|1256.63|1252.52|1250.12|0
1643643900000|2022-01-31 15:45:00|1258.13|1255.73|1255.55|1253.15|1258.13|1255.73|1251.4|1249|0
1643644200000|2022-01-31 15:50:00|1255.44|1253.04|1262.85|1260.45|1264.87|1262.47|1254.99|1252.59|0
1643644500000|2022-01-31 15:55:00|1263.3|1260.9|1262.37|1259.97|1264.08|1261.68|1256.75|1254.35|0
1643644800000|2022-01-31 16:00:00|1261.92|1259.52|1263.37|1260.97|1265.29|1262.89|1261.92|1259.52|0
1643645100000|2022-01-31 16:05:00|1263.94|1261.54|1259.22|1256.82|1264.17|1261.77|1259.22|1256.82|0
1643645400000|2022-01-31 16:10:00|1258.77|1256.37|1259.89|1257.49|1260.79|1258.39|1253.38|1250.98|0
1643645700000|2022-01-31 16:15:00|1259.44|1257.04|1255.17|1252.77|1260.57|1258.17|1254.5|1252.1|0
1643646000000|2022-01-31 16:20:00|1255.28|1252.88|1252.81|1250.41|1258.32|1255.92|1251.46|1249.06|0
1643646300000|2022-01-31 16:25:00|1252.58|1250.18|1253.65|1251.25|1257.02|1254.62|1251.86|1249.46|0
1643646600000|2022-01-31 16:30:00|1253.43|1251.03|1262.64|1260.24|1263.99|1261.59|1251.41|1249.01|0
1643646900000|2022-01-31 16:35:00|1262.41|1260.01|1260.16|1257.76|1263.99|1261.59|1259.04|1256.64|0
1643647200000|2022-01-31 16:40:00|1261.29|1258.89|1263.98|1261.58|1264.09|1261.69|1259.15|1256.75|0
1643647500000|2022-01-31 16:45:00|1262.86|1260.46|1268.03|1265.63|1268.26|1265.86|1261.51|1259.11|0
1643647800000|2022-01-31 16:50:00|1267.58|1265.18|1276.14|1273.74|1276.14|1273.74|1267.13|1264.73|0
1643648100000|2022-01-31 16:55:00|1275.91|1273.51|1276.36|1273.96|1277.04|1274.64|1275.46|1273.06|0
1643648400000|2022-01-31 17:00:00|1276.59|1274.19|1274.56|1272.16|1276.81|1274.41|1272.3|1269.9|0
1643648700000|2022-01-31 17:05:00|1275.01|1272.61|1270.28|1267.88|1276.36|1273.96|1270.28|1267.88|0
1643649000000|2022-01-31 17:10:00|1270.73|1268.33|1270.72|1268.32|1273.88|1271.48|1269.6|1267.2|0
1643649300000|2022-01-31 17:15:00|1270.95|1268.55|1276.09|1273.69|1279.15|1276.75|1270.05|1267.65|0
1643649600000|2022-01-31 17:20:00|1275.41|1273.01|1268.98|1266.58|1275.64|1273.24|1267.07|1264.67|0
1643649900000|2022-01-31 17:25:00|1268.87|1266.47|1271.57|1269.17|1272.48|1270.08|1266.16|1263.76|0
1643650200000|2022-01-31 17:30:00|1272.02|1269.62|1269.54|1267.14|1274.05|1271.65|1268.52|1266.12|0
1643650500000|2022-01-31 17:35:00|1269.77|1267.37|1273.6|1271.2|1273.83|1271.43|1268.64|1266.24|0
1643650800000|2022-01-31 17:40:00|1273.71|1271.31|1273.37|1270.97|1275.63|1273.23|1272.02|1269.62|0
1643651100000|2022-01-31 17:45:00|1273.82|1271.42|1280.14|1277.74|1280.14|1277.74|1273.82|1271.42|0
1643651400000|2022-01-31 17:50:00|1279.92|1277.52|1280.82|1278.42|1281.04|1278.64|1277.43|1275.03|0
1643651700000|2022-01-31 17:55:00|1281.04|1278.64|1281.49|1279.09|1283.3|1280.9|1280.37|1277.97|0
1643652000000|2022-01-31 18:00:00|1281.27|1278.87|1278.56|1276.16|1281.27|1278.87|1276.75|1274.35|0
1643652300000|2022-01-31 18:05:00|1278.33|1275.93|1279.46|1277.06|1280.59|1278.19|1277.2|1274.8|0
1643652600000|2022-01-31 18:10:00|1279.23|1276.83|1279.68|1277.28|1280.02|1277.62|1275.39|1272.99|0
1643652900000|2022-01-31 18:15:00|1279.91|1277.51|1281.71|1279.31|1281.94|1279.54|1276.75|1274.35|0
1643653200000|2022-01-31 18:20:00|1282.17|1279.77|1282.39|1279.99|1283.3|1280.9|1280.58|1278.18|0
1643653500000|2022-01-31 18:25:00|1282.62|1280.22|1277.19|1274.79|1283.97|1281.57|1277.19|1274.79|0
1643653800000|2022-01-31 18:30:00|1277.53|1275.13|1276.06|1273.66|1279|1276.6|1274.94|1272.54|0
1643654100000|2022-01-31 18:35:00|1276.62|1274.22|1280.13|1277.73|1282.61|1280.21|1274.48|1272.08|0
1643654400000|2022-01-31 18:40:00|1279.9|1277.5|1277.64|1275.24|1283.74|1281.34|1277.64|1275.24|0
1643654700000|2022-01-31 18:45:00|1277.42|1275.02|1280.58|1278.18|1281.03|1278.63|1277.42|1275.02|0
1643655000000|2022-01-31 18:50:00|1280.46|1278.06|1279.22|1276.82|1281.48|1279.08|1278.09|1275.69|0
1643655300000|2022-01-31 18:55:00|1279.44|1277.04|1281.25|1278.85|1281.48|1279.08|1278.77|1276.37|0
1643655600000|2022-01-31 19:00:00|1281.93|1279.53|1282.15|1279.75|1283.28|1280.88|1280.35|1277.95|0
1643655900000|2022-01-31 19:05:00|1281.47|1279.07|1287.01|1284.61|1288.71|1286.31|1281.47|1279.07|0
1643656200000|2022-01-31 19:10:00|1286.9|1284.5|1285.97|1283.57|1289.21|1286.81|1285.07|1282.67|0
1643656500000|2022-01-31 19:15:00|1285.52|1283.12|1287.33|1284.93|1288.24|1285.84|1285.07|1282.67|0
1643656800000|2022-01-31 19:20:00|1286.88|1284.48|1288.91|1286.51|1290.04|1287.64|1284.84|1282.44|0
1643657100000|2022-01-31 19:25:00|1288.69|1286.29|1290.49|1288.09|1290.72|1288.32|1287.33|1284.93|0
1643657400000|2022-01-31 19:30:00|1290.72|1288.32|1289.81|1287.41|1290.72|1288.32|1287.78|1285.38|0
1643657700000|2022-01-31 19:35:00|1290.04|1287.64|1288.91|1286.51|1290.72|1288.32|1288.23|1285.83|0
1643658000000|2022-01-31 19:40:00|1289.36|1286.96|1289.81|1287.41|1290.26|1287.86|1288.23|1285.83|0
1643658300000|2022-01-31 19:45:00|1290.04|1287.64|1287.32|1284.92|1290.49|1288.09|1286.19|1283.79|0
1643658600000|2022-01-31 19:50:00|1287.55|1285.15|1286.41|1284.01|1288.68|1286.28|1285.51|1283.11|0
1643658900000|2022-01-31 19:55:00|1286.64|1284.24|1288|1285.6|1289.81|1287.41|1286.64|1284.24|0
1643659200000|2022-01-31 20:00:00|1287.88|1285.48|1288.67|1286.27|1289.81|1287.41|1286.86|1284.46|0
1643659500000|2022-01-31 20:05:00|1288.45|1286.05|1280.08|1277.68|1289.35|1286.95|1280.08|1277.68|0
1643659800000|2022-01-31 20:10:00|1280.76|1278.36|1270.82|1268.42|1281.89|1279.49|1269.47|1267.07|0
1643660100000|2022-01-31 20:15:00|1270.15|1267.75|1269.02|1266.62|1274.43|1272.03|1266.76|1264.36|0
1643660400000|2022-01-31 20:20:00|1269.47|1267.07|1280.82|1278.42|1281.95|1279.55|1269.02|1266.62|0
1643660700000|2022-01-31 20:25:00|1280.59|1278.19|1280.48|1278.08|1283.98|1281.58|1278.22|1275.82|0
1643661000000|2022-01-31 20:30:00|1280.7|1278.3|1291.67|1289.27|1291.89|1289.49|1276.53|1274.13|0
1643661300000|2022-01-31 20:35:00|1291.21|1288.81|1288.36|1285.96|1292.35|1289.95|1285.8|1283.4|0
1643661600000|2022-01-31 20:40:00|1288.13|1285.73|1289.03|1286.63|1290.84|1288.44|1285.64|1283.24|0
1643661900000|2022-01-31 20:45:00|1289.71|1287.31|1296.72|1294.32|1296.72|1294.32|1287.9|1285.5|0
1643662200000|2022-01-31 20:50:00|1296.5|1294.1|1306.24|1303.84|1307.37|1304.97|1296.5|1294.1|0
1643662500000|2022-01-31 20:55:00|1306.47|1304.07|1303.97|1301.57|1307.5|1305.1|1301.37|1298.97|0
1643662800000|2022-01-31 21:00:00|1302.05|1299.65|1295.48|1293.08|1302.05|1299.65|1293.67|1291.27|0
1643663100000|2022-01-31 21:05:00|1295.25|1292.85|1298.87|1296.47|1299.33|1296.93|1295.02|1292.62|0
1643663400000|2022-01-31 21:10:00|1299.1|1296.7|1292.98|1290.58|1299.55|1297.15|1292.3|1289.9|0
1643663700000|2022-01-31 21:15:00|1293.41|1290.61|1294.2|1291.4|1295.22|1292.42|1293.18|1290.38|0
1643664000000|2022-01-31 21:20:00|1293.86|1291.06|1294.54|1291.74|1295.22|1292.42|1293.41|1290.61|0
1643664300000|2022-01-31 21:25:00|1294.76|1291.96|1294.99|1292.19|1295.44|1292.64|1294.08|1291.28|0
1643664600000|2022-01-31 21:30:00|1294.87|1292.07|1294.31|1291.51|1295.22|1292.42|1294.08|1291.28|0
1643664900000|2022-01-31 21:35:00|1294.19|1291.39|1293.63|1290.83|1296.35|1293.55|1293.4|1290.6|0
1643665200000|2022-01-31 21:40:00|1293.4|1290.6|1293.63|1290.83|1294.53|1291.73|1293.17|1290.37|0
1643665500000|2022-01-31 21:45:00|1293.85|1291.05|1293.17|1290.37|1294.31|1291.51|1292.72|1289.92|0
1643665800000|2022-01-31 21:50:00|1293.05|1290.25|1292.26|1289.46|1293.17|1290.37|1292.26|1289.46|0
1643666100000|2022-01-31 21:55:00|1292.49|1289.69|1293.67|1290.87|1293.73|1290.93|1292.26|1289.46|0
1643666400000|2022-01-31 22:00:00|1293.09|1290.29|1293.06|1290.26|1294.1|1291.3|1293.03|1290.23|0
1643666700000|2022-01-31 22:05:00|1292.93|1290.13|1292.83|1290.03|1293.06|1290.26|1292.66|1289.86|0
1643667000000|2022-01-31 22:10:00|1292.76|1289.96|1292.99|1290.19|1293.36|1290.56|1292.59|1289.79|0
1643667300000|2022-01-31 22:15:00|1293.03|1290.23|1293.22|1290.42|1293.22|1290.42|1293.03|1290.23|0
1643667600000|2022-01-31 22:20:00|1293.32|1290.52|1293.49|1290.69|1293.71|1290.91|1293.19|1290.39|0
1643667900000|2022-01-31 22:25:00|1293.12|1290.32|1293.64|1290.84|1293.64|1290.84|1293.09|1290.29|0
1643668200000|2022-01-31 22:30:00|1293.74|1290.94|1294.04|1291.24|1294.37|1291.57|1293.35|1290.55|0
1643668500000|2022-01-31 22:35:00|1294.4|1291.6|1295.59|1292.79|1295.59|1292.79|1294.17|1291.37|0
1643668800000|2022-01-31 22:40:00|1295.79|1292.99|1295.36|1292.56|1295.79|1292.99|1294.83|1292.03|0
1643669100000|2022-01-31 22:45:00|1295.27|1292.47|1295.29|1292.49|1295.83|1293.03|1295.16|1292.36|0
1643669400000|2022-01-31 22:50:00|1295.33|1292.53|1294.82|1292.02|1295.53|1292.73|1294.82|1292.02|0
1643669700000|2022-01-31 22:55:00|1294.75|1291.95|1294.4|1291.6|1294.82|1292.02|1294.3|1291.5|0
1643670000000|2022-01-31 23:00:00|1294.84|1292.04|1294.62|1291.82|1297.68|1294.88|1294.16|1291.36|0
1643670300000|2022-01-31 23:05:00|1294.51|1291.71|1297.45|1294.65|1297.9|1295.1|1293.26|1290.46|0
1643670600000|2022-01-31 23:10:00|1297.68|1294.88|1293.37|1290.57|1298.13|1295.33|1293.15|1290.35|0
1643670900000|2022-01-31 23:15:00|1293.6|1290.8|1293.93|1291.13|1295.41|1292.61|1293.6|1290.8|0
1643671200000|2022-01-31 23:20:00|1294.05|1291.25|1295.41|1292.61|1296.54|1293.74|1294.05|1291.25|0
1643671500000|2022-01-31 23:25:00|1295.63|1292.83|1293.82|1291.02|1296.99|1294.19|1293.14|1290.34|0
1643671800000|2022-01-31 23:30:00|1293.93|1291.13|1292.69|1289.89|1294.95|1292.15|1291.1|1288.3|0
1643672100000|2022-01-31 23:35:00|1292.12|1289.32|1294.5|1291.7|1294.72|1291.92|1292.01|1289.21|0
1643672400000|2022-01-31 23:40:00|1294.95|1292.15|1295.17|1292.37|1295.17|1292.37|1293.14|1290.34|0
1643672700000|2022-01-31 23:45:00|1294.95|1292.15|1294.95|1292.15|1295.17|1292.37|1294.49|1291.69|0
1643673000000|2022-01-31 23:50:00|1294.83|1292.03|1294.72|1291.92|1295.85|1293.05|1294.27|1291.47|0
1643673300000|2022-01-31 23:55:00|1294.83|1292.03|1294.94|1292.14|1295.4|1292.6|1294.04|1291.24|0
1643673600000|2022-02-01 00:00:00|1295.17|1292.37|1294.6|1291.8|1295.62|1292.82|1294.49|1291.69|0
1643673900000|2022-02-01 00:05:00|1294.82|1292.02|1293.81|1291.01|1295.62|1292.82|1293.58|1290.78|0
1643674200000|2022-02-01 00:10:00|1294.03|1291.23|1294.26|1291.46|1294.94|1292.14|1293.35|1290.55|0
1643674500000|2022-02-01 00:15:00|1294.03|1291.23|1294.26|1291.46|1295.84|1293.04|1294.03|1291.23|0
1643674800000|2022-02-01 00:20:00|1294.37|1291.57|1295.39|1292.59|1295.39|1292.59|1293.8|1291|0
1643675100000|2022-02-01 00:25:00|1295.16|1292.36|1295.16|1292.36|1295.61|1292.81|1294.71|1291.91|0
1643675400000|2022-02-01 00:30:00|1295.04|1292.24|1294.59|1291.79|1295.39|1292.59|1294.03|1291.23|0
1643675700000|2022-02-01 00:35:00|1294.71|1291.91|1294.7|1291.9|1295.38|1292.58|1294.03|1291.23|0
1643676000000|2022-02-01 00:40:00|1294.59|1291.79|1294.25|1291.45|1295.04|1292.24|1294.02|1291.22|0
1643676300000|2022-02-01 00:45:00|1294.48|1291.68|1296.39|1293.59|1296.97|1294.17|1294.48|1291.68|0
1643676600000|2022-02-01 00:50:00|1296.51|1293.71|1295.38|1292.58|1297.65|1294.85|1295.38|1292.58|0
1643676900000|2022-02-01 00:55:00|1295.83|1293.03|1296.06|1293.26|1296.51|1293.71|1295.6|1292.8|0
1643677200000|2022-02-01 01:00:00|1295.83|1293.03|1295.15|1292.35|1296.28|1293.48|1294.02|1291.22|0
1643677500000|2022-02-01 01:05:00|1295.26|1292.46|1293.56|1290.76|1295.37|1292.57|1293.56|1290.76|0
1643677800000|2022-02-01 01:10:00|1293.79|1290.99|1294.8|1292|1295.25|1292.45|1293.56|1290.76|0
1643678100000|2022-02-01 01:15:00|1294.69|1291.89|1295.14|1292.34|1295.6|1292.8|1294.46|1291.66|0
1643678400000|2022-02-01 01:20:00|1295.03|1292.23|1292.43|1289.63|1295.37|1292.57|1291.75|1288.95|0
1643678700000|2022-02-01 01:25:00|1292.2|1289.4|1291.29|1288.49|1292.42|1289.62|1289.48|1286.68|0
1643679000000|2022-02-01 01:30:00|1291.52|1288.72|1291.17|1288.37|1291.74|1288.94|1288.8|1286|0
1643679300000|2022-02-01 01:35:00|1291.52|1288.72|1291.29|1288.49|1291.74|1288.94|1290.16|1287.36|0
1643679600000|2022-02-01 01:40:00|1290.84|1288.04|1289.25|1286.45|1291.74|1288.94|1289.25|1286.45|0
1643679900000|2022-02-01 01:45:00|1289.36|1286.56|1287.89|1285.09|1289.93|1287.13|1286.08|1283.28|0
1643680200000|2022-02-01 01:50:00|1287.66|1284.86|1283.14|1280.34|1287.89|1285.09|1283.14|1280.34|0
1643680500000|2022-02-01 01:55:00|1282.91|1280.11|1284.5|1281.7|1284.72|1281.92|1282.91|1280.11|0
1643680800000|2022-02-01 02:00:00|1284.27|1281.47|1284.04|1281.24|1285.85|1283.05|1283.82|1281.02|0
1643681100000|2022-02-01 02:05:00|1284.27|1281.47|1283.81|1281.01|1284.49|1281.69|1282.23|1279.43|0
1643681400000|2022-02-01 02:10:00|1283.7|1280.9|1285.62|1282.82|1285.62|1282.82|1283.59|1280.79|0
1643681700000|2022-02-01 02:15:00|1285.39|1282.59|1286.52|1283.72|1287.43|1284.63|1285.39|1282.59|0
1643682000000|2022-02-01 02:20:00|1286.3|1283.5|1286.97|1284.17|1286.98|1284.18|1285.62|1282.82|0
1643682300000|2022-02-01 02:25:00|1287.08|1284.28|1287.2|1284.4|1288.21|1285.41|1286.97|1284.17|0
1643682600000|2022-02-01 02:30:00|1286.97|1284.17|1286.07|1283.27|1287.43|1284.63|1285.39|1282.59|0
1643682900000|2022-02-01 02:35:00|1285.84|1283.04|1287.98|1285.18|1288.21|1285.41|1283.81|1281.01|0
1643683200000|2022-02-01 02:40:00|1287.88|1285.08|1286.85|1284.05|1288.1|1285.3|1285.84|1283.04|0
1643683500000|2022-02-01 02:45:00|1286.52|1283.72|1287.65|1284.85|1287.65|1284.85|1285.72|1282.92|0
1643683800000|2022-02-01 02:50:00|1287.42|1284.62|1285.61|1282.81|1287.42|1284.62|1285.38|1282.58|0
1643684100000|2022-02-01 02:55:00|1285.38|1282.58|1286.51|1283.71|1286.51|1283.71|1285.16|1282.36|0
1643684400000|2022-02-01 03:00:00|1286.74|1283.94|1285.83|1283.03|1286.96|1284.16|1285.38|1282.58|0
1643684700000|2022-02-01 03:05:00|1285.94|1283.14|1285.83|1283.03|1287.19|1284.39|1285.61|1282.81|0
1643685000000|2022-02-01 03:10:00|1286.06|1283.26|1286.28|1283.48|1286.96|1284.16|1285.38|1282.58|0
1643685300000|2022-02-01 03:15:00|1286.51|1283.71|1287.41|1284.61|1287.41|1284.61|1286.05|1283.25|0
1643685600000|2022-02-01 03:20:00|1288.99|1286.19|1291.48|1288.68|1291.94|1289.14|1288.77|1285.97|0
1643685900000|2022-02-01 03:25:00|1291.26|1288.46|1289.67|1286.87|1292.84|1290.04|1288.54|1285.74|0
1643686200000|2022-02-01 03:30:00|1289.78|1286.98|1289.1|1286.3|1291.03|1288.23|1288.65|1285.85|0
1643686500000|2022-02-01 03:35:00|1289.22|1286.42|1289.67|1286.87|1290.35|1287.55|1287.18|1284.38|0
1643686800000|2022-02-01 03:40:00|1289.89|1287.09|1289.66|1286.86|1290.12|1287.32|1288.76|1285.96|0
1643687100000|2022-02-01 03:45:00|1289.77|1286.97|1290.12|1287.32|1290.45|1287.65|1289.55|1286.75|0
1643687400000|2022-02-01 03:50:00|1290.22|1287.42|1292.38|1289.58|1292.71|1289.91|1290.12|1287.32|0
1643687700000|2022-02-01 03:55:00|1292.6|1289.8|1293.28|1290.48|1293.74|1290.94|1292.15|1289.35|0
1643688000000|2022-02-01 04:00:00|1293.51|1290.71|1292.37|1289.57|1293.73|1290.93|1292.37|1289.57|0
1643688300000|2022-02-01 04:05:00|1292.15|1289.35|1290.79|1287.99|1293.05|1290.25|1290.56|1287.76|0
1643688600000|2022-02-01 04:10:00|1290.67|1287.87|1291.24|1288.44|1292.15|1289.35|1290.34|1287.54|0
1643688900000|2022-02-01 04:15:00|1291.35|1288.55|1292.93|1290.13|1293.28|1290.48|1291.24|1288.44|0
1643689200000|2022-02-01 04:20:00|1292.82|1290.02|1294.18|1291.38|1294.41|1291.61|1292.82|1290.02|0
1643689500000|2022-02-01 04:25:00|1294.41|1291.61|1293.61|1290.81|1294.41|1291.61|1293.05|1290.25|0
1643689800000|2022-02-01 04:30:00|1293.5|1290.7|1292.59|1289.79|1294.18|1291.38|1292.59|1289.79|0
1643690100000|2022-02-01 04:35:00|1292.37|1289.57|1292.82|1290.02|1293.5|1290.7|1292.14|1289.34|0
1643690400000|2022-02-01 04:40:00|1292.59|1289.79|1292.36|1289.56|1292.82|1290.02|1291.68|1288.88|0
1643690700000|2022-02-01 04:45:00|1292.24|1289.44|1291|1288.2|1292.36|1289.56|1291|1288.2|0
1643691000000|2022-02-01 04:50:00|1291.34|1288.54|1292.69|1289.89|1293.04|1290.24|1290.78|1287.98|0
1643691300000|2022-02-01 04:55:00|1292.59|1289.79|1291.83|1289.03|1294.31|1291.51|1291.38|1288.58|0
1643691600000|2022-02-01 05:00:00|1291.6|1288.8|1291.87|1289.07|1293.13|1290.33|1291.38|1288.58|0
1643691900000|2022-02-01 05:05:00|1291.99|1289.19|1289.72|1286.92|1291.99|1289.19|1289.72|1286.92|0
1643692200000|2022-02-01 05:10:00|1289.95|1287.15|1291.31|1288.51|1291.42|1288.62|1289.72|1286.92|0
1643692500000|2022-02-01 05:15:00|1291.08|1288.28|1290.62|1287.82|1291.42|1288.62|1290.62|1287.82|0
1643692800000|2022-02-01 05:20:00|1290.85|1288.05|1291.08|1288.28|1291.99|1289.19|1290.85|1288.05|0
1643693100000|2022-02-01 05:25:00|1291.3|1288.5|1290.73|1287.93|1291.3|1288.5|1290.62|1287.82|0
1643693400000|2022-02-01 05:30:00|1290.62|1287.82|1291.76|1288.96|1291.98|1289.18|1290.39|1287.59|0
1643693700000|2022-02-01 05:35:00|1291.98|1289.18|1291.75|1288.95|1291.98|1289.18|1290.85|1288.05|0
1643694000000|2022-02-01 05:40:00|1291.53|1288.73|1291.3|1288.5|1291.75|1288.95|1290.85|1288.05|0
1643694300000|2022-02-01 05:45:00|1291.07|1288.27|1291.18|1288.38|1291.98|1289.18|1291.07|1288.27|0
1643694600000|2022-02-01 05:50:00|1291.3|1288.5|1292.43|1289.63|1292.89|1290.09|1291.3|1288.5|0
1643694900000|2022-02-01 05:55:00|1292.2|1289.4|1293.56|1290.76|1294.25|1291.45|1292.2|1289.4|0
1643695200000|2022-02-01 06:00:00|1292.66|1289.86|1294.13|1291.33|1296.06|1293.26|1292.66|1289.86|0
1643695500000|2022-02-01 06:05:00|1294.24|1291.44|1293.79|1290.99|1294.47|1291.67|1293.56|1290.76|0
1643695800000|2022-02-01 06:10:00|1293.56|1290.76|1291.29|1288.49|1293.79|1290.99|1290.38|1287.58|0
1643696100000|2022-02-01 06:15:00|1291.52|1288.72|1290.61|1287.81|1291.74|1288.94|1289.58|1286.78|0
1643696400000|2022-02-01 06:20:00|1290.72|1287.92|1290.38|1287.58|1291.29|1288.49|1289.81|1287.01|0
1643696700000|2022-02-01 06:25:00|1290.49|1287.69|1290.15|1287.35|1291.51|1288.71|1290.15|1287.35|0
1643697000000|2022-02-01 06:30:00|1290.38|1287.58|1289.69|1286.89|1290.83|1288.03|1289.24|1286.44|0
1643697300000|2022-02-01 06:35:00|1289.92|1287.12|1291.74|1288.94|1291.74|1288.94|1289.47|1286.67|0
1643697600000|2022-02-01 06:40:00|1291.84|1289.04|1291.73|1288.93|1291.96|1289.16|1291.05|1288.25|0
1643697900000|2022-02-01 06:45:00|1291.62|1288.82|1291.28|1288.48|1292.07|1289.27|1291.05|1288.25|0
1643698200000|2022-02-01 06:50:00|1291.39|1288.59|1292.75|1289.95|1292.87|1290.07|1291.05|1288.25|0
1643698500000|2022-02-01 06:55:00|1292.87|1290.07|1293.09|1290.29|1293.32|1290.52|1291.73|1288.93|0
1643698800000|2022-02-01 07:00:00|1293.55|1290.75|1294.68|1291.88|1296.5|1293.7|1291.96|1289.16|0
1643699100000|2022-02-01 07:05:00|1294.45|1291.65|1297.29|1294.49|1297.41|1294.61|1294.45|1291.65|0
1643699400000|2022-02-01 07:10:00|1297.41|1294.61|1301.5|1298.7|1302.64|1299.84|1297.41|1294.61|0
1643699700000|2022-02-01 07:15:00|1301.27|1298.47|1302.41|1299.61|1302.86|1300.06|1300.82|1298.02|0
1643700000000|2022-02-01 07:20:00|1302.18|1299.38|1302.74|1299.94|1302.97|1300.17|1300.81|1298.01|0
1643700300000|2022-02-01 07:25:00|1302.4|1299.6|1301.95|1299.15|1303.42|1300.62|1301.49|1298.69|0
1643700600000|2022-02-01 07:30:00|1301.83|1299.03|1301.26|1298.46|1302.4|1299.6|1300.81|1298.01|0
1643700900000|2022-02-01 07:35:00|1301.49|1298.69|1301.26|1298.46|1301.83|1299.03|1300.81|1298.01|0
1643701200000|2022-02-01 07:40:00|1301.49|1298.69|1300.58|1297.78|1301.94|1299.14|1300.35|1297.55|0
1643701500000|2022-02-01 07:45:00|1300.81|1298.01|1301.94|1299.14|1302.96|1300.16|1298.53|1295.73|0
1643701800000|2022-02-01 07:50:00|1302.17|1299.37|1296.59|1293.79|1302.17|1299.37|1295.8|1293|0
1643702100000|2022-02-01 07:55:00|1296.82|1294.02|1298.07|1295.27|1298.3|1295.5|1296.48|1293.68|0
1643702400000|2022-02-01 08:00:00|1297.39|1294.59|1301.48|1298.68|1301.94|1299.14|1294.89|1292.09|0
1643702700000|2022-02-01 08:05:00|1301.51|1299.11|1307.53|1305.13|1307.65|1305.25|1300.25|1297.85|0
1643703000000|2022-02-01 08:10:00|1307.65|1305.25|1308.84|1306.44|1310.5|1308.1|1307.53|1305.13|0
1643703300000|2022-02-01 08:15:00|1308.95|1306.55|1306.32|1303.92|1309.75|1307.35|1304.27|1301.87|0
1643703600000|2022-02-01 08:20:00|1306.55|1304.15|1307.46|1305.06|1310.42|1308.02|1306.55|1304.15|0
1643703900000|2022-02-01 08:25:00|1307.23|1304.83|1307|1304.6|1308.82|1306.42|1304.72|1302.32|0
1643704200000|2022-02-01 08:30:00|1307.23|1304.83|1307.23|1304.83|1309.28|1306.88|1305.63|1303.23|0
1643704500000|2022-02-01 08:35:00|1306.65|1304.25|1304.72|1302.32|1307.68|1305.28|1304.27|1301.87|0
1643704800000|2022-02-01 08:40:00|1304.6|1302.2|1307.11|1304.71|1308.59|1306.19|1303.13|1300.73|0
1643705100000|2022-02-01 08:45:00|1307.22|1304.82|1305.86|1303.46|1307.56|1305.16|1305.17|1302.77|0
1643705400000|2022-02-01 08:50:00|1306.08|1303.68|1303.58|1301.18|1306.31|1303.91|1302.55|1300.15|0
1643705700000|2022-02-01 08:55:00|1304.49|1302.09|1305.85|1303.45|1306.87|1304.47|1302.67|1300.27|0
1643706000000|2022-02-01 09:00:00|1306.08|1303.68|1304.14|1301.74|1307.22|1304.82|1302.44|1300.04|0
1643706300000|2022-02-01 09:05:00|1304.26|1301.86|1301.63|1299.23|1304.49|1302.09|1300.95|1298.55|0
1643706600000|2022-02-01 09:10:00|1301.98|1299.58|1300.72|1298.32|1304.26|1301.86|1300.27|1297.87|0
1643706900000|2022-02-01 09:15:00|1300.5|1298.1|1300.49|1298.09|1302.66|1300.26|1299.7|1297.3|0
1643707200000|2022-02-01 09:20:00|1300.61|1298.21|1296.29|1293.89|1301.52|1299.12|1295.38|1292.98|0
1643707500000|2022-02-01 09:25:00|1295.72|1293.32|1288.11|1285.71|1297.43|1295.03|1288.11|1285.71|0
1643707800000|2022-02-01 09:30:00|1288.22|1285.82|1288.11|1285.71|1290.26|1287.86|1287.08|1284.68|0
1643708100000|2022-02-01 09:35:00|1288.56|1286.16|1290.15|1287.75|1293.1|1290.7|1288.33|1285.93|0
1643708400000|2022-02-01 09:40:00|1289.47|1287.07|1288.56|1286.16|1291.06|1288.66|1284.93|1282.53|0
1643708700000|2022-02-01 09:45:00|1288.67|1286.27|1284.24|1281.84|1290.15|1287.75|1282.54|1280.14|0
1643709000000|2022-02-01 09:50:00|1284.12|1281.72|1285.83|1283.43|1287.19|1284.79|1281.97|1279.57|0
1643709300000|2022-02-01 09:55:00|1285.6|1283.2|1290.14|1287.74|1291.84|1289.44|1285.6|1283.2|0
1643709600000|2022-02-01 10:00:00|1289.8|1287.4|1294.11|1291.71|1294.23|1291.83|1288.78|1286.38|0
1643709900000|2022-02-01 10:05:00|1294|1291.6|1294.68|1292.28|1295.82|1293.42|1293.32|1290.92|0
1643710200000|2022-02-01 10:10:00|1294.46|1292.06|1293.09|1290.69|1295.59|1293.19|1291.27|1288.87|0
1643710500000|2022-02-01 10:15:00|1293.32|1290.92|1291.05|1288.65|1294.91|1292.51|1290.14|1287.74|0
1643710800000|2022-02-01 10:20:00|1291.27|1288.87|1290.13|1287.73|1292.06|1289.66|1289.11|1286.71|0
1643711100000|2022-02-01 10:25:00|1290.47|1288.07|1291.95|1289.55|1292.86|1290.46|1290.47|1288.07|0
1643711400000|2022-02-01 10:30:00|1291.5|1289.1|1293.31|1290.91|1293.77|1291.37|1289.11|1286.71|0
1643711700000|2022-02-01 10:35:00|1293.19|1290.79|1296.49|1294.09|1296.72|1294.32|1292.51|1290.11|0
1643712000000|2022-02-01 10:40:00|1296.04|1293.64|1292.28|1289.88|1296.72|1294.32|1292.28|1289.88|0
1643712300000|2022-02-01 10:45:00|1292.63|1290.23|1291.04|1288.64|1293.31|1290.91|1291.04|1288.64|0
1643712600000|2022-02-01 10:50:00|1291.26|1288.86|1288.31|1285.91|1292.63|1290.23|1288.19|1285.79|0
1643712900000|2022-02-01 10:55:00|1288.54|1286.14|1288.99|1286.59|1290.69|1288.29|1286.49|1284.09|0
1643713200000|2022-02-01 11:00:00|1288.87|1286.47|1293.99|1291.59|1295.12|1292.72|1287.85|1285.45|0
1643713500000|2022-02-01 11:05:00|1294.21|1291.81|1298.53|1296.13|1298.87|1296.47|1294.21|1291.81|0
1643713800000|2022-02-01 11:10:00|1298.41|1296.01|1295.57|1293.17|1299.21|1296.81|1295.35|1292.95|0
1643714100000|2022-02-01 11:15:00|1296.48|1294.08|1292.16|1289.76|1297.62|1295.22|1291.94|1289.54|0
1643714400000|2022-02-01 11:20:00|1292.84|1290.44|1293.53|1291.13|1294.21|1291.81|1292.04|1289.64|0
1643714700000|2022-02-01 11:25:00|1293.3|1290.9|1291.71|1289.31|1293.52|1291.12|1289.66|1287.26|0
1643715000000|2022-02-01 11:30:00|1291.59|1289.19|1294.2|1291.8|1294.43|1292.03|1291.25|1288.85|0
1643715300000|2022-02-01 11:35:00|1294.43|1292.03|1292.04|1289.64|1295.22|1292.82|1292.04|1289.64|0
1643715600000|2022-02-01 11:40:00|1292.16|1289.76|1290.11|1287.71|1294.31|1291.91|1289.77|1287.37|0
1643715900000|2022-02-01 11:45:00|1289.88|1287.48|1291.93|1289.53|1292.38|1289.98|1289.2|1286.8|0
1643716200000|2022-02-01 11:50:00|1292.15|1289.75|1291.24|1288.84|1293.4|1291|1291.02|1288.62|0
1643716500000|2022-02-01 11:55:00|1291.47|1289.07|1290.56|1288.16|1292.61|1290.21|1289.99|1287.59|0
1643716800000|2022-02-01 12:00:00|1290.11|1287.71|1290.1|1287.7|1291.92|1289.52|1289.2|1286.8|0
1643717100000|2022-02-01 12:05:00|1290.33|1287.93|1291.47|1289.07|1292.6|1290.2|1289.42|1287.02|0
1643717400000|2022-02-01 12:10:00|1291.24|1288.84|1291.01|1288.61|1293.51|1291.11|1290.56|1288.16|0
1643717700000|2022-02-01 12:15:00|1291.12|1288.72|1290.78|1288.38|1292.83|1290.43|1289.19|1286.79|0
1643718000000|2022-02-01 12:20:00|1291.46|1289.06|1293.05|1290.65|1294.07|1291.67|1291.46|1289.06|0
1643718300000|2022-02-01 12:25:00|1292.6|1290.2|1295.55|1293.15|1295.55|1293.15|1292.14|1289.74|0
1643718600000|2022-02-01 12:30:00|1295.78|1293.38|1297.82|1295.42|1298.28|1295.88|1294.87|1292.47|0
1643718900000|2022-02-01 12:35:00|1298.05|1295.65|1298.05|1295.65|1299.19|1296.79|1296.46|1294.06|0
1643719200000|2022-02-01 12:40:00|1298.5|1296.1|1298.5|1296.1|1299.07|1296.67|1296.69|1294.29|0
1643719500000|2022-02-01 12:45:00|1298.28|1295.88|1298.96|1296.56|1299.41|1297.01|1296.23|1293.83|0
1643719800000|2022-02-01 12:50:00|1298.73|1296.33|1298.27|1295.87|1299.41|1297.01|1297.82|1295.42|0
1643720100000|2022-02-01 12:55:00|1298.5|1296.1|1297.36|1294.96|1300.2|1297.8|1296.56|1294.16|0
1643720400000|2022-02-01 13:00:00|1297.82|1295.42|1299.86|1297.46|1299.86|1297.46|1296.68|1294.28|0
1643720700000|2022-02-01 13:05:00|1300.09|1297.69|1300.54|1298.14|1301.45|1299.05|1298.27|1295.87|0
1643721000000|2022-02-01 13:10:00|1301|1298.6|1302.59|1300.19|1303.5|1301.1|1300.32|1297.92|0
1643721300000|2022-02-01 13:15:00|1302.36|1299.96|1303.27|1300.87|1303.96|1301.56|1302.36|1299.96|0
1643721600000|2022-02-01 13:20:00|1303.04|1300.64|1304.86|1302.46|1305.78|1303.38|1302.82|1300.42|0
1643721900000|2022-02-01 13:25:00|1304.64|1302.24|1303.61|1301.21|1305.55|1303.15|1302.59|1300.19|0
1643722200000|2022-02-01 13:30:00|1303.72|1301.32|1299.28|1296.88|1304.18|1301.78|1298.94|1296.54|0
1643722500000|2022-02-01 13:35:00|1299.4|1297|1301.67|1299.27|1301.9|1299.5|1298.03|1295.63|0
1643722800000|2022-02-01 13:40:00|1301.44|1299.04|1303.26|1300.86|1305.31|1302.91|1301.44|1299.04|0
1643723100000|2022-02-01 13:45:00|1303.49|1301.09|1303.49|1301.09|1304.4|1302|1301.9|1299.5|0
1643723400000|2022-02-01 13:50:00|1303.72|1301.32|1304.63|1302.23|1305.65|1303.25|1303.49|1301.09|0
1643723700000|2022-02-01 13:55:00|1304.51|1302.11|1306.22|1303.82|1306.68|1304.28|1303.49|1301.09|0
1643724000000|2022-02-01 14:00:00|1306.56|1304.16|1305.76|1303.36|1308.27|1305.87|1305.08|1302.68|0
1643724300000|2022-02-01 14:05:00|1305.87|1303.47|1305.31|1302.91|1306.22|1303.82|1305.08|1302.68|0
1643724600000|2022-02-01 14:10:00|1305.53|1303.13|1304.62|1302.22|1306.44|1304.04|1304.39|1301.99|0
1643724900000|2022-02-01 14:15:00|1304.85|1302.45|1303.71|1301.31|1304.85|1302.45|1302.57|1300.17|0
1643725200000|2022-02-01 14:20:00|1303.94|1301.54|1305.3|1302.9|1305.76|1303.36|1303.25|1300.85|0
1643725500000|2022-02-01 14:25:00|1305.53|1303.13|1308.49|1306.09|1308.95|1306.55|1305.53|1303.13|0
1643725800000|2022-02-01 14:30:00|1308.26|1305.86|1307.58|1305.18|1309.86|1307.46|1297.33|1294.93|0
1643726100000|2022-02-01 14:35:00|1305.98|1303.58|1306.21|1303.81|1310.54|1308.14|1302.45|1300.05|0
1643726400000|2022-02-01 14:40:00|1305.75|1303.35|1294.03|1291.63|1308.71|1306.31|1291.42|1289.02|0
1643726700000|2022-02-01 14:45:00|1293.92|1291.52|1297.1|1294.7|1298.69|1296.29|1289.6|1287.2|0
1643727000000|2022-02-01 14:50:00|1298.69|1296.29|1297.1|1294.7|1302.56|1300.16|1297.1|1294.7|0
1643727300000|2022-02-01 14:55:00|1296.64|1294.24|1299.25|1296.85|1300.74|1298.34|1293.69|1291.29|0
1643727600000|2022-02-01 15:00:00|1300.51|1298.11|1280.06|1277.66|1300.51|1298.11|1280.06|1277.66|0
1643727900000|2022-02-01 15:05:00|1280.63|1278.23|1285.16|1282.76|1288.33|1285.93|1274.17|1271.77|0
1643728200000|2022-02-01 15:10:00|1286.74|1284.34|1295.13|1292.73|1295.24|1292.84|1283.57|1281.17|0
1643728500000|2022-02-01 15:15:00|1295.24|1292.84|1287.65|1285.25|1295.46|1293.06|1287.65|1285.25|0
1643728800000|2022-02-01 15:20:00|1288.78|1286.38|1299.26|1296.86|1301.36|1298.96|1288.78|1286.38|0
1643729100000|2022-02-01 15:25:00|1299.72|1297.32|1291.31|1288.91|1302.78|1300.38|1291.31|1288.91|0
1643729400000|2022-02-01 15:30:00|1291.77|1289.37|1291.31|1288.91|1299.72|1297.32|1289.27|1286.87|0
1643729700000|2022-02-01 15:35:00|1291.99|1289.59|1292.9|1290.5|1297.67|1295.27|1287.45|1285.05|0
1643730000000|2022-02-01 15:40:00|1292.78|1290.38|1288.13|1285.73|1297.89|1295.49|1284.73|1282.33|0
1643730300000|2022-02-01 15:45:00|1287.22|1284.82|1287.22|1284.82|1288.46|1286.06|1283.7|1281.3|0
1643730600000|2022-02-01 15:50:00|1287.45|1285.05|1294.94|1292.54|1295.85|1293.45|1286.09|1283.69|0
1643730900000|2022-02-01 15:55:00|1296.18|1293.78|1302.66|1300.26|1302.89|1300.49|1296.18|1293.78|0
1643731200000|2022-02-01 16:00:00|1302.89|1300.49|1299.64|1297.24|1306.08|1303.68|1298.05|1295.65|0
1643731500000|2022-02-01 16:05:00|1299.87|1297.47|1306.01|1303.61|1306.24|1303.84|1298.28|1295.88|0
1643731800000|2022-02-01 16:10:00|1305.79|1303.39|1309.2|1306.8|1309.88|1307.48|1303.51|1301.11|0
1643732100000|2022-02-01 16:15:00|1309.88|1307.48|1306.47|1304.07|1309.88|1307.48|1305.33|1302.93|0
1643732400000|2022-02-01 16:20:00|1306.92|1304.52|1299.12|1296.72|1307.6|1305.2|1298.21|1295.81|0
1643732700000|2022-02-01 16:25:00|1299.58|1297.18|1301.17|1298.77|1303.22|1300.82|1297.3|1294.9|0
1643733000000|2022-02-01 16:30:00|1300.94|1298.54|1304.13|1301.73|1304.58|1302.18|1293.66|1291.26|0
1643733300000|2022-02-01 16:35:00|1304.23|1301.83|1301.85|1299.45|1305.95|1303.55|1299.8|1297.4|0
1643733600000|2022-02-01 16:40:00|1301.62|1299.22|1303.21|1300.81|1306.17|1303.77|1301.5|1299.1|0
1643733900000|2022-02-01 16:45:00|1303.44|1301.04|1305.26|1302.86|1309.13|1306.73|1303.21|1300.81|0
1643734200000|2022-02-01 16:50:00|1304.12|1301.72|1305.94|1303.54|1307.31|1304.91|1303.67|1301.27|0
1643734500000|2022-02-01 16:55:00|1306.85|1304.45|1308.67|1306.27|1311.41|1309.01|1305.49|1303.09|0
1643734800000|2022-02-01 17:00:00|1308.33|1305.93|1305.48|1303.08|1310.27|1307.87|1304.8|1302.4|0
1643735100000|2022-02-01 17:05:00|1306.17|1303.77|1304.8|1302.4|1307.53|1305.13|1303.89|1301.49|0
1643735400000|2022-02-01 17:10:00|1305.03|1302.63|1301.61|1299.21|1305.48|1303.08|1298.88|1296.48|0
1643735700000|2022-02-01 17:15:00|1301.84|1299.44|1304.57|1302.17|1305.71|1303.31|1301.61|1299.21|0
1643736000000|2022-02-01 17:20:00|1305.02|1302.62|1304.79|1302.39|1306.27|1303.87|1301.15|1298.75|0
1643736300000|2022-02-01 17:25:00|1303.88|1301.48|1303.2|1300.8|1305.48|1303.08|1298.42|1296.02|0
1643736600000|2022-02-01 17:30:00|1302.97|1300.57|1293.87|1291.47|1303.31|1300.91|1293.19|1290.79|0
1643736900000|2022-02-01 17:35:00|1294.78|1292.38|1297.74|1295.34|1299.78|1297.38|1294.55|1292.15|0
1643737200000|2022-02-01 17:40:00|1297.96|1295.56|1298.3|1295.9|1301.6|1299.2|1296.37|1293.97|0
1643737500000|2022-02-01 17:45:00|1298.19|1295.79|1296.37|1293.97|1299.78|1297.38|1294.55|1292.15|0
1643737800000|2022-02-01 17:50:00|1297.05|1294.65|1299.1|1296.7|1299.55|1297.15|1296.59|1294.19|0
1643738100000|2022-02-01 17:55:00|1299.55|1297.15|1306.15|1303.75|1306.38|1303.98|1299.55|1297.15|0
1643738400000|2022-02-01 18:00:00|1305.92|1303.52|1300.46|1298.06|1306.38|1303.98|1300.23|1297.83|0
1643738700000|2022-02-01 18:05:00|1300.91|1298.51|1299.09|1296.69|1301.59|1299.19|1298.18|1295.78|0
1643739000000|2022-02-01 18:10:00|1298.86|1296.46|1299.77|1297.37|1301.93|1299.53|1298.86|1296.46|0
1643739300000|2022-02-01 18:15:00|1299.32|1296.92|1301.02|1298.62|1302.27|1299.87|1298.63|1296.23|0
1643739600000|2022-02-01 18:20:00|1301.47|1299.07|1302.04|1299.64|1302.04|1299.64|1300.33|1297.93|0
1643739900000|2022-02-01 18:25:00|1301.82|1299.42|1305.23|1302.83|1305.46|1303.06|1301.13|1298.73|0
1643740200000|2022-02-01 18:30:00|1305|1302.6|1302.83|1300.43|1305.23|1302.83|1302.27|1299.87|0
1643740500000|2022-02-01 18:35:00|1303.06|1300.66|1304.77|1302.37|1305.45|1303.05|1299.08|1296.68|0
1643740800000|2022-02-01 18:40:00|1304.88|1302.48|1307.05|1304.65|1307.73|1305.33|1304.77|1302.37|0
1643741100000|2022-02-01 18:45:00|1306.59|1304.19|1306.82|1304.42|1308.19|1305.79|1305.45|1303.05|0
1643741400000|2022-02-01 18:50:00|1307.05|1304.65|1305.79|1303.39|1307.05|1304.65|1304.2|1301.8|0
1643741700000|2022-02-01 18:55:00|1305.44|1303.04|1305.56|1303.16|1305.56|1303.16|1300.78|1298.38|0
1643742000000|2022-02-01 19:00:00|1305.33|1302.93|1306.02|1303.62|1308.07|1305.67|1303.74|1301.34|0
1643742300000|2022-02-01 19:05:00|1305.79|1303.39|1306.35|1303.95|1306.81|1304.41|1304.65|1302.25|0
1643742600000|2022-02-01 19:10:00|1306.47|1304.07|1303.51|1301.11|1309.2|1306.8|1301|1298.6|0
1643742900000|2022-02-01 19:15:00|1304.19|1301.79|1302.59|1300.19|1306.12|1303.72|1302.14|1299.74|0
1643743200000|2022-02-01 19:20:00|1302.82|1300.42|1301.11|1298.71|1302.82|1300.42|1297.36|1294.96|0
1643743500000|2022-02-01 19:25:00|1301|1298.6|1302.7|1300.3|1303.05|1300.65|1298.6|1296.2|0
1643743800000|2022-02-01 19:30:00|1304.64|1302.24|1304.64|1302.24|1305.78|1303.38|1303.05|1300.65|0
1643744100000|2022-02-01 19:35:00|1305.1|1302.7|1303.73|1301.33|1305.55|1303.15|1300.19|1297.79|0
1643744400000|2022-02-01 19:40:00|1304.18|1301.78|1304.64|1302.24|1305.09|1302.69|1301.45|1299.05|0
1643744700000|2022-02-01 19:45:00|1304.86|1302.46|1304.29|1301.89|1306.91|1304.51|1303.04|1300.64|0
1643745000000|2022-02-01 19:50:00|1304.06|1301.66|1303.83|1301.43|1304.86|1302.46|1300.54|1298.14|0
1643745300000|2022-02-01 19:55:00|1303.95|1301.55|1305.54|1303.14|1306.23|1303.83|1302.13|1299.73|0
1643745600000|2022-02-01 20:00:00|1305.09|1302.69|1315.8|1313.4|1316.26|1313.86|1303.95|1301.55|0
1643745900000|2022-02-01 20:05:00|1314.89|1312.49|1317.81|1315.41|1319.21|1316.81|1313.25|1310.85|0
1643746200000|2022-02-01 20:10:00|1317.59|1315.19|1315.76|1313.36|1317.59|1315.19|1314.16|1311.76|0
1643746500000|2022-02-01 20:15:00|1315.98|1313.58|1315.98|1313.58|1316.67|1314.27|1313.47|1311.07|0
1643746800000|2022-02-01 20:20:00|1316.44|1314.04|1320.32|1317.92|1320.32|1317.92|1316.09|1313.69|0
1643747100000|2022-02-01 20:25:00|1320.09|1317.69|1322.15|1319.75|1323.4|1321|1317.35|1314.95|0
1643747400000|2022-02-01 20:30:00|1322.38|1319.98|1325.12|1322.72|1326.95|1324.55|1322.38|1319.98|0
1643747700000|2022-02-01 20:35:00|1324.89|1322.49|1318.49|1316.09|1326.27|1323.87|1318.03|1315.63|0
1643748000000|2022-02-01 20:40:00|1319.18|1316.78|1324.66|1322.26|1326.03|1323.63|1318.26|1315.86|0
1643748300000|2022-02-01 20:45:00|1325.35|1322.95|1330.61|1328.21|1330.84|1328.44|1324.2|1321.8|0
1643748600000|2022-02-01 20:50:00|1331.87|1329.47|1331.81|1329.41|1333.08|1330.68|1328.18|1325.78|0
1643748900000|2022-02-01 20:55:00|1331.93|1329.53|1327.12|1324.72|1332.62|1330.22|1327.12|1324.72|0
1643749200000|2022-02-01 21:00:00|1325.97|1323.57|1329.18|1326.78|1330.78|1328.38|1325.97|1323.57|0
1643749500000|2022-02-01 21:05:00|1329.41|1327.01|1330.32|1327.92|1332.38|1329.98|1328.26|1325.86|0
1643749800000|2022-02-01 21:10:00|1331.24|1328.84|1332.3|1329.9|1333.21|1330.81|1331.01|1328.61|0
1643750100000|2022-02-01 21:15:00|1333.18|1330.38|1335.25|1332.45|1336.17|1333.37|1333.18|1330.38|0
1643750400000|2022-02-01 21:20:00|1335.48|1332.68|1338.11|1335.31|1338.46|1335.66|1335.25|1332.45|0
1643750700000|2022-02-01 21:25:00|1338|1335.2|1340.75|1337.95|1340.75|1337.95|1337.65|1334.85|0
1643751000000|2022-02-01 21:30:00|1340.52|1337.72|1343.51|1340.71|1343.74|1340.94|1340.52|1337.72|0
1643751300000|2022-02-01 21:35:00|1343.74|1340.94|1343.97|1341.17|1345.35|1342.55|1343.51|1340.71|0
1643751600000|2022-02-01 21:40:00|1344.2|1341.4|1341.67|1338.87|1344.43|1341.63|1341.44|1338.64|0
1643751900000|2022-02-01 21:45:00|1341.9|1339.1|1340.75|1337.95|1341.9|1339.1|1340.75|1337.95|0
1643752200000|2022-02-01 21:50:00|1340.98|1338.18|1343.73|1340.93|1344.53|1341.73|1340.98|1338.18|0
1643752500000|2022-02-01 21:55:00|1343.96|1341.16|1340.86|1338.06|1344.19|1341.39|1340.86|1338.06|0
1643752800000|2022-02-01 22:00:00|1340.97|1338.17|1337.91|1335.11|1340.97|1338.17|1337.91|1335.11|0
1643753100000|2022-02-01 22:05:00|1337.72|1334.92|1339.08|1336.28|1339.08|1336.28|1337.72|1334.92|0
1643753400000|2022-02-01 22:10:00|1339.12|1336.32|1338.58|1335.78|1339.52|1336.72|1338.24|1335.44|0
1643753700000|2022-02-01 22:15:00|1338.41|1335.61|1337.62|1334.82|1338.41|1335.61|1337.58|1334.78|0
1643754000000|2022-02-01 22:20:00|1337.58|1334.78|1337.08|1334.28|1337.58|1334.78|1337.02|1334.22|0
1643754300000|2022-02-01 22:25:00|1337.42|1334.62|1337.52|1334.72|1337.65|1334.85|1337.42|1334.62|0
1643754600000|2022-02-01 22:30:00|1337.58|1334.78|1337.25|1334.45|1337.58|1334.78|1337.12|1334.32|0
1643754900000|2022-02-01 22:35:00|1337.15|1334.35|1337.75|1334.95|1337.81|1335.01|1337.15|1334.35|0
1643755200000|2022-02-01 22:40:00|1337.85|1335.05|1338.14|1335.34|1338.64|1335.84|1337.75|1334.95|0
1643755500000|2022-02-01 22:45:00|1338.11|1335.31|1339.04|1336.24|1339.04|1336.24|1338.11|1335.31|0
1643755800000|2022-02-01 22:50:00|1338.7|1335.9|1339.69|1336.89|1339.83|1337.03|1338.43|1335.63|0
1643756100000|2022-02-01 22:55:00|1339.77|1336.97|1341.57|1338.77|1342.08|1339.28|1339.77|1336.97|0
1643756400000|2022-02-01 23:00:00|1342.91|1340.11|1340.27|1337.47|1342.91|1340.11|1338.66|1335.86|0
1643756700000|2022-02-01 23:05:00|1340.04|1337.24|1339.81|1337.01|1342.33|1339.53|1338.66|1335.86|0
1643757000000|2022-02-01 23:10:00|1340.04|1337.24|1339.92|1337.12|1341.41|1338.61|1338.43|1335.63|0
1643757300000|2022-02-01 23:15:00|1339.81|1337.01|1340.72|1337.92|1341.41|1338.61|1339.8|1337|0
1643757600000|2022-02-01 23:20:00|1340.83|1338.03|1341.41|1338.61|1342.33|1339.53|1340.72|1337.92|0
1643757900000|2022-02-01 23:25:00|1341.29|1338.49|1342.79|1339.99|1343.02|1340.22|1341.18|1338.38|0
1643758200000|2022-02-01 23:30:00|1342.56|1339.76|1340.95|1338.15|1342.56|1339.76|1339.8|1337|0
1643758500000|2022-02-01 23:35:00|1340.83|1338.03|1342.1|1339.3|1342.33|1339.53|1340.03|1337.23|0
1643758800000|2022-02-01 23:40:00|1342.21|1339.41|1343.01|1340.21|1343.01|1340.21|1341.64|1338.84|0
1643759100000|2022-02-01 23:45:00|1342.78|1339.98|1341.63|1338.83|1342.78|1339.98|1341.4|1338.6|0
1643759400000|2022-02-01 23:50:00|1341.74|1338.94|1341.17|1338.37|1341.86|1339.06|1340.82|1338.02|0
1643759700000|2022-02-01 23:55:00|1341.05|1338.25|1342.09|1339.29|1342.32|1339.52|1340.94|1338.14|0
1643760000000|2022-02-02 00:00:00|1341.97|1339.17|1344.73|1341.93|1345.08|1342.28|1341.86|1339.06|0
1643760300000|2022-02-02 00:05:00|1344.62|1341.82|1345.07|1342.27|1345.07|1342.27|1343.81|1341.01|0
1643760600000|2022-02-02 00:10:00|1345.3|1342.5|1344.03|1341.23|1345.3|1342.5|1343.46|1340.66|0
1643760900000|2022-02-02 00:15:00|1343.69|1340.89|1346.22|1343.42|1346.91|1344.11|1343.23|1340.43|0
1643761200000|2022-02-02 00:20:00|1345.99|1343.19|1345.76|1342.96|1346.45|1343.65|1345.53|1342.73|0
1643761500000|2022-02-02 00:25:00|1345.87|1343.07|1346.91|1344.11|1346.91|1344.11|1345.07|1342.27|0
1643761800000|2022-02-02 00:30:00|1346.68|1343.88|1346.33|1343.53|1347.14|1344.34|1345.76|1342.96|0
1643762100000|2022-02-02 00:35:00|1346.22|1343.42|1345.52|1342.72|1346.45|1343.65|1345.52|1342.72|0
1643762400000|2022-02-02 00:40:00|1345.75|1342.95|1345.06|1342.26|1345.75|1342.95|1345.06|1342.26|0
1643762700000|2022-02-02 00:45:00|1345.29|1342.49|1345.98|1343.18|1346.44|1343.64|1345.29|1342.49|0
1643763000000|2022-02-02 00:50:00|1345.75|1342.95|1346.67|1343.87|1346.9|1344.1|1345.75|1342.95|0
1643763300000|2022-02-02 00:55:00|1346.44|1343.64|1346.44|1343.64|1346.9|1344.1|1345.98|1343.18|0
1643763600000|2022-02-02 01:00:00|1346.21|1343.41|1345.52|1342.72|1346.9|1344.1|1344.14|1341.34|0
1643763900000|2022-02-02 01:05:00|1345.75|1342.95|1347.7|1344.9|1348.28|1345.48|1345.75|1342.95|0
1643764200000|2022-02-02 01:10:00|1347.59|1344.79|1348.04|1345.24|1348.04|1345.24|1346.9|1344.1|0
1643764500000|2022-02-02 01:15:00|1347.35|1344.55|1345.97|1343.17|1347.35|1344.55|1344.6|1341.8|0
1643764800000|2022-02-02 01:20:00|1346.2|1343.4|1346.31|1343.51|1348.04|1345.24|1345.74|1342.94|0
1643765100000|2022-02-02 01:25:00|1346.2|1343.4|1345.74|1342.94|1346.43|1343.63|1345.51|1342.71|0
1643765400000|2022-02-02 01:30:00|1346.08|1343.28|1346.66|1343.86|1346.89|1344.09|1345.28|1342.48|0
1643765700000|2022-02-02 01:35:00|1346.89|1344.09|1346.2|1343.4|1347.12|1344.32|1345.51|1342.71|0
1643766000000|2022-02-02 01:40:00|1345.97|1343.17|1346.62|1343.82|1346.62|1343.82|1345.01|1342.21|0
1643766300000|2022-02-02 01:45:00|1346.39|1343.59|1345.7|1342.9|1346.62|1343.82|1345.47|1342.67|0
1643766600000|2022-02-02 01:50:00|1345.93|1343.13|1345.7|1342.9|1346.27|1343.47|1345.47|1342.67|0
1643766900000|2022-02-02 01:55:00|1345.93|1343.13|1346.15|1343.35|1346.39|1343.59|1345.47|1342.67|0
1643767200000|2022-02-02 02:00:00|1345.92|1343.12|1346.38|1343.58|1346.61|1343.81|1345.92|1343.12|0
1643767500000|2022-02-02 02:05:00|1346.49|1343.69|1346.49|1343.69|1346.61|1343.81|1345.69|1342.89|0
1643767800000|2022-02-02 02:10:00|1346.61|1343.81|1346.38|1343.58|1347.07|1344.27|1346.38|1343.58|0
1643768100000|2022-02-02 02:15:00|1346.49|1343.69|1346.15|1343.35|1347.3|1344.5|1345.92|1343.12|0
1643768400000|2022-02-02 02:20:00|1345.92|1343.12|1343.85|1341.05|1346.15|1343.35|1343.85|1341.05|0
1643768700000|2022-02-02 02:25:00|1344.08|1341.28|1345|1342.2|1345.23|1342.43|1343.85|1341.05|0
1643769000000|2022-02-02 02:30:00|1345.23|1342.43|1344.31|1341.51|1345.23|1342.43|1344.08|1341.28|0
1643769300000|2022-02-02 02:35:00|1344.19|1341.39|1344.07|1341.27|1344.54|1341.74|1343.85|1341.05|0
1643769600000|2022-02-02 02:40:00|1345.22|1342.42|1344.53|1341.73|1345.33|1342.53|1344.07|1341.27|0
1643769900000|2022-02-02 02:45:00|1344.41|1341.61|1344.07|1341.27|1344.53|1341.73|1343.84|1341.04|0
1643770200000|2022-02-02 02:50:00|1344.3|1341.5|1344.76|1341.96|1344.76|1341.96|1344.3|1341.5|0
1643770500000|2022-02-02 02:55:00|1344.53|1341.73|1344.76|1341.96|1344.76|1341.96|1344.3|1341.5|0
1643770800000|2022-02-02 03:00:00|1344.64|1341.84|1344.53|1341.73|1344.64|1341.84|1343.84|1341.04|0
1643771100000|2022-02-02 03:05:00|1344.76|1341.96|1344.53|1341.73|1344.76|1341.96|1344.3|1341.5|0
1643771400000|2022-02-02 03:10:00|1344.41|1341.61|1344.75|1341.95|1345.21|1342.41|1344.3|1341.5|0
1643771700000|2022-02-02 03:15:00|1344.98|1342.18|1344.29|1341.49|1345.21|1342.41|1344.06|1341.26|0
1643772000000|2022-02-02 03:20:00|1344.17|1341.37|1345.44|1342.64|1345.44|1342.64|1344.06|1341.26|0
1643772300000|2022-02-02 03:25:00|1345.21|1342.41|1345.21|1342.41|1345.67|1342.87|1345.21|1342.41|0
1643772600000|2022-02-02 03:30:00|1344.98|1342.18|1346.13|1343.33|1346.13|1343.33|1344.98|1342.18|0
1643772900000|2022-02-02 03:35:00|1345.9|1343.1|1345.67|1342.87|1346.47|1343.67|1345.67|1342.87|0
1643773200000|2022-02-02 03:40:00|1345.9|1343.1|1345.9|1343.1|1346.13|1343.33|1345.67|1342.87|0
1643773500000|2022-02-02 03:45:00|1345.78|1342.98|1345.21|1342.41|1346.13|1343.33|1344.98|1342.18|0
1643773800000|2022-02-02 03:50:00|1345.2|1342.4|1345.43|1342.63|1345.43|1342.63|1345.2|1342.4|0
1643774100000|2022-02-02 03:55:00|1345.31|1342.51|1346.12|1343.32|1346.12|1343.32|1345.2|1342.4|0
1643774400000|2022-02-02 04:00:00|1345.89|1343.09|1346.58|1343.78|1346.58|1343.78|1345.66|1342.86|0
1643774700000|2022-02-02 04:05:00|1346.46|1343.66|1346.58|1343.78|1346.81|1344.01|1346.35|1343.55|0
1643775000000|2022-02-02 04:10:00|1346.69|1343.89|1347.04|1344.24|1347.27|1344.47|1346.69|1343.89|0
1643775300000|2022-02-02 04:15:00|1347.27|1344.47|1347.38|1344.58|1347.73|1344.93|1347.27|1344.47|0
1643775600000|2022-02-02 04:20:00|1347.27|1344.47|1346.8|1344|1347.27|1344.47|1346.58|1343.78|0
1643775900000|2022-02-02 04:25:00|1346.92|1344.12|1346.57|1343.77|1347.03|1344.23|1346.57|1343.77|0
1643776200000|2022-02-02 04:30:00|1346.8|1344|1346.8|1344|1347.03|1344.23|1346.57|1343.77|0
1643776500000|2022-02-02 04:35:00|1347.03|1344.23|1346.8|1344|1347.72|1344.92|1346.8|1344|0
1643776800000|2022-02-02 04:40:00|1346.57|1343.77|1346.57|1343.77|1347.03|1344.23|1346.57|1343.77|0
1643777100000|2022-02-02 04:45:00|1346.8|1344|1346.57|1343.77|1346.8|1344|1345.88|1343.08|0
1643777400000|2022-02-02 04:50:00|1346.8|1344|1347.49|1344.69|1347.6|1344.8|1346.57|1343.77|0
1643777700000|2022-02-02 04:55:00|1347.72|1344.92|1347.49|1344.69|1347.95|1345.15|1347.26|1344.46|0
1643778000000|2022-02-02 05:00:00|1347.6|1344.8|1349.09|1346.29|1349.09|1346.29|1347.25|1344.45|0
1643778300000|2022-02-02 05:05:00|1348.86|1346.06|1348.63|1345.83|1349.32|1346.52|1348.17|1345.37|0
1643778600000|2022-02-02 05:10:00|1348.86|1346.06|1348.63|1345.83|1349.09|1346.29|1348.63|1345.83|0
1643778900000|2022-02-02 05:15:00|1348.51|1345.71|1348.63|1345.83|1348.63|1345.83|1347.94|1345.14|0
1643779200000|2022-02-02 05:20:00|1348.4|1345.6|1348.86|1346.06|1349.09|1346.29|1348.4|1345.6|0
1643779500000|2022-02-02 05:25:00|1349.09|1346.29|1349.32|1346.52|1349.55|1346.75|1348.97|1346.17|0
1643779800000|2022-02-02 05:30:00|1349.55|1346.75|1349.32|1346.52|1349.55|1346.75|1349.09|1346.29|0
1643780100000|2022-02-02 05:35:00|1349.2|1346.4|1349.54|1346.74|1349.54|1346.74|1349.08|1346.28|0
1643780400000|2022-02-02 05:40:00|1349.31|1346.51|1350|1347.2|1354.61|1351.81|1349.31|1346.51|0
1643780700000|2022-02-02 05:45:00|1350.23|1347.43|1350.92|1348.12|1350.92|1348.12|1350.11|1347.31|0
1643781000000|2022-02-02 05:50:00|1350.69|1347.89|1350.69|1347.89|1350.92|1348.12|1350|1347.2|0
1643781300000|2022-02-02 05:55:00|1350.92|1348.12|1351.26|1348.46|1351.61|1348.81|1350.69|1347.89|0
1643781600000|2022-02-02 06:00:00|1351.38|1348.58|1352.99|1350.19|1352.99|1350.19|1351.15|1348.35|0
1643781900000|2022-02-02 06:05:00|1353.45|1350.65|1352.99|1350.19|1354.37|1351.57|1352.99|1350.19|0
1643782200000|2022-02-02 06:10:00|1353.1|1350.3|1353.91|1351.11|1353.91|1351.11|1352.99|1350.19|0
1643782500000|2022-02-02 06:15:00|1353.68|1350.88|1353.68|1350.88|1353.79|1350.99|1353.22|1350.42|0
1643782800000|2022-02-02 06:20:00|1353.91|1351.11|1354.71|1351.91|1354.71|1351.91|1353.44|1350.64|0
1643783100000|2022-02-02 06:25:00|1354.48|1351.68|1355.05|1352.25|1355.05|1352.25|1354.13|1351.33|0
1643783400000|2022-02-02 06:30:00|1355.28|1352.48|1354.82|1352.02|1357.13|1354.33|1354.82|1352.02|0
1643783700000|2022-02-02 06:35:00|1354.59|1351.79|1353.55|1350.75|1354.59|1351.79|1352.98|1350.18|0
1643784000000|2022-02-02 06:40:00|1353.44|1350.64|1350.22|1347.42|1353.67|1350.87|1349.99|1347.19|0
1643784300000|2022-02-02 06:45:00|1349.99|1347.19|1349.76|1346.96|1350.22|1347.42|1349.3|1346.5|0
1643784600000|2022-02-02 06:50:00|1349.53|1346.73|1349.75|1346.95|1350.68|1347.88|1349.41|1346.61|0
1643784900000|2022-02-02 06:55:00|1349.52|1346.72|1350.55|1347.75|1350.67|1347.87|1348.37|1345.57|0
1643785200000|2022-02-02 07:00:00|1350.21|1347.41|1348.83|1346.03|1350.21|1347.41|1347.91|1345.11|0
1643785500000|2022-02-02 07:05:00|1348.37|1345.57|1349.06|1346.26|1350.67|1347.87|1348.14|1345.34|0
1643785800000|2022-02-02 07:10:00|1348.83|1346.03|1350.21|1347.41|1350.44|1347.64|1348.37|1345.57|0
1643786100000|2022-02-02 07:15:00|1350.32|1347.52|1351.36|1348.56|1351.36|1348.56|1349.98|1347.18|0
1643786400000|2022-02-02 07:20:00|1351.59|1348.79|1351.13|1348.33|1351.82|1349.02|1350.44|1347.64|0
1643786700000|2022-02-02 07:25:00|1351.24|1348.44|1352.74|1349.94|1353.2|1350.4|1350.44|1347.64|0
1643787000000|2022-02-02 07:30:00|1352.51|1349.71|1352.73|1349.93|1354.58|1351.78|1352.16|1349.36|0
1643787300000|2022-02-02 07:35:00|1352.96|1350.16|1349.97|1347.17|1352.96|1350.16|1349.62|1346.82|0
1643787600000|2022-02-02 07:40:00|1350.08|1347.28|1352.73|1349.93|1352.73|1349.93|1349.74|1346.94|0
1643787900000|2022-02-02 07:45:00|1352.27|1349.47|1348.82|1346.02|1352.27|1349.47|1348.47|1345.67|0
1643788200000|2022-02-02 07:50:00|1349.05|1346.25|1349.16|1346.36|1349.74|1346.94|1348.47|1345.67|0
1643788500000|2022-02-02 07:55:00|1349.28|1346.48|1349.05|1346.25|1349.74|1346.94|1348.82|1346.02|0
1643788800000|2022-02-02 08:00:00|1349.28|1346.48|1347.27|1344.47|1350.04|1347.24|1346.13|1343.33|0
1643789100000|2022-02-02 08:05:00|1346.38|1343.98|1349.14|1346.74|1350.29|1347.89|1345.69|1343.29|0
1643789400000|2022-02-02 08:10:00|1349.25|1346.85|1349.14|1346.74|1350.52|1348.12|1347.53|1345.13|0
1643789700000|2022-02-02 08:15:00|1348.91|1346.51|1346.38|1343.98|1349.37|1346.97|1345.92|1343.52|0
1643790000000|2022-02-02 08:20:00|1346.61|1344.21|1348.91|1346.51|1350.29|1347.89|1346.38|1343.98|0
1643790300000|2022-02-02 08:25:00|1348.79|1346.39|1347.64|1345.24|1350.52|1348.12|1347.53|1345.13|0
1643790600000|2022-02-02 08:30:00|1347.07|1344.67|1346.49|1344.09|1348.91|1346.51|1346.38|1343.98|0
1643790900000|2022-02-02 08:35:00|1346.61|1344.21|1344.88|1342.48|1348.22|1345.82|1344.88|1342.48|0
1643791200000|2022-02-02 08:40:00|1344.77|1342.37|1345.45|1343.05|1346.6|1344.2|1344.3|1341.9|0
1643791500000|2022-02-02 08:45:00|1345.68|1343.28|1343.15|1340.75|1346.37|1343.97|1343.15|1340.75|0
1643791800000|2022-02-02 08:50:00|1342.69|1340.29|1345.22|1342.82|1347.52|1345.12|1342|1339.6|0
1643792100000|2022-02-02 08:55:00|1343.72|1341.32|1344.99|1342.59|1345.22|1342.82|1343.49|1341.09|0
1643792400000|2022-02-02 09:00:00|1344.76|1342.36|1349.47|1347.07|1349.59|1347.19|1344.3|1341.9|0
1643792700000|2022-02-02 09:05:00|1349.59|1347.19|1351.31|1348.91|1353.04|1350.64|1349.47|1347.07|0
1643793000000|2022-02-02 09:10:00|1351.43|1349.03|1355.57|1353.17|1355.8|1353.4|1350.97|1348.57|0
1643793300000|2022-02-02 09:15:00|1355.34|1352.94|1353.5|1351.1|1356.26|1353.86|1353.5|1351.1|0
1643793600000|2022-02-02 09:20:00|1353.84|1351.44|1355.34|1352.94|1355.57|1353.17|1353.61|1351.21|0
1643793900000|2022-02-02 09:25:00|1355.45|1353.05|1352.8|1350.4|1356.03|1353.63|1352.11|1349.71|0
1643794200000|2022-02-02 09:30:00|1352.92|1350.52|1353.03|1350.63|1354.65|1352.25|1352.57|1350.17|0
1643794500000|2022-02-02 09:35:00|1352.8|1350.4|1354.87|1352.47|1355.1|1352.7|1351.65|1349.25|0
1643794800000|2022-02-02 09:40:00|1354.64|1352.24|1358.33|1355.93|1358.33|1355.93|1354.41|1352.01|0
1643795100000|2022-02-02 09:45:00|1358.1|1355.7|1360.4|1358|1360.4|1358|1356.71|1354.31|0
1643795400000|2022-02-02 09:50:00|1360.86|1358.46|1361.78|1359.38|1361.78|1359.38|1360.17|1357.77|0
1643795700000|2022-02-02 09:55:00|1361.66|1359.26|1361.89|1359.49|1363.16|1360.76|1361.32|1358.92|0
1643796000000|2022-02-02 10:00:00|1362.01|1359.61|1360.63|1358.23|1362.01|1359.61|1359.94|1357.54|0
1643796300000|2022-02-02 10:05:00|1361.78|1359.38|1358.55|1356.15|1362.01|1359.61|1358.32|1355.92|0
1643796600000|2022-02-02 10:10:00|1358.32|1355.92|1360.39|1357.99|1360.39|1357.99|1358.09|1355.69|0
1643796900000|2022-02-02 10:15:00|1360.62|1358.22|1359.7|1357.3|1361.31|1358.91|1359.01|1356.61|0
1643797200000|2022-02-02 10:20:00|1359.47|1357.07|1359.7|1357.3|1359.93|1357.53|1357.86|1355.46|0
1643797500000|2022-02-02 10:25:00|1359.24|1356.84|1359.47|1357.07|1360.16|1357.76|1358.55|1356.15|0
1643797800000|2022-02-02 10:30:00|1359.35|1356.95|1360.39|1357.99|1361.31|1358.91|1359.01|1356.61|0
1643798100000|2022-02-02 10:35:00|1360.16|1357.76|1360.85|1358.45|1361.77|1359.37|1358.77|1356.37|0
1643798400000|2022-02-02 10:40:00|1360.39|1357.99|1359.23|1356.83|1361.54|1359.14|1358.54|1356.14|0
1643798700000|2022-02-02 10:45:00|1359.46|1357.06|1357.39|1354.99|1359.46|1357.06|1357.04|1354.64|0
1643799000000|2022-02-02 10:50:00|1357.62|1355.22|1358.08|1355.68|1359.23|1356.83|1357.62|1355.22|0
1643799300000|2022-02-02 10:55:00|1357.85|1355.45|1357.62|1355.22|1358.31|1355.91|1356.47|1354.07|0
1643799600000|2022-02-02 11:00:00|1358.08|1355.68|1356|1353.6|1358.31|1355.91|1355.31|1352.91|0
1643799900000|2022-02-02 11:05:00|1355.77|1353.37|1355.08|1352.68|1356|1353.6|1353.7|1351.3|0
1643800200000|2022-02-02 11:10:00|1354.85|1352.45|1354.16|1351.76|1355.08|1352.68|1353.35|1350.95|0
1643800500000|2022-02-02 11:15:00|1354.39|1351.99|1353.93|1351.53|1354.85|1352.45|1353.24|1350.84|0
1643800800000|2022-02-02 11:20:00|1353.7|1351.3|1355.77|1353.37|1356.46|1354.06|1353.7|1351.3|0
1643801100000|2022-02-02 11:25:00|1355.54|1353.14|1355.54|1353.14|1356.23|1353.83|1354.85|1352.45|0
1643801400000|2022-02-02 11:30:00|1355.3|1352.9|1356.69|1354.29|1356.69|1354.29|1355.3|1352.9|0
1643801700000|2022-02-02 11:35:00|1356.46|1354.06|1356.22|1353.82|1357.15|1354.75|1355.99|1353.59|0
1643802000000|2022-02-02 11:40:00|1356.45|1354.05|1355.99|1353.59|1357.38|1354.98|1355.07|1352.67|0
1643802300000|2022-02-02 11:45:00|1356.22|1353.82|1357.48|1355.08|1358.06|1355.66|1356.22|1353.82|0
1643802600000|2022-02-02 11:50:00|1357.37|1354.97|1358.98|1356.58|1359.21|1356.81|1357.14|1354.74|0
1643802900000|2022-02-02 11:55:00|1358.75|1356.35|1358.52|1356.12|1358.98|1356.58|1357.83|1355.43|0
1643803200000|2022-02-02 12:00:00|1358.29|1355.89|1357.6|1355.2|1358.29|1355.89|1356.22|1353.82|0
1643803500000|2022-02-02 12:05:00|1357.37|1354.97|1358.75|1356.35|1358.98|1356.58|1356.45|1354.05|0
1643803800000|2022-02-02 12:10:00|1358.98|1356.58|1361.05|1358.65|1363.36|1360.96|1358.98|1356.58|0
1643804100000|2022-02-02 12:15:00|1361.28|1358.88|1362.9|1360.5|1363.59|1361.19|1361.05|1358.65|0
1643804400000|2022-02-02 12:20:00|1363.13|1360.73|1362.2|1359.8|1363.13|1360.73|1361.28|1358.88|0
1643804700000|2022-02-02 12:25:00|1362.43|1360.03|1363.78|1361.38|1364.93|1362.53|1361.28|1358.88|0
1643805000000|2022-02-02 12:30:00|1363.55|1361.15|1362.4|1360|1363.55|1361.15|1362.4|1360|0
1643805300000|2022-02-02 12:35:00|1362.17|1359.77|1361.02|1358.62|1363.32|1360.92|1361.02|1358.62|0
1643805600000|2022-02-02 12:40:00|1360.79|1358.39|1362.86|1360.46|1362.86|1360.46|1360.21|1357.81|0
1643805900000|2022-02-02 12:45:00|1362.63|1360.23|1364.01|1361.61|1364.7|1362.3|1362.4|1360|0
1643806200000|2022-02-02 12:50:00|1364.24|1361.84|1366.1|1363.7|1366.33|1363.93|1364.01|1361.61|0
1643806500000|2022-02-02 12:55:00|1365.87|1363.47|1368.4|1366|1369.32|1366.92|1365.87|1363.47|0
1643806800000|2022-02-02 13:00:00|1367.59|1365.19|1366.32|1363.92|1368.17|1365.77|1364.72|1362.32|0
1643807100000|2022-02-02 13:05:00|1366.55|1364.15|1365.86|1363.46|1367.24|1364.84|1365.17|1362.77|0
1643807400000|2022-02-02 13:10:00|1366.09|1363.69|1364.34|1361.94|1366.09|1363.69|1363.65|1361.25|0
1643807700000|2022-02-02 13:15:00|1363.88|1361.48|1362.03|1359.63|1365.03|1362.63|1362.03|1359.63|0
1643808000000|2022-02-02 13:20:00|1361.8|1359.4|1358.81|1356.41|1362.26|1359.86|1358.58|1356.18|0
1643808300000|2022-02-02 13:25:00|1358.58|1356.18|1359.5|1357.1|1359.73|1357.33|1357.77|1355.37|0
1643808600000|2022-02-02 13:30:00|1360.19|1357.79|1360.07|1357.67|1360.42|1358.02|1358.81|1356.41|0
1643808900000|2022-02-02 13:35:00|1359.96|1357.56|1359.61|1357.21|1362.37|1359.97|1359.04|1356.64|0
1643809200000|2022-02-02 13:40:00|1359.5|1357.1|1359.15|1356.75|1361.8|1359.4|1359.04|1356.64|0
1643809500000|2022-02-02 13:45:00|1359.27|1356.87|1361.1|1358.7|1361.45|1359.05|1359.04|1356.64|0
1643809800000|2022-02-02 13:50:00|1360.64|1358.24|1355.58|1353.18|1360.64|1358.24|1355.12|1352.72|0
1643810100000|2022-02-02 13:55:00|1355.35|1352.95|1354.2|1351.8|1355.58|1353.18|1353.28|1350.88|0
1643810400000|2022-02-02 14:00:00|1353.74|1351.34|1354.89|1352.49|1355.35|1352.95|1352.59|1350.19|0
1643810700000|2022-02-02 14:05:00|1355|1352.6|1354.66|1352.26|1355.58|1353.18|1353.16|1350.76|0
1643811000000|2022-02-02 14:10:00|1354.89|1352.49|1351.02|1348.62|1354.89|1352.49|1351.02|1348.62|0
1643811300000|2022-02-02 14:15:00|1351.78|1349.38|1351.43|1349.03|1354.08|1351.68|1349.25|1346.85|0
1643811600000|2022-02-02 14:20:00|1350.4|1348|1352.7|1350.3|1352.7|1350.3|1349.71|1347.31|0
1643811900000|2022-02-02 14:25:00|1352.47|1350.07|1350.28|1347.88|1354.08|1351.68|1349.48|1347.08|0
1643812200000|2022-02-02 14:30:00|1350.63|1348.23|1349.82|1347.42|1351.09|1348.69|1346.49|1344.09|0
1643812500000|2022-02-02 14:35:00|1350.4|1348|1356.14|1353.74|1358.67|1356.27|1349.71|1347.31|0
1643812800000|2022-02-02 14:40:00|1356.37|1353.97|1345.8|1343.4|1357.52|1355.12|1342.13|1339.73|0
1643813100000|2022-02-02 14:45:00|1346.72|1344.32|1338.46|1336.06|1347.64|1345.24|1338.46|1336.06|0
1643813400000|2022-02-02 14:50:00|1337.54|1335.14|1343.3|1340.9|1346.28|1343.88|1337.54|1335.14|0
1643813700000|2022-02-02 14:55:00|1343.99|1341.59|1344.02|1341.62|1346.28|1343.88|1337.57|1335.17|0
1643814000000|2022-02-02 15:00:00|1344.71|1342.31|1351.31|1348.91|1356.17|1353.77|1344.71|1342.31|0
1643814300000|2022-02-02 15:05:00|1350.85|1348.45|1352.99|1350.59|1355.06|1352.66|1348.55|1346.15|0
1643814600000|2022-02-02 15:10:00|1352.76|1350.36|1344.73|1342.33|1356.21|1353.81|1344.5|1342.1|0
1643814900000|2022-02-02 15:15:00|1345.41|1343.01|1345.69|1343.29|1349.35|1346.95|1340.14|1337.74|0
1643815200000|2022-02-02 15:20:00|1345.46|1343.06|1339.49|1337.09|1348.56|1346.16|1339.49|1337.09|0
1643815500000|2022-02-02 15:25:00|1339.72|1337.32|1338.12|1335.72|1342.25|1339.85|1335.82|1333.42|0
1643815800000|2022-02-02 15:30:00|1338.57|1336.17|1336.05|1333.65|1342.47|1340.07|1335.59|1333.19|0
1643816100000|2022-02-02 15:35:00|1336.28|1333.88|1345.08|1342.68|1345.77|1343.37|1331.7|1329.3|0
1643816400000|2022-02-02 15:40:00|1346.23|1343.83|1349.21|1346.81|1350.13|1347.73|1339.8|1337.4|0
1643816700000|2022-02-02 15:45:00|1349.32|1346.92|1350.58|1348.18|1353.8|1351.4|1345.99|1343.59|0
1643817000000|2022-02-02 15:50:00|1350.81|1348.41|1343.93|1341.53|1351.61|1349.21|1340.26|1337.86|0
1643817300000|2022-02-02 15:55:00|1343.47|1341.07|1347.6|1345.2|1348.17|1345.77|1343.24|1340.84|0
1643817600000|2022-02-02 16:00:00|1347.14|1344.74|1342.09|1339.69|1349.2|1346.8|1339.8|1337.4|0
1643817900000|2022-02-02 16:05:00|1341.63|1339.23|1336.13|1333.73|1343.92|1341.52|1335.67|1333.27|0
1643818200000|2022-02-02 16:10:00|1336.01|1333.61|1330.83|1328.43|1339.31|1336.91|1330.83|1328.43|0
1643818500000|2022-02-02 16:15:00|1331.52|1329.12|1334.95|1332.55|1336.78|1334.38|1329.23|1326.83|0
1643818800000|2022-02-02 16:20:00|1335.18|1332.78|1338.16|1335.76|1340.68|1338.28|1335.18|1332.78|0
1643819100000|2022-02-02 16:25:00|1339.18|1336.78|1340.22|1337.82|1342.74|1340.34|1338.16|1335.76|0
1643819400000|2022-02-02 16:30:00|1338.84|1336.44|1337.01|1334.61|1339.3|1336.9|1334.49|1332.09|0
1643819700000|2022-02-02 16:35:00|1336.78|1334.38|1331.97|1329.57|1338.61|1336.21|1330.37|1327.97|0
1643820000000|2022-02-02 16:40:00|1332.65|1330.25|1337.23|1334.83|1338.72|1336.32|1331.51|1329.11|0
1643820300000|2022-02-02 16:45:00|1336.78|1334.38|1338.61|1336.21|1342.96|1340.56|1334.82|1332.42|0
1643820600000|2022-02-02 16:50:00|1338.72|1336.32|1342.27|1339.87|1343.88|1341.48|1338.15|1335.75|0
1643820900000|2022-02-02 16:55:00|1341.82|1339.42|1344.8|1342.4|1344.8|1342.4|1340.44|1338.04|0
1643821200000|2022-02-02 17:00:00|1344.57|1342.17|1342.96|1340.56|1345.25|1342.85|1340.9|1338.5|0
1643821500000|2022-02-02 17:05:00|1343.65|1341.25|1353.06|1350.66|1353.74|1351.34|1343.65|1341.25|0
1643821800000|2022-02-02 17:10:00|1353.28|1350.88|1353.16|1350.76|1353.97|1351.57|1350.53|1348.13|0
1643822100000|2022-02-02 17:15:00|1353.28|1350.88|1348.57|1346.17|1356.04|1353.64|1346.4|1344|0
1643822400000|2022-02-02 17:20:00|1348.69|1346.29|1348.69|1346.29|1351.21|1348.81|1348|1345.6|0
1643822700000|2022-02-02 17:25:00|1348|1345.6|1348.23|1345.83|1350.52|1348.12|1347.54|1345.14|0
1643823000000|2022-02-02 17:30:00|1348|1345.6|1349.83|1347.43|1350.06|1347.66|1345.02|1342.62|0
1643823300000|2022-02-02 17:35:00|1349.37|1346.97|1353.28|1350.88|1353.28|1350.88|1348.46|1346.06|0
1643823600000|2022-02-02 17:40:00|1352.59|1350.19|1354.19|1351.79|1354.19|1351.79|1350.98|1348.58|0
1643823900000|2022-02-02 17:45:00|1353.96|1351.56|1358.33|1355.93|1361.55|1359.15|1353.96|1351.56|0
1643824200000|2022-02-02 17:50:00|1358.44|1356.04|1359.02|1356.62|1359.25|1356.85|1356.72|1354.32|0
1643824500000|2022-02-02 17:55:00|1359.25|1356.85|1363.84|1361.44|1363.84|1361.44|1357.64|1355.24|0
1643824800000|2022-02-02 18:00:00|1363.38|1360.98|1359.7|1357.3|1363.84|1361.44|1359.7|1357.3|0
1643825100000|2022-02-02 18:05:00|1360.16|1357.76|1357.63|1355.23|1361.31|1358.91|1357.63|1355.23|0
1643825400000|2022-02-02 18:10:00|1358.09|1355.69|1357.63|1355.23|1358.32|1355.92|1354.88|1352.48|0
1643825700000|2022-02-02 18:15:00|1357.86|1355.46|1357.05|1354.65|1361.08|1358.68|1355.79|1353.39|0
1643826000000|2022-02-02 18:20:00|1357.4|1355|1354.18|1351.78|1358.32|1355.92|1353.49|1351.09|0
1643826300000|2022-02-02 18:25:00|1354.41|1352.01|1353.03|1350.63|1355.79|1353.39|1349.36|1346.96|0
1643826600000|2022-02-02 18:30:00|1352.45|1350.05|1356.13|1353.73|1356.48|1354.08|1352.11|1349.71|0
1643826900000|2022-02-02 18:35:00|1356.02|1353.62|1360.15|1357.75|1360.15|1357.75|1356.02|1353.62|0
1643827200000|2022-02-02 18:40:00|1359.8|1357.4|1359.69|1357.29|1361.99|1359.59|1357.39|1354.99|0
1643827500000|2022-02-02 18:45:00|1359.23|1356.83|1355.32|1352.92|1361.07|1358.67|1355.32|1352.92|0
1643827800000|2022-02-02 18:50:00|1355.43|1353.03|1356.7|1354.3|1357.73|1355.33|1354.06|1351.66|0
1643828100000|2022-02-02 18:55:00|1357.39|1354.99|1358.31|1355.91|1359.46|1357.06|1356.01|1353.61|0
1643828400000|2022-02-02 19:00:00|1358.54|1356.14|1362.68|1360.28|1363.37|1360.97|1357.62|1355.22|0
1643828700000|2022-02-02 19:05:00|1362.91|1360.51|1360.14|1357.74|1363.37|1360.97|1358.31|1355.91|0
1643829000000|2022-02-02 19:10:00|1360.37|1357.97|1356.7|1354.3|1362.55|1360.15|1356.01|1353.61|0
1643829300000|2022-02-02 19:15:00|1357.39|1354.99|1359.22|1356.82|1360.6|1358.2|1353.02|1350.62|0
1643829600000|2022-02-02 19:20:00|1358.99|1356.59|1354.74|1352.34|1359.22|1356.82|1354.17|1351.77|0
1643829900000|2022-02-02 19:25:00|1355.08|1352.68|1358.42|1356.02|1359.34|1356.94|1351.64|1349.24|0
1643830200000|2022-02-02 19:30:00|1358.88|1356.48|1365.55|1363.15|1366.01|1363.61|1358.19|1355.79|0
1643830500000|2022-02-02 19:35:00|1365.32|1362.92|1363.02|1360.62|1366.47|1364.07|1360.72|1358.32|0
1643830800000|2022-02-02 19:40:00|1363.48|1361.08|1367.16|1364.76|1369.23|1366.83|1363.48|1361.08|0
1643831100000|2022-02-02 19:45:00|1367.39|1364.99|1369.69|1367.29|1370.84|1368.44|1365.09|1362.69|0
1643831400000|2022-02-02 19:50:00|1369.92|1367.52|1370.38|1367.98|1371.76|1369.36|1367.84|1365.44|0
1643831700000|2022-02-02 19:55:00|1370.15|1367.75|1365.31|1362.91|1370.15|1367.75|1365.08|1362.68|0
1643832000000|2022-02-02 20:00:00|1365.54|1363.14|1368.76|1366.36|1370.6|1368.2|1361.63|1359.23|0
1643832300000|2022-02-02 20:05:00|1368.3|1365.9|1365.77|1363.37|1369.22|1366.82|1365.08|1362.68|0
1643832600000|2022-02-02 20:10:00|1365.88|1363.48|1365.77|1363.37|1367.84|1365.44|1363.93|1361.53|0
1643832900000|2022-02-02 20:15:00|1365.88|1363.48|1373.59|1371.19|1374.28|1371.88|1365.08|1362.68|0
1643833200000|2022-02-02 20:20:00|1374.05|1371.65|1371.29|1368.89|1374.51|1372.11|1370.25|1367.85|0
1643833500000|2022-02-02 20:25:00|1371.4|1369|1368.75|1366.35|1374.05|1371.65|1365.76|1363.36|0
1643833800000|2022-02-02 20:30:00|1368.87|1366.47|1371.75|1369.35|1371.75|1369.35|1366.33|1363.93|0
1643834100000|2022-02-02 20:35:00|1371.98|1369.58|1368.98|1366.58|1372.9|1370.5|1367.14|1364.74|0
1643834400000|2022-02-02 20:40:00|1368.86|1366.46|1371.74|1369.34|1371.74|1369.34|1368.06|1365.66|0
1643834700000|2022-02-02 20:45:00|1371.39|1368.99|1372.89|1370.49|1374.28|1371.88|1370.13|1367.73|0
1643835000000|2022-02-02 20:50:00|1373.12|1370.72|1371.51|1369.11|1373.12|1370.72|1364.15|1361.75|0
1643835300000|2022-02-02 20:55:00|1371.28|1368.88|1367.14|1364.74|1375.2|1372.8|1366.68|1364.28|0
1643835600000|2022-02-02 21:00:00|1366.68|1364.28|1363.68|1361.28|1369.67|1367.27|1362.99|1360.59|0
1643835900000|2022-02-02 21:05:00|1363.56|1361.16|1343.84|1341.44|1364.6|1362.2|1342.81|1340.41|0
1643836200000|2022-02-02 21:10:00|1341.43|1339.03|1338.68|1336.28|1342.35|1339.95|1335.02|1332.62|0
1643836500000|2022-02-02 21:15:00|1339.57|1336.77|1337.85|1335.05|1342.66|1339.86|1336.82|1334.02|0
1643836800000|2022-02-02 21:20:00|1337.28|1334.48|1336.82|1334.02|1337.97|1335.17|1333.84|1331.04|0
1643837100000|2022-02-02 21:25:00|1336.59|1333.79|1338.19|1335.39|1338.88|1336.08|1335.9|1333.1|0
1643837400000|2022-02-02 21:30:00|1338.07|1335.27|1338.65|1335.85|1340.71|1337.91|1336.93|1334.13|0
1643837700000|2022-02-02 21:35:00|1338.88|1336.08|1338.76|1335.96|1341.17|1338.37|1338.19|1335.39|0
1643838000000|2022-02-02 21:40:00|1338.88|1336.08|1340.36|1337.56|1340.48|1337.68|1337.96|1335.16|0
1643838300000|2022-02-02 21:45:00|1340.13|1337.33|1337.96|1335.16|1340.25|1337.45|1337.5|1334.7|0
1643838600000|2022-02-02 21:50:00|1338.19|1335.39|1339.56|1336.76|1340.93|1338.13|1337.5|1334.7|0
1643838900000|2022-02-02 21:55:00|1339.33|1336.53|1341.5|1338.7|1341.73|1338.93|1339.33|1336.53|0
1643839200000|2022-02-02 22:00:00|1341.29|1338.49|1340.22|1337.42|1341.79|1338.99|1340.22|1337.42|0
1643839500000|2022-02-02 22:05:00|1340.18|1337.38|1340.85|1338.05|1341.02|1338.22|1340.18|1337.38|0
1643839800000|2022-02-02 22:10:00|1340.72|1337.92|1340.28|1337.48|1341.22|1338.42|1340.28|1337.48|0
1643840100000|2022-02-02 22:15:00|1340.25|1337.45|1338.58|1335.78|1340.28|1337.48|1338.58|1335.78|0
1643840400000|2022-02-02 22:20:00|1338.62|1335.82|1338.62|1335.82|1338.81|1336.01|1338.44|1335.64|0
1643840700000|2022-02-02 22:25:00|1338.68|1335.88|1339.71|1336.91|1340.07|1337.27|1338.64|1335.84|0
1643841000000|2022-02-02 22:30:00|1339.45|1336.65|1339.91|1337.11|1339.91|1337.11|1339.45|1336.65|0
1643841300000|2022-02-02 22:35:00|1339.88|1337.08|1338.76|1335.96|1339.91|1337.11|1338.73|1335.93|0
1643841600000|2022-02-02 22:40:00|1338.73|1335.93|1338.73|1335.93|1338.76|1335.96|1338.73|1335.93|0
1643841900000|2022-02-02 22:45:00|1338.76|1335.96|1338.18|1335.38|1338.92|1336.12|1338.18|1335.38|0
1643842200000|2022-02-02 22:50:00|1338.41|1335.61|1337.41|1334.61|1338.41|1335.61|1337.24|1334.44|0
1643842500000|2022-02-02 22:55:00|1337.43|1334.63|1337.53|1334.73|1337.97|1335.17|1336.56|1333.76|0
1643842800000|2022-02-02 23:00:00|1338.05|1335.25|1337.94|1335.14|1340.92|1338.12|1337.71|1334.91|0
1643843100000|2022-02-02 23:05:00|1338.16|1335.36|1335.87|1333.07|1339.08|1336.28|1335.87|1333.07|0
1643843400000|2022-02-02 23:10:00|1336.1|1333.3|1334.96|1332.16|1336.33|1333.53|1334.73|1331.93|0
1643843700000|2022-02-02 23:15:00|1335.18|1332.38|1334.27|1331.47|1336.79|1333.99|1334.27|1331.47|0
1643844000000|2022-02-02 23:20:00|1334.5|1331.7|1334.95|1332.15|1335.41|1332.61|1333.81|1331.01|0
1643844300000|2022-02-02 23:25:00|1334.72|1331.92|1334.04|1331.24|1334.72|1331.92|1333.81|1331.01|0
1643844600000|2022-02-02 23:30:00|1334.26|1331.46|1331.97|1329.17|1334.26|1331.46|1331.29|1328.49|0
1643844900000|2022-02-02 23:35:00|1332.2|1329.4|1328.54|1325.74|1332.66|1329.86|1328.54|1325.74|0
1643845200000|2022-02-02 23:40:00|1328.77|1325.97|1326.25|1323.45|1328.77|1325.97|1326.02|1323.22|0
1643845500000|2022-02-02 23:45:00|1326.02|1323.22|1324.99|1322.19|1327.05|1324.25|1324.88|1322.08|0
1643845800000|2022-02-02 23:50:00|1324.88|1322.08|1326.25|1323.45|1326.48|1323.68|1324.65|1321.85|0
1643846100000|2022-02-02 23:55:00|1326.02|1323.22|1325.44|1322.64|1326.93|1324.13|1324.65|1321.85|0
1643846400000|2022-02-03 00:00:00|1325.33|1322.53|1328.53|1325.73|1328.99|1326.19|1325.1|1322.3|0
1643846700000|2022-02-03 00:05:00|1328.41|1325.61|1325.33|1322.53|1328.41|1325.61|1324.64|1321.84|0
1643847000000|2022-02-03 00:10:00|1325.56|1322.76|1328.3|1325.5|1328.53|1325.73|1325.21|1322.41|0
1643847300000|2022-02-03 00:15:00|1328.64|1325.84|1329.1|1326.3|1331.73|1328.93|1328.3|1325.5|0
1643847600000|2022-02-03 00:20:00|1329.22|1326.42|1330.59|1327.79|1330.59|1327.79|1328.99|1326.19|0
1643847900000|2022-02-03 00:25:00|1330.47|1327.67|1329.32|1326.52|1330.47|1327.67|1328.07|1325.27|0
1643848200000|2022-02-03 00:30:00|1329.21|1326.41|1327.61|1324.81|1330.69|1327.89|1327.61|1324.81|0
1643848500000|2022-02-03 00:35:00|1327.03|1324.23|1326.92|1324.12|1329.9|1327.1|1326.24|1323.44|0
1643848800000|2022-02-03 00:40:00|1327.15|1324.35|1328.06|1325.26|1329.21|1326.41|1327.15|1324.35|0
1643849100000|2022-02-03 00:45:00|1328.29|1325.49|1327.61|1324.81|1329.44|1326.64|1326.92|1324.12|0
1643849400000|2022-02-03 00:50:00|1327.15|1324.35|1328.29|1325.49|1328.75|1325.95|1327.15|1324.35|0
1643849700000|2022-02-03 00:55:00|1328.4|1325.6|1326.23|1323.43|1328.75|1325.95|1325.77|1322.97|0
1643850000000|2022-02-03 01:00:00|1326.46|1323.66|1328.52|1325.72|1329.43|1326.63|1326|1323.2|0
1643850300000|2022-02-03 01:05:00|1328.74|1325.94|1324.63|1321.83|1329.31|1326.51|1324.63|1321.83|0
1643850600000|2022-02-03 01:10:00|1325.08|1322.28|1326.23|1323.43|1327.83|1325.03|1325.08|1322.28|0
1643850900000|2022-02-03 01:15:00|1326|1323.2|1324.17|1321.37|1327.14|1324.34|1323.82|1321.02|0
1643851200000|2022-02-03 01:20:00|1323.94|1321.14|1325.08|1322.28|1326.45|1323.65|1323.94|1321.14|0
1643851500000|2022-02-03 01:25:00|1325.31|1322.51|1325.31|1322.51|1326.22|1323.42|1324.5|1321.7|0
1643851800000|2022-02-03 01:30:00|1325.19|1322.39|1325.58|1322.78|1326.15|1323.35|1325.08|1322.28|0
1643852100000|2022-02-03 01:35:00|1325.69|1322.89|1327.87|1325.07|1328.1|1325.3|1325.35|1322.55|0
1643852400000|2022-02-03 01:40:00|1327.64|1324.84|1328.1|1325.3|1328.32|1325.52|1326.83|1324.03|0
1643852700000|2022-02-03 01:45:00|1327.98|1325.18|1325.58|1322.78|1328.1|1325.3|1325.12|1322.32|0
1643853000000|2022-02-03 01:50:00|1325.69|1322.89|1325.12|1322.32|1326.15|1323.35|1325.12|1322.32|0
1643853300000|2022-02-03 01:55:00|1325.23|1322.43|1323.98|1321.18|1325.35|1322.55|1323.29|1320.49|0
1643853600000|2022-02-03 02:00:00|1323.75|1320.95|1323.06|1320.26|1324.09|1321.29|1323.06|1320.26|0
1643853900000|2022-02-03 02:05:00|1323.29|1320.49|1323.74|1320.94|1323.74|1320.94|1321.69|1318.89|0
1643854200000|2022-02-03 02:10:00|1323.97|1321.17|1323.4|1320.6|1324.66|1321.86|1323.06|1320.26|0
1643854500000|2022-02-03 02:15:00|1323.51|1320.71|1323.51|1320.71|1324.2|1321.4|1323.29|1320.49|0
1643854800000|2022-02-03 02:20:00|1323.62|1320.82|1323.51|1320.71|1323.74|1320.94|1322.83|1320.03|0
1643855100000|2022-02-03 02:25:00|1323.28|1320.48|1324.42|1321.62|1325.11|1322.31|1323.28|1320.48|0
1643855400000|2022-02-03 02:30:00|1324.65|1321.85|1323.74|1320.94|1324.65|1321.85|1323.74|1320.94|0
1643855700000|2022-02-03 02:35:00|1323.97|1321.17|1324.65|1321.85|1324.65|1321.85|1323.51|1320.71|0
1643856000000|2022-02-03 02:40:00|1324.88|1322.08|1325.79|1322.99|1325.79|1322.99|1324.65|1321.85|0
1643856300000|2022-02-03 02:45:00|1326.02|1323.22|1327.16|1324.36|1327.5|1324.7|1326.02|1323.22|0
1643856600000|2022-02-03 02:50:00|1326.93|1324.13|1326.93|1324.13|1327.39|1324.59|1326.7|1323.9|0
1643856900000|2022-02-03 02:55:00|1327.04|1324.24|1326.7|1323.9|1327.39|1324.59|1326.7|1323.9|0
1643857200000|2022-02-03 03:00:00|1326.93|1324.13|1327.16|1324.36|1327.39|1324.59|1326.7|1323.9|0
1643857500000|2022-02-03 03:05:00|1327.39|1324.59|1329.9|1327.1|1329.9|1327.1|1327.39|1324.59|0
1643857800000|2022-02-03 03:10:00|1330.13|1327.33|1328.53|1325.73|1330.13|1327.33|1328.53|1325.73|0
1643858100000|2022-02-03 03:15:00|1328.64|1325.84|1328.53|1325.73|1328.98|1326.18|1328.07|1325.27|0
1643858400000|2022-02-03 03:20:00|1328.63|1325.83|1328.29|1325.49|1328.98|1326.18|1327.84|1325.04|0
1643858700000|2022-02-03 03:25:00|1328.07|1325.27|1328.52|1325.72|1328.98|1326.18|1328.07|1325.27|0
1643859000000|2022-02-03 03:30:00|1328.4|1325.6|1326.92|1324.12|1328.4|1325.6|1326.69|1323.89|0
1643859300000|2022-02-03 03:35:00|1326.69|1323.89|1327.6|1324.8|1327.6|1324.8|1326.69|1323.89|0
1643859600000|2022-02-03 03:40:00|1327.83|1325.03|1326.23|1323.43|1327.83|1325.03|1326.23|1323.43|0
1643859900000|2022-02-03 03:45:00|1326.34|1323.54|1326.8|1324|1327.03|1324.23|1326.23|1323.43|0
1643860200000|2022-02-03 03:50:00|1326.92|1324.12|1328.06|1325.26|1328.29|1325.49|1326.23|1323.43|0
1643860500000|2022-02-03 03:55:00|1328.29|1325.49|1329.89|1327.09|1330.57|1327.77|1327.14|1324.34|0
1643860800000|2022-02-03 04:00:00|1329.66|1326.86|1329.43|1326.63|1330.57|1327.77|1329.43|1326.63|0
1643861100000|2022-02-03 04:05:00|1329.66|1326.86|1329.43|1326.63|1329.66|1326.86|1329.43|1326.63|0
1643861400000|2022-02-03 04:10:00|1329.65|1326.85|1329.99|1327.19|1330.11|1327.31|1329.42|1326.62|0
1643861700000|2022-02-03 04:15:00|1330.11|1327.31|1329.88|1327.08|1330.34|1327.54|1329.42|1326.62|0
1643862000000|2022-02-03 04:20:00|1329.65|1326.85|1329.42|1326.62|1329.65|1326.85|1329.42|1326.62|0
1643862300000|2022-02-03 04:25:00|1329.53|1326.73|1328.96|1326.16|1329.88|1327.08|1328.96|1326.16|0
1643862600000|2022-02-03 04:30:00|1329.42|1326.62|1329.19|1326.39|1329.42|1326.62|1328.96|1326.16|0
1643862900000|2022-02-03 04:35:00|1328.96|1326.16|1329.65|1326.85|1329.65|1326.85|1328.96|1326.16|0
1643863200000|2022-02-03 04:40:00|1329.42|1326.62|1330.56|1327.76|1330.79|1327.99|1329.42|1326.62|0
1643863500000|2022-02-03 04:45:00|1330.79|1327.99|1329.87|1327.07|1330.79|1327.99|1329.87|1327.07|0
1643863800000|2022-02-03 04:50:00|1330.1|1327.3|1330.33|1327.53|1330.56|1327.76|1329.87|1327.07|0
1643864100000|2022-02-03 04:55:00|1330.1|1327.3|1329.87|1327.07|1330.33|1327.53|1329.87|1327.07|0
1643864400000|2022-02-03 05:00:00|1329.64|1326.84|1329.64|1326.84|1329.64|1326.84|1329.64|1326.84|0
1643864700000|2022-02-03 05:05:00|1329.75|1326.95|1330.09|1327.29|1330.32|1327.52|1329.64|1326.84|0
1643865000000|2022-02-03 05:10:00|1330.32|1327.52|1330.09|1327.29|1331.24|1328.44|1329.86|1327.06|0
1643865300000|2022-02-03 05:15:00|1329.97|1327.17|1330.32|1327.52|1330.55|1327.75|1329.86|1327.06|0
1643865600000|2022-02-03 05:20:00|1330.55|1327.75|1331.11|1328.31|1331.23|1328.43|1330.32|1327.52|0
1643865900000|2022-02-03 05:25:00|1331|1328.2|1330.32|1327.52|1331.23|1328.43|1330.32|1327.52|0
1643866200000|2022-02-03 05:30:00|1330.55|1327.75|1330.32|1327.52|1330.77|1327.97|1330.32|1327.52|0
1643866500000|2022-02-03 05:35:00|1330.54|1327.74|1330.77|1327.97|1331|1328.2|1330.32|1327.52|0
1643866800000|2022-02-03 05:40:00|1330.54|1327.74|1330.31|1327.51|1330.77|1327.97|1330.31|1327.51|0
1643867100000|2022-02-03 05:45:00|1330.54|1327.74|1330.54|1327.74|1330.77|1327.97|1330.31|1327.51|0
1643867400000|2022-02-03 05:50:00|1330.31|1327.51|1330.31|1327.51|1330.54|1327.74|1329.85|1327.05|0
1643867700000|2022-02-03 05:55:00|1330.08|1327.28|1329.62|1326.82|1330.08|1327.28|1328.48|1325.68|0
1643868000000|2022-02-03 06:00:00|1329.39|1326.59|1328.71|1325.91|1329.85|1327.05|1328.02|1325.22|0
1643868300000|2022-02-03 06:05:00|1328.93|1326.13|1328.7|1325.9|1328.93|1326.13|1327.56|1324.76|0
1643868600000|2022-02-03 06:10:00|1328.93|1326.13|1329.16|1326.36|1329.39|1326.59|1328.7|1325.9|0
1643868900000|2022-02-03 06:15:00|1329.39|1326.59|1328.24|1325.44|1329.39|1326.59|1328.24|1325.44|0
1643869200000|2022-02-03 06:20:00|1328.35|1325.55|1328.01|1325.21|1328.35|1325.55|1327.33|1324.53|0
1643869500000|2022-02-03 06:25:00|1327.67|1324.87|1327.33|1324.53|1328.01|1325.21|1326.87|1324.07|0
1643869800000|2022-02-03 06:30:00|1327.56|1324.76|1328.24|1325.44|1328.93|1326.13|1326.87|1324.07|0
1643870100000|2022-02-03 06:35:00|1328.01|1325.21|1327.09|1324.29|1328.01|1325.21|1326.29|1323.49|0
1643870400000|2022-02-03 06:40:00|1327.32|1324.52|1327.32|1324.52|1327.89|1325.09|1327.09|1324.29|0
1643870700000|2022-02-03 06:45:00|1327.43|1324.63|1326.97|1324.17|1327.66|1324.86|1326.41|1323.61|0
1643871000000|2022-02-03 06:50:00|1326.86|1324.06|1328.11|1325.31|1328.23|1325.43|1326.86|1324.06|0
1643871300000|2022-02-03 06:55:00|1328.23|1325.43|1327.09|1324.29|1328.69|1325.89|1327.09|1324.29|0
1643871600000|2022-02-03 07:00:00|1327.32|1324.52|1329.37|1326.57|1329.6|1326.8|1326.17|1323.37|0
1643871900000|2022-02-03 07:05:00|1329.48|1326.68|1329.25|1326.45|1330.52|1327.72|1329.14|1326.34|0
1643872200000|2022-02-03 07:10:00|1328.92|1326.12|1331.2|1328.4|1332.12|1329.32|1328.92|1326.12|0
1643872500000|2022-02-03 07:15:00|1331.43|1328.63|1331.2|1328.4|1332.23|1329.43|1330.97|1328.17|0
1643872800000|2022-02-03 07:20:00|1331.43|1328.63|1329.58|1326.78|1331.66|1328.86|1329.58|1326.78|0
1643873100000|2022-02-03 07:25:00|1329.69|1326.89|1329.46|1326.66|1330.84|1328.04|1329.24|1326.44|0
1643873400000|2022-02-03 07:30:00|1329.8|1327|1330.15|1327.35|1330.61|1327.81|1329.01|1326.21|0
1643873700000|2022-02-03 07:35:00|1330.61|1327.81|1331.29|1328.49|1331.98|1329.18|1330.15|1327.35|0
1643874000000|2022-02-03 07:40:00|1331.4|1328.6|1332.54|1329.74|1332.54|1329.74|1330.15|1327.35|0
1643874300000|2022-02-03 07:45:00|1332.43|1329.63|1333.35|1330.55|1334.49|1331.69|1332.43|1329.63|0
1643874600000|2022-02-03 07:50:00|1333.57|1330.77|1334.72|1331.92|1334.72|1331.92|1332.43|1329.63|0
1643874900000|2022-02-03 07:55:00|1335.4|1332.6|1335.86|1333.06|1336.55|1333.75|1335.4|1332.6|0
1643875200000|2022-02-03 08:00:00|1336.09|1333.29|1335.97|1333.17|1337.46|1334.66|1333.45|1330.65|0
1643875500000|2022-02-03 08:05:00|1335.66|1333.26|1332.91|1330.51|1337.03|1334.63|1332.68|1330.28|0
1643875800000|2022-02-03 08:10:00|1332.68|1330.28|1333.14|1330.74|1334.28|1331.88|1331.77|1329.37|0
1643876100000|2022-02-03 08:15:00|1332.91|1330.51|1333.82|1331.42|1337.71|1335.31|1332.22|1329.82|0
1643876400000|2022-02-03 08:20:00|1333.48|1331.08|1333.05|1330.65|1338.71|1336.31|1331.33|1328.93|0
1643876700000|2022-02-03 08:25:00|1333.51|1331.11|1332.14|1329.74|1335.11|1332.71|1331.45|1329.05|0
1643877000000|2022-02-03 08:30:00|1331.91|1329.51|1333.5|1331.1|1334.65|1332.25|1331.91|1329.51|0
1643877300000|2022-02-03 08:35:00|1333.39|1330.99|1333.16|1330.76|1333.73|1331.33|1331.68|1329.28|0
1643877600000|2022-02-03 08:40:00|1333.27|1330.87|1332.82|1330.42|1334.64|1332.24|1331.9|1329.5|0
1643877900000|2022-02-03 08:45:00|1332.59|1330.19|1333.14|1330.74|1334.97|1332.57|1332.59|1330.19|0
1643878200000|2022-02-03 08:50:00|1333.25|1330.85|1333.6|1331.2|1334.4|1332|1333.14|1330.74|0
1643878500000|2022-02-03 08:55:00|1333.71|1331.31|1334.74|1332.34|1335.43|1333.03|1333.37|1330.97|0
1643878800000|2022-02-03 09:00:00|1334.39|1331.99|1332.11|1329.71|1335.65|1333.25|1331.54|1329.14|0
1643879100000|2022-02-03 09:05:00|1332.22|1329.82|1331.19|1328.79|1332.45|1330.05|1330.4|1328|0
1643879400000|2022-02-03 09:10:00|1331.31|1328.91|1332.91|1330.51|1333.36|1330.96|1330.39|1327.99|0
1643879700000|2022-02-03 09:15:00|1332.79|1330.39|1334.51|1332.11|1334.96|1332.56|1331.99|1329.59|0
1643880000000|2022-02-03 09:20:00|1334.73|1332.33|1334.28|1331.88|1335.19|1332.79|1332.68|1330.28|0
1643880300000|2022-02-03 09:25:00|1334.5|1332.1|1331.3|1328.9|1334.5|1332.1|1331.07|1328.67|0
1643880600000|2022-02-03 09:30:00|1331.18|1328.78|1331.3|1328.9|1332.22|1329.82|1331.18|1328.78|0
1643880900000|2022-02-03 09:35:00|1331.07|1328.67|1329.47|1327.07|1331.07|1328.67|1328.56|1326.16|0
1643881200000|2022-02-03 09:40:00|1329.24|1326.84|1325.59|1323.19|1329.24|1326.84|1323.76|1321.36|0
1643881500000|2022-02-03 09:45:00|1325.36|1322.96|1327.75|1325.35|1328.78|1326.38|1325.36|1322.96|0
1643881800000|2022-02-03 09:50:00|1327.64|1325.24|1324.44|1322.04|1328.78|1326.38|1324.44|1322.04|0
1643882100000|2022-02-03 09:55:00|1323.99|1321.59|1322.62|1320.22|1324.9|1322.5|1321.25|1318.85|0
1643882400000|2022-02-03 10:00:00|1322.39|1319.99|1323.98|1321.58|1323.98|1321.58|1321.25|1318.85|0
1643882700000|2022-02-03 10:05:00|1323.76|1321.36|1325.81|1323.41|1326.72|1324.32|1323.3|1320.9|0
1643883000000|2022-02-03 10:10:00|1326.04|1323.64|1325.35|1322.95|1327.64|1325.24|1324.67|1322.27|0
1643883300000|2022-02-03 10:15:00|1325.58|1323.18|1327.4|1325|1327.63|1325.23|1325.46|1323.06|0
1643883600000|2022-02-03 10:20:00|1327.63|1325.23|1323.98|1321.58|1328.09|1325.69|1323.75|1321.35|0
1643883900000|2022-02-03 10:25:00|1323.75|1321.35|1324.43|1322.03|1326.49|1324.09|1323.29|1320.89|0
1643884200000|2022-02-03 10:30:00|1324.21|1321.81|1325.57|1323.17|1326.03|1323.63|1324.21|1321.81|0
1643884500000|2022-02-03 10:35:00|1325.91|1323.51|1324.2|1321.8|1325.91|1323.51|1323.06|1320.66|0
1643884800000|2022-02-03 10:40:00|1323.97|1321.57|1324.43|1322.03|1324.89|1322.49|1323.29|1320.89|0
1643885100000|2022-02-03 10:45:00|1324.54|1322.14|1323.29|1320.89|1325.11|1322.71|1323.06|1320.66|0
1643885400000|2022-02-03 10:50:00|1323.17|1320.77|1321.92|1319.52|1323.51|1321.11|1321.69|1319.29|0
1643885700000|2022-02-03 10:55:00|1321.69|1319.29|1321.91|1319.51|1322.37|1319.97|1319.86|1317.46|0
1643886000000|2022-02-03 11:00:00|1322.14|1319.74|1322.37|1319.97|1323.74|1321.34|1319.63|1317.23|0
1643886300000|2022-02-03 11:05:00|1322.48|1320.08|1325.34|1322.94|1326.71|1324.31|1322.37|1319.97|0
1643886600000|2022-02-03 11:10:00|1325.67|1323.27|1322.14|1319.74|1325.67|1323.27|1322.14|1319.74|0
1643886900000|2022-02-03 11:15:00|1321.91|1319.51|1321.18|1318.78|1323|1320.6|1320.14|1317.74|0
1643887200000|2022-02-03 11:20:00|1321.41|1319.01|1319.81|1317.41|1321.41|1319.01|1319.59|1317.19|0
1643887500000|2022-02-03 11:25:00|1319.92|1317.52|1320.95|1318.55|1321.63|1319.23|1318.9|1316.5|0
1643887800000|2022-02-03 11:30:00|1321.06|1318.66|1319.58|1317.18|1321.4|1319|1318.9|1316.5|0
1643888100000|2022-02-03 11:35:00|1319.35|1316.95|1319.81|1317.41|1320.95|1318.55|1319.13|1316.73|0
1643888400000|2022-02-03 11:40:00|1319.92|1317.52|1322.54|1320.14|1322.77|1320.37|1319.81|1317.41|0
1643888700000|2022-02-03 11:45:00|1322.77|1320.37|1323.67|1321.27|1323.9|1321.5|1321.85|1319.45|0
1643889000000|2022-02-03 11:50:00|1323.56|1321.16|1324.81|1322.41|1325.27|1322.87|1323.22|1320.82|0
1643889300000|2022-02-03 11:55:00|1324.69|1322.29|1326.86|1324.46|1327.09|1324.69|1324.58|1322.18|0
1643889600000|2022-02-03 12:00:00|1326.41|1324.01|1321.62|1319.22|1327.32|1324.92|1321.62|1319.22|0
1643889900000|2022-02-03 12:05:00|1321.5|1319.1|1323.9|1321.5|1324.12|1321.72|1321.17|1318.77|0
1643890200000|2022-02-03 12:10:00|1323.67|1321.27|1326.4|1324|1326.63|1324.23|1323.55|1321.15|0
1643890500000|2022-02-03 12:15:00|1325.72|1323.32|1327.32|1324.92|1327.55|1325.15|1323.21|1320.81|0
1643890800000|2022-02-03 12:20:00|1327.2|1324.8|1325.72|1323.32|1327.55|1325.15|1325.49|1323.09|0
1643891100000|2022-02-03 12:25:00|1325.49|1323.09|1326.4|1324|1326.63|1324.23|1323.43|1321.03|0
1643891400000|2022-02-03 12:30:00|1326.51|1324.11|1326.28|1323.88|1326.96|1324.56|1323.99|1321.59|0
1643891700000|2022-02-03 12:35:00|1326.16|1323.76|1333.58|1331.18|1334.04|1331.64|1325.47|1323.07|0
1643892000000|2022-02-03 12:40:00|1334.15|1331.75|1330.84|1328.44|1334.61|1332.21|1330.38|1327.98|0
1643892300000|2022-02-03 12:45:00|1330.95|1328.55|1330.84|1328.44|1333|1330.6|1330.15|1327.75|0
1643892600000|2022-02-03 12:50:00|1330.38|1327.98|1333.81|1331.41|1335.64|1333.24|1330.38|1327.98|0
1643892900000|2022-02-03 12:55:00|1333.12|1330.72|1331.29|1328.89|1333.12|1330.72|1330.15|1327.75|0
1643893200000|2022-02-03 13:00:00|1330.61|1328.21|1329.46|1327.06|1331.06|1328.66|1326.04|1323.64|0
1643893500000|2022-02-03 13:05:00|1329.69|1327.29|1327.35|1324.95|1330.49|1328.09|1327.13|1324.73|0
1643893800000|2022-02-03 13:10:00|1326.9|1324.5|1324.84|1322.44|1327.81|1325.41|1323.47|1321.07|0
1643894100000|2022-02-03 13:15:00|1325.07|1322.67|1327.58|1325.18|1328.27|1325.87|1324.84|1322.44|0
1643894400000|2022-02-03 13:20:00|1326.89|1324.49|1326.55|1324.15|1328.26|1325.86|1325.07|1322.67|0
1643894700000|2022-02-03 13:25:00|1326.44|1324.04|1324.95|1322.55|1327.92|1325.52|1324.72|1322.32|0
1643895000000|2022-02-03 13:30:00|1325.86|1323.46|1325.98|1323.58|1328.83|1326.43|1324.84|1322.44|0
1643895300000|2022-02-03 13:35:00|1325.86|1323.46|1323.46|1321.06|1327.12|1324.72|1322.1|1319.7|0
1643895600000|2022-02-03 13:40:00|1323.35|1320.95|1316.16|1313.76|1325.52|1323.12|1315.71|1313.31|0
1643895900000|2022-02-03 13:45:00|1316.39|1313.99|1312.29|1309.89|1318.22|1315.82|1312.06|1309.66|0
1643896200000|2022-02-03 13:50:00|1312.17|1309.77|1310.92|1308.52|1313.2|1310.8|1309.78|1307.38|0
1643896500000|2022-02-03 13:55:00|1311.38|1308.98|1308.39|1305.99|1312.51|1310.11|1308.39|1305.99|0
1643896800000|2022-02-03 14:00:00|1308.16|1305.76|1306.56|1304.16|1309.07|1306.67|1304.97|1302.57|0
1643897100000|2022-02-03 14:05:00|1306.79|1304.39|1313.34|1310.94|1314.25|1311.85|1305.65|1303.25|0
1643897400000|2022-02-03 14:10:00|1313.45|1311.05|1312.65|1310.25|1314.25|1311.85|1311.51|1309.11|0
1643897700000|2022-02-03 14:15:00|1312.2|1309.8|1310.83|1308.43|1313.34|1310.94|1310.71|1308.31|0
1643898000000|2022-02-03 14:20:00|1311.06|1308.66|1311.62|1309.22|1313.33|1310.93|1309.69|1307.29|0
1643898300000|2022-02-03 14:25:00|1311.74|1309.34|1311.28|1308.88|1313.67|1311.27|1308.89|1306.49|0
1643898600000|2022-02-03 14:30:00|1311.51|1309.11|1306.27|1303.87|1315.38|1312.98|1303.31|1300.91|0
1643898900000|2022-02-03 14:35:00|1307.64|1305.24|1321.89|1319.49|1321.89|1319.49|1306.5|1304.1|0
1643899200000|2022-02-03 14:40:00|1321.33|1318.93|1314.55|1312.15|1322.7|1320.3|1312.72|1310.32|0
1643899500000|2022-02-03 14:45:00|1314.32|1311.92|1305.89|1303.49|1314.32|1311.92|1305.89|1303.49|0
1643899800000|2022-02-03 14:50:00|1306.34|1303.94|1304.49|1302.09|1312.49|1310.09|1302.9|1300.5|0
1643900100000|2022-02-03 14:55:00|1304.27|1301.87|1305.06|1302.66|1309.73|1307.33|1302.9|1300.5|0
1643900400000|2022-02-03 15:00:00|1305.17|1302.77|1309.61|1307.21|1314.05|1311.65|1303.35|1300.95|0
1643900700000|2022-02-03 15:05:00|1309.73|1307.33|1311.55|1309.15|1317.25|1314.85|1305.51|1303.11|0
1643901000000|2022-02-03 15:10:00|1313.6|1311.2|1318.04|1315.64|1318.38|1315.98|1309.27|1306.87|0
1643901300000|2022-02-03 15:15:00|1317.81|1315.41|1321.38|1318.98|1322.74|1320.34|1316.56|1314.16|0
1643901600000|2022-02-03 15:20:00|1321.84|1319.44|1317.96|1315.56|1327.32|1324.92|1317.5|1315.1|0
1643901900000|2022-02-03 15:25:00|1318.64|1316.24|1324.8|1322.4|1324.8|1322.4|1317.84|1315.44|0
1643902200000|2022-02-03 15:30:00|1324.35|1321.95|1322.52|1320.12|1328.23|1325.83|1320.01|1317.61|0
1643902500000|2022-02-03 15:35:00|1323.08|1320.68|1323.89|1321.49|1325.26|1322.86|1320.12|1317.72|0
1643902800000|2022-02-03 15:40:00|1323.2|1320.8|1323.43|1321.03|1327.54|1325.14|1322.52|1320.12|0
1643903100000|2022-02-03 15:45:00|1324.34|1321.94|1316.46|1314.06|1325.26|1322.86|1315.78|1313.38|0
1643903400000|2022-02-03 15:50:00|1317.04|1314.64|1321.83|1319.43|1322.51|1320.11|1317.04|1314.64|0
1643903700000|2022-02-03 15:55:00|1321.94|1319.54|1317.87|1315.47|1324.8|1322.4|1316.04|1313.64|0
1643904000000|2022-02-03 16:00:00|1318.1|1315.7|1316.04|1313.64|1318.56|1316.16|1311.93|1309.53|0
1643904300000|2022-02-03 16:05:00|1316.15|1313.75|1320.95|1318.55|1323.36|1320.96|1315.81|1313.41|0
1643904600000|2022-02-03 16:10:00|1320.15|1317.75|1325.7|1323.3|1327.53|1325.13|1319.24|1316.84|0
1643904900000|2022-02-03 16:15:00|1325.93|1323.53|1323.87|1321.47|1326.39|1323.99|1322.73|1320.33|0
1643905200000|2022-02-03 16:20:00|1324.33|1321.93|1315.64|1313.24|1324.33|1321.93|1314.83|1312.43|0
1643905500000|2022-02-03 16:25:00|1315.87|1313.47|1314.04|1311.64|1318.15|1315.75|1310.84|1308.44|0
1643905800000|2022-02-03 16:30:00|1314.49|1312.09|1310.84|1308.44|1316.09|1313.69|1310.15|1307.75|0
1643906100000|2022-02-03 16:35:00|1310.61|1308.21|1310.82|1308.42|1314.04|1311.64|1310.36|1307.96|0
1643906400000|2022-02-03 16:40:00|1311.04|1308.64|1311.5|1309.1|1312.29|1309.89|1308.3|1305.9|0
1643906700000|2022-02-03 16:45:00|1311.27|1308.87|1310|1307.6|1313.1|1310.7|1309.09|1306.69|0
1643907000000|2022-02-03 16:50:00|1310.11|1307.71|1308.97|1306.57|1313.87|1311.47|1307.83|1305.43|0
1643907300000|2022-02-03 16:55:00|1309.08|1306.68|1303.27|1300.87|1311.48|1309.08|1303.27|1300.87|0
1643907600000|2022-02-03 17:00:00|1303.61|1301.21|1298.01|1295.61|1307.12|1304.72|1297.33|1294.93|0
1643907900000|2022-02-03 17:05:00|1298.24|1295.84|1301.65|1299.25|1301.88|1299.48|1297.56|1295.16|0
1643908200000|2022-02-03 17:10:00|1300.74|1298.34|1305.64|1303.24|1305.87|1303.47|1299.26|1296.86|0
1643908500000|2022-02-03 17:15:00|1305.41|1303.01|1296.76|1294.36|1305.41|1303.01|1296.76|1294.36|0
1643908800000|2022-02-03 17:20:00|1295.4|1293|1303.13|1300.73|1303.81|1301.41|1295.4|1293|0
1643909100000|2022-02-03 17:25:00|1303.36|1300.96|1303.36|1300.96|1305.41|1303.01|1301.99|1299.59|0
1643909400000|2022-02-03 17:30:00|1302.67|1300.27|1301.99|1299.59|1305.18|1302.78|1298.58|1296.18|0
1643909700000|2022-02-03 17:35:00|1302.33|1299.93|1305.18|1302.78|1307.45|1305.05|1301.99|1299.59|0
1643910000000|2022-02-03 17:40:00|1305.4|1303|1300.62|1298.22|1307.11|1304.71|1300.62|1298.22|0
1643910300000|2022-02-03 17:45:00|1299.71|1297.31|1297.44|1295.04|1302.1|1299.7|1295.16|1292.76|0
1643910600000|2022-02-03 17:50:00|1297.89|1295.49|1298.34|1295.94|1300.5|1298.1|1297.21|1294.81|0
1643910900000|2022-02-03 17:55:00|1298.12|1295.72|1301.76|1299.36|1302.44|1300.04|1296.53|1294.13|0
1643911200000|2022-02-03 18:00:00|1301.3|1298.9|1296.75|1294.35|1301.3|1298.9|1295.84|1293.44|0
1643911500000|2022-02-03 18:05:00|1296.52|1294.12|1295.39|1292.99|1300.39|1297.99|1295.16|1292.76|0
1643911800000|2022-02-03 18:10:00|1294.02|1291.62|1298.26|1295.86|1298.6|1296.2|1293.57|1291.17|0
1643912100000|2022-02-03 18:15:00|1298.6|1296.2|1299.51|1297.11|1301.79|1299.39|1297.8|1295.4|0
1643912400000|2022-02-03 18:20:00|1299.39|1296.99|1304.74|1302.34|1305.99|1303.59|1298.71|1296.31|0
1643912700000|2022-02-03 18:25:00|1304.97|1302.57|1302.47|1300.07|1305.43|1303.03|1301.78|1299.38|0
1643913000000|2022-02-03 18:30:00|1302.69|1300.29|1305.88|1303.48|1308.38|1305.98|1302.01|1299.61|0
1643913300000|2022-02-03 18:35:00|1305.65|1303.25|1302.01|1299.61|1305.76|1303.36|1299.96|1297.56|0
1643913600000|2022-02-03 18:40:00|1302.46|1300.06|1301.78|1299.38|1303.83|1301.43|1301.21|1298.81|0
1643913900000|2022-02-03 18:45:00|1302.69|1300.29|1304.28|1301.88|1305.42|1303.02|1301.78|1299.38|0
1643914200000|2022-02-03 18:50:00|1304.16|1301.76|1300.87|1298.47|1304.51|1302.11|1299.96|1297.56|0
1643914500000|2022-02-03 18:55:00|1301.32|1298.92|1301.77|1299.37|1303.14|1300.74|1299.5|1297.1|0
1643914800000|2022-02-03 19:00:00|1301.55|1299.15|1304.96|1302.56|1306.32|1303.92|1299.95|1297.55|0
1643915100000|2022-02-03 19:05:00|1304.84|1302.44|1305.07|1302.67|1307.23|1304.83|1303.59|1301.19|0
1643915400000|2022-02-03 19:10:00|1304.96|1302.56|1301.88|1299.48|1306.09|1303.69|1301.31|1298.91|0
1643915700000|2022-02-03 19:15:00|1302.45|1300.05|1303.82|1301.42|1305.06|1302.66|1302.33|1299.93|0
1643916000000|2022-02-03 19:20:00|1303.59|1301.19|1302.45|1300.05|1305.18|1302.78|1301.54|1299.14|0
1643916300000|2022-02-03 19:25:00|1302.22|1299.82|1298.13|1295.73|1303.13|1300.73|1295.63|1293.23|0
1643916600000|2022-02-03 19:30:00|1297.9|1295.5|1297.11|1294.71|1298.25|1295.85|1293.58|1291.18|0
1643916900000|2022-02-03 19:35:00|1296.88|1294.48|1290.98|1288.58|1298.7|1296.3|1290.07|1287.67|0
1643917200000|2022-02-03 19:40:00|1290.75|1288.35|1283.49|1281.09|1290.75|1288.35|1283.04|1280.64|0
1643917500000|2022-02-03 19:45:00|1284.17|1281.77|1284.98|1282.58|1286.11|1283.71|1282.13|1279.73|0
1643917800000|2022-02-03 19:50:00|1284.86|1282.46|1285.88|1283.48|1286.56|1284.16|1284.07|1281.67|0
1643918100000|2022-02-03 19:55:00|1286.11|1283.71|1287.69|1285.29|1289.73|1287.33|1285.43|1283.03|0
1643918400000|2022-02-03 20:00:00|1287.92|1285.52|1283.16|1280.76|1290.41|1288.01|1281.58|1279.18|0
1643918700000|2022-02-03 20:05:00|1283.61|1281.21|1283.61|1281.21|1287.01|1284.61|1282.71|1280.31|0
1643919000000|2022-02-03 20:10:00|1283.39|1280.99|1288.59|1286.19|1289.05|1286.65|1282.93|1280.53|0
1643919300000|2022-02-03 20:15:00|1288.37|1285.97|1292.77|1290.37|1293.35|1290.95|1288.37|1285.97|0
1643919600000|2022-02-03 20:20:00|1292.31|1289.91|1292.31|1289.91|1297.08|1294.68|1292.08|1289.68|0
1643919900000|2022-02-03 20:25:00|1292.08|1289.68|1290.6|1288.2|1292.31|1289.91|1287.78|1285.38|0
1643920200000|2022-02-03 20:30:00|1290.27|1287.87|1279.84|1277.44|1290.27|1287.87|1279.84|1277.44|0
1643920500000|2022-02-03 20:35:00|1279.39|1276.99|1279.05|1276.65|1282.11|1279.71|1276.68|1274.28|0
1643920800000|2022-02-03 20:40:00|1278.71|1276.31|1280.29|1277.89|1283.69|1281.29|1277.81|1275.41|0
1643921100000|2022-02-03 20:45:00|1278.94|1276.54|1274.64|1272.24|1278.94|1276.54|1272.83|1270.43|0
1643921400000|2022-02-03 20:50:00|1274.41|1272.01|1266.05|1263.65|1274.41|1272.01|1264.92|1262.52|0
1643921700000|2022-02-03 20:55:00|1267.63|1265.23|1270.37|1267.97|1279.61|1277.21|1267.4|1265|0
1643922000000|2022-02-03 21:00:00|1271.5|1269.1|1303.11|1300.71|1305.27|1302.87|1271.5|1269.1|0
1643922300000|2022-02-03 21:05:00|1303.45|1301.05|1295.45|1293.05|1304.05|1301.65|1293.07|1290.67|0
1643922600000|2022-02-03 21:10:00|1296.13|1293.73|1299.2|1296.8|1299.53|1297.13|1293.07|1290.67|0
1643922900000|2022-02-03 21:15:00|1298.6|1295.8|1313.95|1311.15|1314.75|1311.95|1297.91|1295.11|0
1643923200000|2022-02-03 21:20:00|1314.06|1311.26|1311.45|1308.65|1314.64|1311.84|1310.99|1308.19|0
1643923500000|2022-02-03 21:25:00|1310.99|1308.19|1312.47|1309.67|1313.27|1310.47|1309.17|1306.37|0
1643923800000|2022-02-03 21:30:00|1312.36|1309.56|1312.58|1309.78|1315.09|1312.29|1312.13|1309.33|0
1643924100000|2022-02-03 21:35:00|1312.46|1309.66|1315.09|1312.29|1315.09|1312.29|1311.9|1309.1|0
1643924400000|2022-02-03 21:40:00|1315.31|1312.51|1316.33|1313.53|1317.13|1314.33|1313.72|1310.92|0
1643924700000|2022-02-03 21:45:00|1316.45|1313.65|1314.85|1312.05|1316.45|1313.65|1314.63|1311.83|0
1643925000000|2022-02-03 21:50:00|1314.74|1311.94|1319.64|1316.84|1319.64|1316.84|1313.26|1310.46|0
1643925300000|2022-02-03 21:55:00|1319.41|1316.61|1319.19|1316.39|1321.23|1318.43|1318.15|1315.35|0
1643925600000|2022-02-03 22:00:00|1319.39|1316.59|1317.93|1315.13|1319.39|1316.59|1317.23|1314.43|0
1643925900000|2022-02-03 22:05:00|1317.97|1315.17|1315.67|1312.87|1317.97|1315.17|1315.67|1312.87|0
1643926200000|2022-02-03 22:10:00|1315.77|1312.97|1314.84|1312.04|1315.77|1312.97|1314.07|1311.27|0
1643926500000|2022-02-03 22:15:00|1314.87|1312.07|1313.14|1310.34|1315.14|1312.34|1313.14|1310.34|0
1643926800000|2022-02-03 22:20:00|1313.32|1310.52|1312.45|1309.65|1313.48|1310.68|1312.35|1309.55|0
1643927100000|2022-02-03 22:25:00|1312.55|1309.75|1310.23|1307.43|1312.55|1309.75|1310.06|1307.26|0
1643927400000|2022-02-03 22:30:00|1310.19|1307.39|1312.57|1309.77|1312.57|1309.77|1310.15|1307.35|0
1643927700000|2022-02-03 22:35:00|1312.41|1309.61|1310.99|1308.19|1315.23|1312.43|1310.89|1308.09|0
1643928000000|2022-02-03 22:40:00|1311.21|1308.41|1313.51|1310.71|1314.97|1312.17|1311.21|1308.41|0
1643928300000|2022-02-03 22:45:00|1313.54|1310.74|1311.65|1308.85|1313.74|1310.94|1311.42|1308.62|0
1643928600000|2022-02-03 22:50:00|1311.62|1308.82|1314.03|1311.23|1314.16|1311.36|1311.52|1308.72|0
1643928900000|2022-02-03 22:55:00|1314|1311.2|1315.38|1312.58|1315.51|1312.71|1313.87|1311.07|0
1643929200000|2022-02-03 23:00:00|1315.01|1312.21|1313.92|1311.12|1315.17|1312.37|1310.28|1307.48|0
1643929500000|2022-02-03 23:05:00|1314.26|1311.46|1315.51|1312.71|1316.88|1314.08|1314.26|1311.46|0
1643929800000|2022-02-03 23:10:00|1315.85|1313.05|1315.85|1313.05|1318.48|1315.68|1314.94|1312.14|0
1643930100000|2022-02-03 23:15:00|1315.74|1312.94|1319.27|1316.47|1319.95|1317.15|1315.62|1312.82|0
1643930400000|2022-02-03 23:20:00|1319.39|1316.59|1318.47|1315.67|1320.3|1317.5|1317.79|1314.99|0
1643930700000|2022-02-03 23:25:00|1318.93|1316.13|1316.42|1313.62|1318.93|1316.13|1316.19|1313.39|0
1643931000000|2022-02-03 23:30:00|1316.65|1313.85|1318.58|1315.78|1318.93|1316.13|1316.65|1313.85|0
1643931300000|2022-02-03 23:35:00|1318.47|1315.67|1318.92|1316.12|1319.15|1316.35|1316.64|1313.84|0
1643931600000|2022-02-03 23:40:00|1319.03|1316.23|1318.12|1315.32|1319.72|1316.92|1316.52|1313.72|0
1643931900000|2022-02-03 23:45:00|1317.89|1315.09|1318.92|1316.12|1320.74|1317.94|1317.89|1315.09|0
1643932200000|2022-02-03 23:50:00|1318.69|1315.89|1316.52|1313.72|1318.92|1316.12|1315.96|1313.16|0
1643932500000|2022-02-03 23:55:00|1316.87|1314.07|1315.95|1313.15|1316.87|1314.07|1315.04|1312.24|0
1643932800000|2022-02-04 00:00:00|1316.75|1313.95|1318.46|1315.66|1318.69|1315.89|1314.36|1311.56|0
1643933100000|2022-02-04 00:05:00|1318.69|1315.89|1319.48|1316.68|1319.83|1317.03|1316.64|1313.84|0
1643933400000|2022-02-04 00:10:00|1319.6|1316.8|1318.68|1315.88|1320.28|1317.48|1318.46|1315.66|0
1643933700000|2022-02-04 00:15:00|1319.02|1316.22|1317.88|1315.08|1319.6|1316.8|1317.09|1314.29|0
1643934000000|2022-02-04 00:20:00|1317.77|1314.97|1317.77|1314.97|1318.91|1316.11|1317.32|1314.52|0
1643934300000|2022-02-04 00:25:00|1318|1315.2|1316.63|1313.83|1318.91|1316.11|1315.95|1313.15|0
1643934600000|2022-02-04 00:30:00|1317.08|1314.28|1313.55|1310.75|1317.08|1314.28|1313.21|1310.41|0
1643934900000|2022-02-04 00:35:00|1313.44|1310.64|1312.98|1310.18|1315.14|1312.34|1312.98|1310.18|0
1643935200000|2022-02-04 00:40:00|1313.21|1310.41|1313.66|1310.86|1314.35|1311.55|1312.75|1309.95|0
1643935500000|2022-02-04 00:45:00|1313.77|1310.97|1315.26|1312.46|1316.17|1313.37|1313.66|1310.86|0
1643935800000|2022-02-04 00:50:00|1315.03|1312.23|1315.25|1312.45|1316.17|1313.37|1314.45|1311.65|0
1643936100000|2022-02-04 00:55:00|1314.8|1312|1315.48|1312.68|1315.94|1313.14|1314.8|1312|0
1643936400000|2022-02-04 01:00:00|1315.03|1312.23|1314.57|1311.77|1316.04|1313.24|1311.84|1309.04|0
1643936700000|2022-02-04 01:05:00|1314.34|1311.54|1311.83|1309.03|1314.34|1311.54|1311.15|1308.35|0
1643937000000|2022-02-04 01:10:00|1311.72|1308.92|1310.92|1308.12|1311.83|1309.03|1309.67|1306.87|0
1643937300000|2022-02-04 01:15:00|1311.15|1308.35|1308.64|1305.84|1312.29|1309.49|1308.19|1305.39|0
1643937600000|2022-02-04 01:20:00|1308.42|1305.62|1308.64|1305.84|1309.33|1306.53|1307.51|1304.71|0
1643937900000|2022-02-04 01:25:00|1308.87|1306.07|1310.01|1307.21|1310.69|1307.89|1306.93|1304.13|0
1643938200000|2022-02-04 01:30:00|1310.46|1307.66|1307.5|1304.7|1310.92|1308.12|1307.5|1304.7|0
1643938500000|2022-02-04 01:35:00|1307.73|1304.93|1305.56|1302.76|1308.64|1305.84|1305.45|1302.65|0
1643938800000|2022-02-04 01:40:00|1305.45|1302.65|1305.22|1302.42|1306.7|1303.9|1304.54|1301.74|0
1643939100000|2022-02-04 01:45:00|1305.45|1302.65|1304.42|1301.62|1305.45|1302.65|1301.59|1298.79|0
1643939400000|2022-02-04 01:50:00|1304.54|1301.74|1305.45|1302.65|1305.68|1302.88|1304.19|1301.39|0
1643939700000|2022-02-04 01:55:00|1305.33|1302.53|1304.19|1301.39|1305.9|1303.1|1303.86|1301.06|0
1643940000000|2022-02-04 02:00:00|1304.42|1301.62|1305.55|1302.75|1305.67|1302.87|1304.31|1301.51|0
1643940300000|2022-02-04 02:05:00|1305.45|1302.65|1307.95|1305.15|1308.17|1305.37|1305.33|1302.53|0
1643940600000|2022-02-04 02:10:00|1308.17|1305.37|1309.08|1306.28|1310.68|1307.88|1308.17|1305.37|0
1643940900000|2022-02-04 02:15:00|1308.96|1306.16|1311.59|1308.79|1311.81|1309.01|1308.85|1306.05|0
1643941200000|2022-02-04 02:20:00|1311.81|1309.01|1310.22|1307.42|1312.5|1309.7|1309.99|1307.19|0
1643941500000|2022-02-04 02:25:00|1310.1|1307.3|1311.46|1308.66|1311.58|1308.78|1309.76|1306.96|0
1643941800000|2022-02-04 02:30:00|1311.35|1308.55|1313.17|1310.37|1313.17|1310.37|1310.9|1308.1|0
1643942100000|2022-02-04 02:35:00|1312.95|1310.15|1312.03|1309.23|1312.95|1310.15|1311.35|1308.55|0
1643942400000|2022-02-04 02:40:00|1312.26|1309.46|1310.89|1308.09|1312.72|1309.92|1310.89|1308.09|0
1643942700000|2022-02-04 02:45:00|1311.12|1308.32|1311.12|1308.32|1311.12|1308.32|1310.44|1307.64|0
1643943000000|2022-02-04 02:50:00|1311.35|1308.55|1311.57|1308.77|1312.26|1309.46|1310.21|1307.41|0
1643943300000|2022-02-04 02:55:00|1311.46|1308.66|1309.98|1307.18|1311.46|1308.66|1309.98|1307.18|0
1643943600000|2022-02-04 03:00:00|1310.21|1307.41|1310.21|1307.41|1310.54|1307.74|1309.07|1306.27|0
1643943900000|2022-02-04 03:05:00|1310.43|1307.63|1311.68|1308.88|1312.14|1309.34|1310.43|1307.63|0
1643944200000|2022-02-04 03:10:00|1311.8|1309|1314.3|1311.5|1314.3|1311.5|1311.68|1308.88|0
1643944500000|2022-02-04 03:15:00|1313.85|1311.05|1313.62|1310.82|1314.53|1311.73|1313.16|1310.36|0
1643944800000|2022-02-04 03:20:00|1313.84|1311.04|1313.84|1311.04|1314.3|1311.5|1313.16|1310.36|0
1643945100000|2022-02-04 03:25:00|1313.72|1310.92|1312.93|1310.13|1313.84|1311.04|1312.25|1309.45|0
1643945400000|2022-02-04 03:30:00|1312.81|1310.01|1311.33|1308.53|1313.61|1310.81|1310.65|1307.85|0
1643945700000|2022-02-04 03:35:00|1311.44|1308.64|1312.7|1309.9|1312.93|1310.13|1311.33|1308.53|0
1643946000000|2022-02-04 03:40:00|1312.47|1309.67|1312.12|1309.32|1313.15|1310.35|1312.12|1309.32|0
1643946300000|2022-02-04 03:45:00|1312.24|1309.44|1312.47|1309.67|1313.38|1310.58|1312.24|1309.44|0
1643946600000|2022-02-04 03:50:00|1312.58|1309.78|1312.8|1310|1313.72|1310.92|1312.12|1309.32|0
1643946900000|2022-02-04 03:55:00|1312.69|1309.89|1313.03|1310.23|1313.61|1310.81|1312.69|1309.89|0
1643947200000|2022-02-04 04:00:00|1313.38|1310.58|1313.6|1310.8|1314.51|1311.71|1313.26|1310.46|0
1643947500000|2022-02-04 04:05:00|1313.71|1310.91|1312.92|1310.12|1313.83|1311.03|1312.69|1309.89|0
1643947800000|2022-02-04 04:10:00|1312.69|1309.89|1313.48|1310.68|1313.94|1311.14|1312.69|1309.89|0
1643948100000|2022-02-04 04:15:00|1313.6|1310.8|1314.05|1311.25|1314.51|1311.71|1313.6|1310.8|0
1643948400000|2022-02-04 04:20:00|1313.94|1311.14|1314.74|1311.94|1315.65|1312.85|1313.83|1311.03|0
1643948700000|2022-02-04 04:25:00|1314.51|1311.71|1314.96|1312.16|1315.87|1313.07|1314.51|1311.71|0
1643949000000|2022-02-04 04:30:00|1315.19|1312.39|1316.33|1313.53|1316.33|1313.53|1315.19|1312.39|0
1643949300000|2022-02-04 04:35:00|1316.56|1313.76|1316.33|1313.53|1317.69|1314.89|1315.87|1313.07|0
1643949600000|2022-02-04 04:40:00|1316.21|1313.41|1316.78|1313.98|1317.46|1314.66|1316.21|1313.41|0
1643949900000|2022-02-04 04:45:00|1316.32|1313.52|1317.01|1314.21|1317.46|1314.66|1316.21|1313.41|0
1643950200000|2022-02-04 04:50:00|1316.78|1313.98|1316.32|1313.52|1316.78|1313.98|1315.87|1313.07|0
1643950500000|2022-02-04 04:55:00|1316.55|1313.75|1317.69|1314.89|1317.69|1314.89|1315.87|1313.07|0
1643950800000|2022-02-04 05:00:00|1318.14|1315.34|1319.05|1316.25|1319.51|1316.71|1318.14|1315.34|0
1643951100000|2022-02-04 05:05:00|1319.28|1316.48|1318.82|1316.02|1320.19|1317.39|1318.6|1315.8|0
1643951400000|2022-02-04 05:10:00|1318.71|1315.91|1318.48|1315.68|1319.74|1316.94|1318.37|1315.57|0
1643951700000|2022-02-04 05:15:00|1318.37|1315.57|1320.19|1317.39|1321.79|1318.99|1318.37|1315.57|0
1643952000000|2022-02-04 05:20:00|1320.07|1317.27|1320.87|1318.07|1321.33|1318.53|1320.07|1317.27|0
1643952300000|2022-02-04 05:25:00|1321.1|1318.3|1319.73|1316.93|1321.78|1318.98|1319.05|1316.25|0
1643952600000|2022-02-04 05:30:00|1319.96|1317.16|1319.5|1316.7|1320.41|1317.61|1318.82|1316.02|0
1643952900000|2022-02-04 05:35:00|1319.73|1316.93|1319.95|1317.15|1320.18|1317.38|1318.36|1315.56|0
1643953200000|2022-02-04 05:40:00|1319.84|1317.04|1319.73|1316.93|1320.41|1317.61|1318.92|1316.12|0
1643953500000|2022-02-04 05:45:00|1319.5|1316.7|1319.72|1316.92|1319.72|1316.92|1318.58|1315.78|0
1643953800000|2022-02-04 05:50:00|1319.5|1316.7|1320.63|1317.83|1321.09|1318.29|1319.5|1316.7|0
1643954100000|2022-02-04 05:55:00|1320.74|1317.94|1322|1319.2|1322.46|1319.66|1320.74|1317.94|0
1643954400000|2022-02-04 06:00:00|1322.34|1319.54|1322.23|1319.43|1322.46|1319.66|1320.4|1317.6|0
1643954700000|2022-02-04 06:05:00|1322|1319.2|1322.91|1320.11|1322.91|1320.11|1322|1319.2|0
1643955000000|2022-02-04 06:10:00|1322.68|1319.88|1321.65|1318.85|1323.14|1320.34|1321.31|1318.51|0
1643955300000|2022-02-04 06:15:00|1321.54|1318.74|1322.45|1319.65|1322.45|1319.65|1321.08|1318.28|0
1643955600000|2022-02-04 06:20:00|1322.22|1319.42|1320.4|1317.6|1323.13|1320.33|1320.17|1317.37|0
1643955900000|2022-02-04 06:25:00|1320.28|1317.48|1320.4|1317.6|1321.54|1318.74|1319.59|1316.79|0
1643956200000|2022-02-04 06:30:00|1320.73|1317.93|1319.94|1317.14|1322.45|1319.65|1319.94|1317.14|0
1643956500000|2022-02-04 06:35:00|1319.82|1317.02|1320.5|1317.7|1321.31|1318.51|1319.48|1316.68|0
1643956800000|2022-02-04 06:40:00|1320.62|1317.82|1322.67|1319.87|1322.9|1320.1|1320.27|1317.47|0
1643957100000|2022-02-04 06:45:00|1322.78|1319.98|1322.44|1319.64|1323.13|1320.33|1322.1|1319.3|0
1643957400000|2022-02-04 06:50:00|1322.32|1319.52|1323.12|1320.32|1323.58|1320.78|1321.07|1318.27|0
1643957700000|2022-02-04 06:55:00|1323.35|1320.55|1322.21|1319.41|1323.58|1320.78|1321.75|1318.95|0
1643958000000|2022-02-04 07:00:00|1322.44|1319.64|1321.63|1318.83|1323.12|1320.32|1321.18|1318.38|0
1643958300000|2022-02-04 07:05:00|1321.53|1318.73|1324.03|1321.23|1324.26|1321.46|1321.07|1318.27|0
1643958600000|2022-02-04 07:10:00|1323.8|1321|1319.58|1316.78|1323.8|1321|1319.47|1316.67|0
1643958900000|2022-02-04 07:15:00|1319.47|1316.67|1316.96|1314.16|1320.38|1317.58|1316.51|1313.71|0
1643959200000|2022-02-04 07:20:00|1317.19|1314.39|1316.96|1314.16|1317.42|1314.62|1315.82|1313.02|0
1643959500000|2022-02-04 07:25:00|1317.19|1314.39|1316.65|1313.85|1318.33|1315.53|1316.05|1313.25|0
1643959800000|2022-02-04 07:30:00|1316.88|1314.08|1318.93|1316.13|1319.38|1316.58|1316.65|1313.85|0
1643960100000|2022-02-04 07:35:00|1318.81|1316.01|1314.6|1311.8|1318.93|1316.13|1314.38|1311.58|0
1643960400000|2022-02-04 07:40:00|1314.26|1311.46|1310.5|1307.7|1315.52|1312.72|1310.27|1307.47|0
1643960700000|2022-02-04 07:45:00|1310.27|1307.47|1312.55|1309.75|1313.46|1310.66|1310.27|1307.47|0
1643961000000|2022-02-04 07:50:00|1312.32|1309.52|1310.95|1308.15|1314.14|1311.34|1310.5|1307.7|0
1643961300000|2022-02-04 07:55:00|1311.18|1308.38|1312.09|1309.29|1313.46|1310.66|1309.47|1306.67|0
1643961600000|2022-02-04 08:00:00|1311.06|1308.26|1314.48|1311.68|1315.51|1312.71|1311.06|1308.26|0
1643961900000|2022-02-04 08:05:00|1314.4|1312|1314.4|1312|1317.13|1314.73|1312.12|1309.72|0
1643962200000|2022-02-04 08:10:00|1314.85|1312.45|1313.48|1311.08|1315.87|1313.47|1313.25|1310.85|0
1643962500000|2022-02-04 08:15:00|1313.71|1311.31|1315.87|1313.47|1318.5|1316.1|1313.03|1310.63|0
1643962800000|2022-02-04 08:20:00|1315.76|1313.36|1311.88|1309.48|1316.44|1314.04|1311.66|1309.26|0
1643963100000|2022-02-04 08:25:00|1311.99|1309.59|1307.1|1304.7|1312.11|1309.71|1306.52|1304.12|0
1643963400000|2022-02-04 08:30:00|1306.87|1304.47|1306.87|1304.47|1308.46|1306.06|1305.5|1303.1|0
1643963700000|2022-02-04 08:35:00|1306.64|1304.24|1305.61|1303.21|1307.1|1304.7|1304.59|1302.19|0
1643964000000|2022-02-04 08:40:00|1305.5|1303.1|1305.5|1303.1|1306.18|1303.78|1302.09|1299.69|0
1643964300000|2022-02-04 08:45:00|1305.15|1302.75|1301.63|1299.23|1305.5|1303.1|1300.95|1298.55|0
1643964600000|2022-02-04 08:50:00|1301.4|1299|1302.31|1299.91|1302.54|1300.14|1299.58|1297.18|0
1643964900000|2022-02-04 08:55:00|1302.42|1300.02|1304.58|1302.18|1305.72|1303.32|1302.42|1300.02|0
1643965200000|2022-02-04 09:00:00|1304.36|1301.96|1303.44|1301.04|1307.65|1305.25|1302.76|1300.36|0
1643965500000|2022-02-04 09:05:00|1303.9|1301.5|1301.39|1298.99|1304.81|1302.41|1301.17|1298.77|0
1643965800000|2022-02-04 09:10:00|1301.17|1298.77|1302.89|1300.49|1302.89|1300.49|1299.25|1296.85|0
1643966100000|2022-02-04 09:15:00|1303.35|1300.95|1301.75|1299.35|1305.17|1302.77|1300.84|1298.44|0
1643966400000|2022-02-04 09:20:00|1301.52|1299.12|1299.25|1296.85|1301.52|1299.12|1297.88|1295.48|0
1643966700000|2022-02-04 09:25:00|1299.47|1297.07|1301.52|1299.12|1303.34|1300.94|1296.75|1294.35|0
1643967000000|2022-02-04 09:30:00|1301.75|1299.35|1304.25|1301.85|1304.25|1301.85|1300.95|1298.55|0
1643967300000|2022-02-04 09:35:00|1304.36|1301.96|1304.7|1302.3|1306.3|1303.9|1303.34|1300.94|0
1643967600000|2022-02-04 09:40:00|1304.48|1302.08|1302.65|1300.25|1304.7|1302.3|1299.92|1297.52|0
1643967900000|2022-02-04 09:45:00|1302.88|1300.48|1302.88|1300.48|1304.7|1302.3|1302.88|1300.48|0
1643968200000|2022-02-04 09:50:00|1303.11|1300.71|1302.42|1300.02|1303.33|1300.93|1300.15|1297.75|0
1643968500000|2022-02-04 09:55:00|1302.2|1299.8|1298.55|1296.15|1302.2|1299.8|1298.1|1295.7|0
1643968800000|2022-02-04 10:00:00|1298.1|1295.7|1296.73|1294.33|1298.78|1296.38|1295.48|1293.08|0
1643969100000|2022-02-04 10:05:00|1296.51|1294.11|1292.64|1290.24|1296.51|1294.11|1291.73|1289.33|0
1643969400000|2022-02-04 10:10:00|1292.41|1290.01|1290.37|1287.97|1293.32|1290.92|1289.23|1286.83|0
1643969700000|2022-02-04 10:15:00|1290.14|1287.74|1287.87|1285.47|1290.6|1288.2|1287.19|1284.79|0
1643970000000|2022-02-04 10:20:00|1287.64|1285.24|1283.08|1280.68|1287.75|1285.35|1282.07|1279.67|0
1643970300000|2022-02-04 10:25:00|1282.98|1280.58|1283.65|1281.25|1286.83|1284.43|1282.98|1280.58|0
1643970600000|2022-02-04 10:30:00|1283.43|1281.03|1281.11|1278.71|1283.43|1281.03|1275.95|1273.55|0
1643970900000|2022-02-04 10:35:00|1281.89|1279.49|1280.53|1278.13|1283.37|1280.97|1279.52|1277.12|0
1643971200000|2022-02-04 10:40:00|1280.88|1278.48|1280.31|1277.91|1282.24|1279.84|1278.84|1276.44|0
1643971500000|2022-02-04 10:45:00|1279.75|1277.35|1278.39|1275.99|1281.66|1279.26|1276.23|1273.83|0
1643971800000|2022-02-04 10:50:00|1277.93|1275.53|1278.84|1276.44|1283.37|1280.97|1277.93|1275.53|0
1643972100000|2022-02-04 10:55:00|1280.19|1277.79|1281.78|1279.38|1282.68|1280.28|1275.22|1272.82|0
1643972400000|2022-02-04 11:00:00|1281.55|1279.15|1277.13|1274.73|1281.78|1279.38|1275.89|1273.49|0
1643972700000|2022-02-04 11:05:00|1275.89|1273.49|1271.37|1268.97|1278.15|1275.75|1270.24|1267.84|0
1643973000000|2022-02-04 11:10:00|1270.92|1268.52|1267.53|1265.13|1270.92|1268.52|1266.17|1263.77|0
1643973300000|2022-02-04 11:15:00|1266.85|1264.45|1267.54|1265.14|1269.33|1266.93|1265.27|1262.87|0
1643973600000|2022-02-04 11:20:00|1267.99|1265.59|1262.2|1259.8|1268.22|1265.82|1260.09|1257.69|0
1643973900000|2022-02-04 11:25:00|1262.65|1260.25|1269.55|1267.15|1271.36|1268.96|1262.65|1260.25|0
1643974200000|2022-02-04 11:30:00|1269.21|1266.81|1269.55|1267.15|1271.81|1269.41|1267.97|1265.57|0
1643974500000|2022-02-04 11:35:00|1269.43|1267.03|1273.61|1271.21|1274.63|1272.23|1267.29|1264.89|0
1643974800000|2022-02-04 11:40:00|1273.27|1270.87|1269.55|1267.15|1273.27|1270.87|1269.32|1266.92|0
1643975100000|2022-02-04 11:45:00|1269.43|1267.03|1265.03|1262.63|1269.55|1267.15|1263.9|1261.5|0
1643975400000|2022-02-04 11:50:00|1264.69|1262.29|1264.58|1262.18|1265.03|1262.63|1261.87|1259.47|0
1643975700000|2022-02-04 11:55:00|1264.8|1262.4|1258.94|1256.54|1265.25|1262.85|1258.94|1256.54|0
1643976000000|2022-02-04 12:00:00|1259.39|1256.99|1265.93|1263.53|1266.38|1263.98|1259.39|1256.99|0
1643976300000|2022-02-04 12:05:00|1266.15|1263.75|1266.6|1264.2|1267.51|1265.11|1263.22|1260.82|0
1643976600000|2022-02-04 12:10:00|1266.38|1263.98|1263.67|1261.27|1267.05|1264.65|1261.41|1259.01|0
1643976900000|2022-02-04 12:15:00|1263.55|1261.15|1266.37|1263.97|1266.6|1264.2|1262.09|1259.69|0
1643977200000|2022-02-04 12:20:00|1266.48|1264.08|1268.18|1265.78|1269.76|1267.36|1264.79|1262.39|0
1643977500000|2022-02-04 12:25:00|1268.4|1266|1271.9|1269.5|1272.02|1269.62|1268.18|1265.78|0
1643977800000|2022-02-04 12:30:00|1271.79|1269.39|1270.21|1267.81|1271.79|1269.39|1268.51|1266.11|0
1643978100000|2022-02-04 12:35:00|1270.66|1268.26|1272.57|1270.17|1272.92|1270.52|1270.21|1267.81|0
1643978400000|2022-02-04 12:40:00|1272.47|1270.07|1272.01|1269.61|1272.92|1270.52|1269.86|1267.46|0
1643978700000|2022-02-04 12:45:00|1272.12|1269.72|1279.25|1276.85|1279.92|1277.52|1272.12|1269.72|0
1643979000000|2022-02-04 12:50:00|1279.35|1276.95|1280.94|1278.54|1282.19|1279.79|1278.34|1275.94|0
1643979300000|2022-02-04 12:55:00|1281.05|1278.65|1281.05|1278.65|1283.77|1281.37|1280.15|1277.75|0
1643979600000|2022-02-04 13:00:00|1281.28|1278.88|1276.75|1274.35|1282.07|1279.67|1276.3|1273.9|0
1643979900000|2022-02-04 13:05:00|1276.63|1274.23|1276.86|1274.46|1278.22|1275.82|1275.4|1273|0
1643980200000|2022-02-04 13:10:00|1276.98|1274.58|1280.2|1277.8|1280.2|1277.8|1275.17|1272.77|0
1643980500000|2022-02-04 13:15:00|1279.98|1277.58|1271.89|1269.49|1280.31|1277.91|1271.89|1269.49|0
1643980800000|2022-02-04 13:20:00|1272.01|1269.61|1274.23|1271.83|1274.69|1272.29|1270.51|1268.11|0
1643981100000|2022-02-04 13:25:00|1273.67|1271.27|1273.55|1271.15|1278.2|1275.8|1272.99|1270.59|0
1643981400000|2022-02-04 13:30:00|1270.5|1268.1|1250.07|1247.67|1271.86|1269.46|1247.71|1245.31|0
1643981700000|2022-02-04 13:35:00|1249.74|1247.34|1260.92|1258.52|1261.94|1259.54|1247.96|1245.56|0
1643982000000|2022-02-04 13:40:00|1261.27|1258.87|1254.48|1252.08|1262.17|1259.77|1253.01|1250.61|0
1643982300000|2022-02-04 13:45:00|1255.04|1252.64|1259.67|1257.27|1262.38|1259.98|1254.93|1252.53|0
1643982600000|2022-02-04 13:50:00|1259.1|1256.7|1257.18|1254.78|1261.47|1259.07|1254.03|1251.63|0
1643982900000|2022-02-04 13:55:00|1256.73|1254.33|1251.55|1249.15|1258.42|1256.02|1251.43|1249.03|0
1643983200000|2022-02-04 14:00:00|1251.43|1249.03|1245.24|1242.84|1252.11|1249.71|1243.66|1241.26|0
1643983500000|2022-02-04 14:05:00|1245.01|1242.61|1251.99|1249.59|1253.12|1250.72|1244.79|1242.39|0
1643983800000|2022-02-04 14:10:00|1251.54|1249.14|1260.79|1258.39|1261.01|1258.61|1250.64|1248.24|0
1643984100000|2022-02-04 14:15:00|1261.47|1259.07|1264.28|1261.88|1266.88|1264.48|1260.11|1257.71|0
1643984400000|2022-02-04 14:20:00|1264.62|1262.22|1265.98|1263.58|1267.11|1264.71|1264.62|1262.22|0
1643984700000|2022-02-04 14:25:00|1266.66|1264.26|1268.69|1266.29|1272.76|1270.36|1266.66|1264.26|0
1643985000000|2022-02-04 14:30:00|1268.57|1266.17|1262.18|1259.78|1274.79|1272.39|1261.5|1259.1|0
1643985300000|2022-02-04 14:35:00|1262.52|1260.12|1263.31|1260.91|1266.7|1264.3|1257.89|1255.49|0
1643985600000|2022-02-04 14:40:00|1263.99|1261.59|1281.14|1278.74|1284.09|1281.69|1263.64|1261.24|0
1643985900000|2022-02-04 14:45:00|1280.69|1278.29|1278.62|1276.22|1285|1282.6|1276.02|1273.62|0
1643986200000|2022-02-04 14:50:00|1277.83|1275.43|1269.78|1267.38|1280.32|1277.92|1267.64|1265.24|0
1643986500000|2022-02-04 14:55:00|1270.8|1268.4|1274.93|1272.53|1278.1|1275.7|1270.17|1267.77|0
1643986800000|2022-02-04 15:00:00|1275.84|1273.44|1279.01|1276.61|1283.09|1280.69|1272.55|1270.15|0
1643987100000|2022-02-04 15:05:00|1279.23|1276.83|1275.38|1272.98|1282.63|1280.23|1275.38|1272.98|0
1643987400000|2022-02-04 15:10:00|1274.93|1272.53|1281.72|1279.32|1283.08|1280.68|1268.59|1266.19|0
1643987700000|2022-02-04 15:15:00|1281.04|1278.64|1286.26|1283.86|1290.12|1287.72|1281.04|1278.64|0
1643988000000|2022-02-04 15:20:00|1286.49|1284.09|1281.72|1279.32|1288.07|1285.67|1281.04|1278.64|0
1643988300000|2022-02-04 15:25:00|1281.27|1278.87|1266.32|1263.92|1285.12|1282.72|1266.32|1263.92|0
1643988600000|2022-02-04 15:30:00|1266.09|1263.69|1272.62|1270.22|1277.11|1274.71|1266.09|1263.69|0
1643988900000|2022-02-04 15:35:00|1272.17|1269.77|1262.46|1260.06|1272.62|1270.22|1257.72|1255.32|0
1643989200000|2022-02-04 15:40:00|1263.47|1261.07|1260.95|1258.55|1266.02|1263.62|1259.6|1257.2|0
1643989500000|2022-02-04 15:45:00|1260.5|1258.1|1255.98|1253.58|1260.5|1258.1|1252.26|1249.86|0
1643989800000|2022-02-04 15:50:00|1256.09|1253.69|1259.81|1257.41|1260.48|1258.08|1253.39|1250.99|0
1643990100000|2022-02-04 15:55:00|1260.03|1257.63|1256.65|1254.25|1262.51|1260.11|1255.53|1253.13|0
1643990400000|2022-02-04 16:00:00|1256.54|1254.14|1259.8|1257.4|1261.61|1259.21|1253.27|1250.87|0
1643990700000|2022-02-04 16:05:00|1260.03|1257.63|1256.65|1254.25|1261.61|1259.21|1255.63|1253.23|0
1643991000000|2022-02-04 16:10:00|1256.53|1254.13|1251.24|1248.84|1257.32|1254.92|1250.12|1247.72|0
1643991300000|2022-02-04 16:15:00|1250.79|1248.39|1256.65|1254.25|1257.55|1255.15|1248.99|1246.59|0
1643991600000|2022-02-04 16:20:00|1255.97|1253.57|1257.77|1255.37|1259.46|1257.06|1252.82|1250.42|0
1643991900000|2022-02-04 16:25:00|1257.88|1255.48|1265.88|1263.48|1269.72|1267.32|1257.88|1255.48|0
1643992200000|2022-02-04 16:30:00|1266.11|1263.71|1272.28|1269.88|1273.64|1271.24|1263.56|1261.16|0
1643992500000|2022-02-04 16:35:00|1273.07|1270.67|1274.42|1272.02|1278.04|1275.64|1272.51|1270.11|0
1643992800000|2022-02-04 16:40:00|1274.77|1272.37|1276.12|1273.72|1277.82|1275.42|1273.19|1270.79|0
1643993100000|2022-02-04 16:45:00|1276.58|1274.18|1277.13|1274.73|1283.67|1281.27|1275.9|1273.5|0
1643993400000|2022-02-04 16:50:00|1277.59|1275.19|1277.13|1274.73|1278.72|1276.32|1274.87|1272.47|0
1643993700000|2022-02-04 16:55:00|1277.36|1274.96|1274.73|1272.33|1284.37|1281.97|1274.73|1272.33|0
1643994000000|2022-02-04 17:00:00|1274.95|1272.55|1275.41|1273.01|1276.54|1274.14|1271.44|1269.04|0
1643994300000|2022-02-04 17:05:00|1275.63|1273.23|1276.54|1274.14|1277.78|1275.38|1271.33|1268.93|0
1643994600000|2022-02-04 17:10:00|1276.87|1274.47|1279.13|1276.73|1281.74|1279.34|1271.33|1268.93|0
1643994900000|2022-02-04 17:15:00|1279.25|1276.85|1279.02|1276.62|1282.42|1280.02|1276.98|1274.58|0
1643995200000|2022-02-04 17:20:00|1279.7|1277.3|1278.68|1276.28|1280.61|1278.21|1276.76|1274.36|0
1643995500000|2022-02-04 17:25:00|1278.79|1276.39|1280.26|1277.86|1282.87|1280.47|1277.89|1275.49|0
1643995800000|2022-02-04 17:30:00|1281.06|1278.66|1279.02|1276.62|1284.79|1282.39|1275.17|1272.77|0
1643996100000|2022-02-04 17:35:00|1278.79|1276.39|1283.77|1281.37|1283.77|1281.37|1277.21|1274.81|0
1643996400000|2022-02-04 17:40:00|1284.45|1282.05|1286.26|1283.86|1287.4|1285|1282.18|1279.78|0
1643996700000|2022-02-04 17:45:00|1285.58|1283.18|1287.39|1284.99|1287.39|1284.99|1283.54|1281.14|0
1643997000000|2022-02-04 17:50:00|1287.05|1284.65|1285.68|1283.28|1288.53|1286.13|1285.1|1282.7|0
1643997300000|2022-02-04 17:55:00|1286.58|1284.18|1289.3|1286.9|1290.09|1287.69|1284.09|1281.69|0
1643997600000|2022-02-04 18:00:00|1289.53|1287.13|1300.66|1298.26|1301.11|1298.71|1289.53|1287.13|0
1643997900000|2022-02-04 18:05:00|1300.89|1298.49|1302.5|1300.1|1304|1301.6|1299.29|1296.89|0
1643998200000|2022-02-04 18:10:00|1302.28|1299.88|1301.14|1298.74|1304.32|1301.92|1299.55|1297.15|0
1643998500000|2022-02-04 18:15:00|1301.36|1298.96|1299.09|1296.69|1302.27|1299.87|1297.5|1295.1|0
1643998800000|2022-02-04 18:20:00|1299.32|1296.92|1306.14|1303.74|1306.14|1303.74|1298.63|1296.23|0
1643999100000|2022-02-04 18:25:00|1305.68|1303.28|1300.45|1298.05|1305.68|1303.28|1298.63|1296.23|0
1643999400000|2022-02-04 18:30:00|1301.01|1298.61|1304.09|1301.69|1304.09|1301.69|1299.31|1296.91|0
1643999700000|2022-02-04 18:35:00|1303.86|1301.46|1301.36|1298.96|1304.32|1301.92|1299.31|1296.91|0
1644000000000|2022-02-04 18:40:00|1301.81|1299.41|1308.87|1306.47|1310.23|1307.83|1301.69|1299.29|0
1644000300000|2022-02-04 18:45:00|1309.32|1306.92|1306.48|1304.08|1309.32|1306.92|1302.49|1300.09|0
1644000600000|2022-02-04 18:50:00|1307.27|1304.87|1309.2|1306.8|1309.66|1307.26|1306.7|1304.3|0
1644000900000|2022-02-04 18:55:00|1309.09|1306.69|1308.98|1306.58|1309.66|1307.26|1305.9|1303.5|0
1644001200000|2022-02-04 19:00:00|1309.66|1307.26|1306.02|1303.62|1310.8|1308.4|1306.02|1303.62|0
1644001500000|2022-02-04 19:05:00|1305.79|1303.39|1306.92|1304.52|1307.84|1305.44|1304.53|1302.13|0
1644001800000|2022-02-04 19:10:00|1307.38|1304.98|1303.28|1300.88|1307.83|1305.43|1299.65|1297.25|0
1644002100000|2022-02-04 19:15:00|1302.83|1300.43|1297.83|1295.43|1304.19|1301.79|1297.83|1295.43|0
1644002400000|2022-02-04 19:20:00|1297.6|1295.2|1301.46|1299.06|1303.74|1301.34|1297.6|1295.2|0
1644002700000|2022-02-04 19:25:00|1301.69|1299.29|1303.28|1300.88|1305.78|1303.38|1301.01|1298.61|0
1644003000000|2022-02-04 19:30:00|1302.37|1299.97|1307.83|1305.43|1310.1|1307.7|1302.14|1299.74|0
1644003300000|2022-02-04 19:35:00|1307.71|1305.31|1311.24|1308.84|1313.17|1310.77|1307.71|1305.31|0
1644003600000|2022-02-04 19:40:00|1310.78|1308.38|1306.46|1304.06|1312.83|1310.43|1306|1303.6|0
1644003900000|2022-02-04 19:45:00|1306.91|1304.51|1306.23|1303.83|1307.82|1305.42|1303.96|1301.56|0
1644004200000|2022-02-04 19:50:00|1306.68|1304.28|1310.55|1308.15|1310.78|1308.38|1306.11|1303.71|0
1644004500000|2022-02-04 19:55:00|1310.32|1307.92|1313.05|1310.65|1313.06|1310.66|1309.98|1307.58|0
1644004800000|2022-02-04 20:00:00|1312.83|1310.43|1317.66|1315.26|1317.88|1315.48|1312.83|1310.43|0
1644005100000|2022-02-04 20:05:00|1317.88|1315.48|1319.82|1317.42|1320.62|1318.22|1315.6|1313.2|0
1644005400000|2022-02-04 20:10:00|1319.71|1317.31|1325.19|1322.79|1327.02|1324.62|1318.8|1316.4|0
1644005700000|2022-02-04 20:15:00|1325.42|1323.02|1317.65|1315.25|1326.1|1323.7|1317.65|1315.25|0
1644006000000|2022-02-04 20:20:00|1318.11|1315.71|1321.76|1319.36|1322.22|1319.82|1317.88|1315.48|0
1644006300000|2022-02-04 20:25:00|1322.22|1319.82|1319.25|1316.85|1324.04|1321.64|1317.42|1315.02|0
1644006600000|2022-02-04 20:30:00|1319.93|1317.53|1324.27|1321.87|1325.41|1323.01|1318.56|1316.16|0
1644006900000|2022-02-04 20:35:00|1323.92|1321.52|1317.87|1315.47|1323.92|1321.52|1317.87|1315.47|0
1644007200000|2022-02-04 20:40:00|1317.98|1315.58|1309.21|1306.81|1318.33|1315.93|1308.98|1306.58|0
1644007500000|2022-02-04 20:45:00|1310|1307.6|1305.61|1303.21|1311.03|1308.63|1300.55|1298.15|0
1644007800000|2022-02-04 20:50:00|1305.03|1302.63|1303.9|1301.5|1309.48|1307.08|1299.12|1296.72|0
1644008100000|2022-02-04 20:55:00|1303.22|1300.82|1290.71|1288.31|1303.22|1300.82|1290.71|1288.31|0
1644008400000|2022-02-04 21:00:00|1289.81|1287.41|1286.06|1283.66|1294.23|1291.83|1285.83|1283.43|0
1644008700000|2022-02-04 21:05:00|1286.51|1284.11|1285.15|1282.75|1287.65|1285.25|1283.79|1281.39|0
1644009000000|2022-02-04 21:10:00|1285.38|1282.98|1287.87|1285.47|1287.87|1285.47|1283.34|1280.94|0
1644221100000|2022-02-07 08:05:00|1297.06|1294.66|1292.85|1290.45|1298.43|1296.03|1290.92|1288.52|0
1644221400000|2022-02-07 08:10:00|1293.2|1290.8|1291.26|1288.86|1297.74|1295.34|1291.15|1288.75|0
1644221700000|2022-02-07 08:15:00|1291.15|1288.75|1282.07|1279.67|1291.6|1289.2|1281.72|1279.32|0
1644222000000|2022-02-07 08:20:00|1281.84|1279.44|1277.41|1275.01|1283.65|1281.25|1277.41|1275.01|0
1644222300000|2022-02-07 08:25:00|1277.76|1275.36|1276.89|1274.49|1280.41|1278.01|1275.2|1272.8|0
1644222600000|2022-02-07 08:30:00|1276.78|1274.38|1276.33|1273.93|1279.04|1276.64|1274.74|1272.34|0
1644222900000|2022-02-07 08:35:00|1275.87|1273.47|1280.85|1278.45|1282.44|1280.04|1274.85|1272.45|0
1644223200000|2022-02-07 08:40:00|1280.4|1278|1280.96|1278.56|1282.67|1280.27|1280.4|1278|0
1644223500000|2022-02-07 08:45:00|1280.63|1278.23|1284.25|1281.85|1285.16|1282.76|1280.63|1278.23|0
1644223800000|2022-02-07 08:50:00|1284.13|1281.73|1288.56|1286.16|1288.56|1286.16|1284.02|1281.62|0
1644224100000|2022-02-07 08:55:00|1288.79|1286.39|1286.52|1284.12|1288.9|1286.5|1285.61|1283.21|0
1644224400000|2022-02-07 09:00:00|1286.63|1284.23|1289.46|1287.06|1292.07|1289.67|1284.93|1282.53|0
1644224700000|2022-02-07 09:05:00|1289.57|1287.17|1287.65|1285.25|1291.05|1288.65|1287.65|1285.25|0
1644225000000|2022-02-07 09:10:00|1287.3|1284.9|1286.85|1284.45|1288.55|1286.15|1282.43|1280.03|0
1644225300000|2022-02-07 09:15:00|1286.74|1284.34|1284.7|1282.3|1289.23|1286.83|1284.47|1282.07|0
1644225600000|2022-02-07 09:20:00|1284.47|1282.07|1283.11|1280.71|1287.19|1284.79|1283.11|1280.71|0
1644225900000|2022-02-07 09:25:00|1283.22|1280.82|1285.03|1282.63|1285.71|1283.31|1282.53|1280.13|0
1644226200000|2022-02-07 09:30:00|1285.6|1283.2|1283.1|1280.7|1287.07|1284.67|1282.88|1280.48|0
1644226500000|2022-02-07 09:35:00|1282.99|1280.59|1282.3|1279.9|1285.14|1282.74|1281.06|1278.66|0
1644226800000|2022-02-07 09:40:00|1282.65|1280.25|1280.61|1278.21|1282.88|1280.48|1280.15|1277.75|0
1644227100000|2022-02-07 09:45:00|1280.83|1278.43|1277.21|1274.81|1281.97|1279.57|1277.21|1274.81|0
1644227400000|2022-02-07 09:50:00|1276.75|1274.35|1280.26|1277.86|1280.83|1278.43|1275.4|1273|0
1644227700000|2022-02-07 09:55:00|1280.15|1277.75|1282.52|1280.12|1284.23|1281.83|1280.15|1277.75|0
1644228000000|2022-02-07 10:00:00|1282.64|1280.24|1284.56|1282.16|1286.27|1283.87|1282.64|1280.24|0
1644228300000|2022-02-07 10:05:00|1284.79|1282.39|1283.43|1281.03|1285.36|1282.96|1282.64|1280.24|0
1644228600000|2022-02-07 10:10:00|1283.32|1280.92|1286.15|1283.75|1286.27|1283.87|1282.52|1280.12|0
1644228900000|2022-02-07 10:15:00|1286.04|1283.64|1284.45|1282.05|1286.49|1284.09|1284.45|1282.05|0
1644229200000|2022-02-07 10:20:00|1284.22|1281.82|1283.31|1280.91|1284.9|1282.5|1282.86|1280.46|0
1644229500000|2022-02-07 10:25:00|1283.54|1281.14|1284.45|1282.05|1286.49|1284.09|1282.74|1280.34|0
1644229800000|2022-02-07 10:30:00|1284.33|1281.93|1282.86|1280.46|1285.69|1283.29|1282.41|1280.01|0
1644230100000|2022-02-07 10:35:00|1282.63|1280.23|1283.19|1280.79|1284.9|1282.5|1280.82|1278.42|0
1644230400000|2022-02-07 10:40:00|1283.08|1280.68|1285.58|1283.18|1285.58|1283.18|1282.18|1279.78|0
1644230700000|2022-02-07 10:45:00|1285.68|1283.28|1285.8|1283.4|1288.3|1285.9|1285.12|1282.72|0
1644231000000|2022-02-07 10:50:00|1286.03|1283.63|1284.21|1281.81|1286.03|1283.63|1283.99|1281.59|0
1644231300000|2022-02-07 10:55:00|1283.99|1281.59|1281.26|1278.86|1284.21|1281.81|1280.36|1277.96|0
1644231600000|2022-02-07 11:00:00|1281.04|1278.64|1280.81|1278.41|1282.62|1280.22|1280.13|1277.73|0
1644231900000|2022-02-07 11:05:00|1281.04|1278.64|1281.03|1278.63|1281.94|1279.54|1278.32|1275.92|0
1644232200000|2022-02-07 11:10:00|1280.81|1278.41|1282.5|1280.1|1284.43|1282.03|1279.78|1277.38|0
1644232500000|2022-02-07 11:15:00|1282.27|1279.87|1283.3|1280.9|1284.89|1282.49|1282.17|1279.77|0
1644232800000|2022-02-07 11:20:00|1283.52|1281.12|1285.11|1282.71|1286.35|1283.95|1283.07|1280.67|0
1644233100000|2022-02-07 11:25:00|1285.22|1282.82|1286.12|1283.72|1288.06|1285.66|1285.11|1282.71|0
1644233400000|2022-02-07 11:30:00|1286.24|1283.84|1287.94|1285.54|1288.96|1286.56|1286.24|1283.84|0
1644233700000|2022-02-07 11:35:00|1288.96|1286.56|1288.28|1285.88|1291|1288.6|1287.71|1285.31|0
1644234000000|2022-02-07 11:40:00|1288.16|1285.76|1285.56|1283.16|1288.16|1285.76|1284.88|1282.48|0
1644234300000|2022-02-07 11:45:00|1285.33|1282.93|1285.78|1283.38|1286.92|1284.52|1284.2|1281.8|0
1644234600000|2022-02-07 11:50:00|1286.01|1283.61|1286.46|1284.06|1287.14|1284.74|1284.65|1282.25|0
1644234900000|2022-02-07 11:55:00|1285.89|1283.49|1287.59|1285.19|1289.75|1287.35|1284.98|1282.58|0
1644235200000|2022-02-07 12:00:00|1287.48|1285.08|1292.13|1289.73|1292.59|1290.19|1287.48|1285.08|0
1644235500000|2022-02-07 12:05:00|1292.36|1289.96|1293.72|1291.32|1294.28|1291.88|1292.13|1289.73|0
1644235800000|2022-02-07 12:10:00|1293.49|1291.09|1297.58|1295.18|1297.81|1295.41|1293.49|1291.09|0
1644236100000|2022-02-07 12:15:00|1297.35|1294.95|1296.9|1294.5|1300.31|1297.91|1296.9|1294.5|0
1644236400000|2022-02-07 12:20:00|1297.12|1294.72|1295.08|1292.68|1297.23|1294.83|1294.85|1292.45|0
1644236700000|2022-02-07 12:25:00|1294.96|1292.56|1294.62|1292.22|1295.08|1292.68|1293.03|1290.63|0
1644237000000|2022-02-07 12:30:00|1294.85|1292.45|1295.07|1292.67|1296.44|1294.04|1294.17|1291.77|0
1644237300000|2022-02-07 12:35:00|1294.85|1292.45|1295.3|1292.9|1295.98|1293.58|1294.39|1291.99|0
1644237600000|2022-02-07 12:40:00|1295.53|1293.13|1296.43|1294.03|1296.66|1294.26|1295.3|1292.9|0
1644237900000|2022-02-07 12:45:00|1296.21|1293.81|1299.04|1296.64|1299.62|1297.22|1295.75|1293.35|0
1644238200000|2022-02-07 12:50:00|1299.16|1296.76|1298.48|1296.08|1301.32|1298.92|1298.25|1295.85|0
1644238500000|2022-02-07 12:55:00|1298.25|1295.85|1298.48|1296.08|1301.43|1299.03|1298.25|1295.85|0
1644238800000|2022-02-07 13:00:00|1298.25|1295.85|1302.34|1299.94|1302.34|1299.94|1297.34|1294.94|0
1644239100000|2022-02-07 13:05:00|1302.22|1299.82|1303.7|1301.3|1305.52|1303.12|1300.75|1298.35|0
1644239400000|2022-02-07 13:10:00|1303.47|1301.07|1303.7|1301.3|1305.98|1303.58|1303.25|1300.85|0
1644239700000|2022-02-07 13:15:00|1303.47|1301.07|1303.02|1300.62|1303.93|1301.53|1302.79|1300.39|0
1644240000000|2022-02-07 13:20:00|1303.24|1300.84|1302.93|1300.53|1306.35|1303.95|1302.25|1299.85|0
1644240300000|2022-02-07 13:25:00|1303.16|1300.76|1301.79|1299.39|1303.62|1301.22|1301.11|1298.71|0
1644240600000|2022-02-07 13:30:00|1301.57|1299.17|1297.47|1295.07|1301.67|1299.27|1297.47|1295.07|0
1644240900000|2022-02-07 13:35:00|1297.7|1295.3|1298.15|1295.75|1298.83|1296.43|1296.33|1293.93|0
1644241200000|2022-02-07 13:40:00|1298.03|1295.63|1298.26|1295.86|1299.51|1297.11|1296.78|1294.38|0
1644241500000|2022-02-07 13:45:00|1298.37|1295.97|1299.74|1297.34|1300.42|1298.02|1297.01|1294.61|0
1644241800000|2022-02-07 13:50:00|1299.97|1297.57|1298.14|1295.74|1300.19|1297.79|1297.92|1295.52|0
1644242100000|2022-02-07 13:55:00|1298.37|1295.97|1300.65|1298.25|1301.33|1298.93|1298.14|1295.74|0
1644242400000|2022-02-07 14:00:00|1300.87|1298.47|1300.07|1297.67|1301.1|1298.7|1299.73|1297.33|0
1644242700000|2022-02-07 14:05:00|1300.19|1297.79|1301.55|1299.15|1301.55|1299.15|1298.82|1296.42|0
1644243000000|2022-02-07 14:10:00|1301.33|1298.93|1297.91|1295.51|1302.01|1299.61|1297.91|1295.51|0
1644243300000|2022-02-07 14:15:00|1297.68|1295.28|1295.74|1293.34|1297.68|1295.28|1294.27|1291.87|0
1644243600000|2022-02-07 14:20:00|1295.63|1293.23|1298.47|1296.07|1298.82|1296.42|1294.95|1292.55|0
1644243900000|2022-02-07 14:25:00|1298.13|1295.73|1297.91|1295.51|1299.38|1296.98|1296.54|1294.14|0
1644244200000|2022-02-07 14:30:00|1300.18|1297.78|1286.85|1284.45|1300.18|1297.78|1285.48|1283.08|0
1644244500000|2022-02-07 14:35:00|1287.08|1284.68|1295.49|1293.09|1297.77|1295.37|1287.08|1284.68|0
1644244800000|2022-02-07 14:40:00|1294.58|1292.18|1295.72|1293.32|1299.7|1297.3|1292.41|1290.01|0
1644245100000|2022-02-07 14:45:00|1296.4|1294|1290.94|1288.54|1298.68|1296.28|1289.12|1286.72|0
1644245400000|2022-02-07 14:50:00|1290.71|1288.31|1303|1300.6|1303.69|1301.29|1290.71|1288.31|0
1644245700000|2022-02-07 14:55:00|1303.23|1300.83|1300.5|1298.1|1304.83|1302.43|1293.67|1291.27|0
1644246000000|2022-02-07 15:00:00|1301.41|1299.01|1296.26|1293.86|1302.63|1300.23|1294.44|1292.04|0
1644246300000|2022-02-07 15:05:00|1296.49|1294.09|1299|1296.6|1303.33|1300.93|1296.26|1293.86|0
1644246600000|2022-02-07 15:10:00|1298.77|1296.37|1288.29|1285.89|1300.59|1298.19|1288.29|1285.89|0
1644246900000|2022-02-07 15:15:00|1288.74|1286.34|1288.14|1285.74|1292.16|1289.76|1287.22|1284.82|0
1644247200000|2022-02-07 15:20:00|1288.47|1286.07|1296.57|1294.17|1298.62|1296.22|1286.54|1284.14|0
1644247500000|2022-02-07 15:25:00|1296.34|1293.94|1298.16|1295.76|1300.9|1298.5|1295.2|1292.8|0
1644247800000|2022-02-07 15:30:00|1298.39|1295.99|1307.29|1304.89|1307.75|1305.35|1295.42|1293.02|0
1644248100000|2022-02-07 15:35:00|1307.06|1304.66|1302.44|1300.04|1307.4|1305|1302.22|1299.82|0
1644248400000|2022-02-07 15:40:00|1302.78|1300.38|1296.05|1293.65|1303.13|1300.73|1293.32|1290.92|0
1644248700000|2022-02-07 15:45:00|1295.83|1293.43|1295.82|1293.42|1299.13|1296.73|1294.91|1292.51|0
1644249000000|2022-02-07 15:50:00|1295.6|1293.2|1296.73|1294.33|1299.7|1297.3|1293.32|1290.92|0
1644249300000|2022-02-07 15:55:00|1295.82|1293.42|1297.87|1295.47|1299.02|1296.62|1294.91|1292.51|0
1644249600000|2022-02-07 16:00:00|1297.42|1295.02|1294.22|1291.82|1300.38|1297.98|1291.72|1289.32|0
1644249900000|2022-02-07 16:05:00|1294|1291.6|1288.98|1286.58|1296.27|1293.87|1287.84|1285.44|0
1644250200000|2022-02-07 16:10:00|1289.21|1286.81|1293.08|1290.68|1293.99|1291.59|1289.21|1286.81|0
1644250500000|2022-02-07 16:15:00|1292.85|1290.45|1291.26|1288.86|1292.85|1290.45|1287.96|1285.56|0
1644250800000|2022-02-07 16:20:00|1291.38|1288.98|1290.01|1287.61|1292.52|1290.12|1288.19|1285.79|0
1644251100000|2022-02-07 16:25:00|1291.08|1288.68|1292.52|1290.12|1297|1294.6|1291.08|1288.68|0
1644251400000|2022-02-07 16:30:00|1293.43|1291.03|1287.96|1285.56|1293.43|1291.03|1287.05|1284.65|0
1644251700000|2022-02-07 16:35:00|1288.19|1285.79|1280|1277.6|1289.33|1286.93|1279.09|1276.69|0
1644252000000|2022-02-07 16:40:00|1280.23|1277.83|1275.45|1273.05|1281.36|1278.96|1274.77|1272.37|0
1644252300000|2022-02-07 16:45:00|1275.68|1273.28|1279.82|1277.42|1280.04|1277.64|1275.45|1273.05|0
1644252600000|2022-02-07 16:50:00|1279.59|1277.19|1279.59|1277.19|1281.41|1279.01|1277.09|1274.69|0
1644252900000|2022-02-07 16:55:00|1279.24|1276.84|1284.81|1282.41|1285.72|1283.32|1278.68|1276.28|0
1644253200000|2022-02-07 17:00:00|1284.47|1282.07|1283.68|1281.28|1285.27|1282.87|1279.13|1276.73|0
1644253500000|2022-02-07 17:05:00|1283.9|1281.5|1277.31|1274.91|1283.9|1281.5|1277.31|1274.91|0
1644253800000|2022-02-07 17:10:00|1277.54|1275.14|1279.13|1276.73|1280.72|1278.32|1277.09|1274.69|0
1644254100000|2022-02-07 17:15:00|1278.9|1276.5|1280.94|1278.54|1282.99|1280.59|1277.99|1275.59|0
1644254400000|2022-02-07 17:20:00|1280.72|1278.32|1283.44|1281.04|1284.35|1281.95|1280.04|1277.64|0
1644254700000|2022-02-07 17:25:00|1283.21|1280.81|1277.08|1274.68|1283.9|1281.5|1276.4|1274|0
1644255000000|2022-02-07 17:30:00|1276.85|1274.45|1279.35|1276.95|1280.49|1278.09|1273.22|1270.82|0
1644255300000|2022-02-07 17:35:00|1279.23|1276.83|1274.35|1271.95|1280.94|1278.54|1271.86|1269.46|0
1644255600000|2022-02-07 17:40:00|1274.81|1272.41|1278.89|1276.49|1279.8|1277.4|1274.81|1272.41|0
1644255900000|2022-02-07 17:45:00|1278.66|1276.26|1281.62|1279.22|1283.21|1280.81|1277.76|1275.36|0
1644256200000|2022-02-07 17:50:00|1281.39|1278.99|1280.02|1277.62|1282.98|1280.58|1279.57|1277.17|0
1644256500000|2022-02-07 17:55:00|1280.25|1277.85|1280.25|1277.85|1282.3|1279.9|1278.89|1276.49|0
1644256800000|2022-02-07 18:00:00|1279.8|1277.4|1284.57|1282.17|1287.07|1284.67|1278.43|1276.03|0
1644257100000|2022-02-07 18:05:00|1284.34|1281.94|1288.43|1286.03|1288.89|1286.49|1283.66|1281.26|0
1644257400000|2022-02-07 18:10:00|1288.66|1286.26|1291.61|1289.21|1293.21|1290.81|1287.29|1284.89|0
1644257700000|2022-02-07 18:15:00|1291.39|1288.99|1289.11|1286.71|1291.61|1289.21|1287.75|1285.35|0
1644258000000|2022-02-07 18:20:00|1289.22|1286.82|1289.22|1286.82|1292.07|1289.67|1288.2|1285.8|0
1644258300000|2022-02-07 18:25:00|1289.34|1286.94|1292.17|1289.77|1293.43|1291.03|1288.2|1285.8|0
1644258600000|2022-02-07 18:30:00|1292.29|1289.89|1292.75|1290.35|1295.25|1292.85|1292.06|1289.66|0
1644258900000|2022-02-07 18:35:00|1292.97|1290.57|1294.79|1292.39|1295.25|1292.85|1292.29|1289.89|0
1644259200000|2022-02-07 18:40:00|1294.57|1292.17|1294.11|1291.71|1296.16|1293.76|1293.65|1291.25|0
1644259500000|2022-02-07 18:45:00|1294.34|1291.94|1289.78|1287.38|1295.47|1293.07|1289.56|1287.16|0
1644259800000|2022-02-07 18:50:00|1290.01|1287.61|1291.15|1288.75|1292.97|1290.57|1288.87|1286.47|0
1644260100000|2022-02-07 18:55:00|1291.6|1289.2|1296.15|1293.75|1297.75|1295.35|1291.37|1288.97|0
1644260400000|2022-02-07 19:00:00|1295.7|1293.3|1295.47|1293.07|1296.61|1294.21|1293.65|1291.25|0
1644260700000|2022-02-07 19:05:00|1296.77|1294.37|1290.75|1288.35|1296.77|1294.37|1290.53|1288.13|0
1644261000000|2022-02-07 19:10:00|1290.98|1288.58|1291.66|1289.26|1293.49|1291.09|1290.98|1288.58|0
1644261300000|2022-02-07 19:15:00|1290.98|1288.58|1295.08|1292.68|1297.13|1294.73|1290.98|1288.58|0
1644261600000|2022-02-07 19:20:00|1294.62|1292.22|1293.71|1291.31|1296.45|1294.05|1292.34|1289.94|0
1644261900000|2022-02-07 19:25:00|1293.48|1291.08|1301.46|1299.06|1301.46|1299.06|1293.03|1290.63|0
1644262200000|2022-02-07 19:30:00|1301.8|1299.4|1301.46|1299.06|1302.6|1300.2|1299.41|1297.01|0
1644262500000|2022-02-07 19:35:00|1301.69|1299.29|1300.54|1298.14|1303.74|1301.34|1299.4|1297|0
1644262800000|2022-02-07 19:40:00|1300.09|1297.69|1304.17|1301.77|1304.85|1302.45|1299.63|1297.23|0
1644263100000|2022-02-07 19:45:00|1304.4|1302|1301.2|1298.8|1305.08|1302.68|1300.52|1298.12|0
1644263400000|2022-02-07 19:50:00|1300.97|1298.57|1300.97|1298.57|1301.66|1299.26|1298.92|1296.52|0
1644263700000|2022-02-07 19:55:00|1301.2|1298.8|1300.06|1297.66|1302.68|1300.28|1299.37|1296.97|0
1644264000000|2022-02-07 20:00:00|1299.83|1297.43|1303.25|1300.85|1303.48|1301.08|1296.41|1294.01|0
1644264300000|2022-02-07 20:05:00|1303.48|1301.08|1302.24|1299.84|1304.39|1301.99|1298.36|1295.96|0
1644264600000|2022-02-07 20:10:00|1302.01|1299.61|1309.09|1306.69|1309.09|1306.69|1301.1|1298.7|0
1644264900000|2022-02-07 20:15:00|1308.86|1306.46|1304.52|1302.12|1309.32|1306.92|1304.52|1302.12|0
1644265200000|2022-02-07 20:20:00|1304.29|1301.89|1299.49|1297.09|1304.75|1302.35|1298.46|1296.06|0
1644265500000|2022-02-07 20:25:00|1299.72|1297.32|1291.74|1289.34|1301.32|1298.92|1290.6|1288.2|0
1644265800000|2022-02-07 20:30:00|1292.65|1290.25|1291.51|1289.11|1295.61|1293.21|1289.91|1287.51|0
1644266100000|2022-02-07 20:35:00|1291.74|1289.34|1281.94|1279.54|1293.56|1291.16|1281.03|1278.63|0
1644266400000|2022-02-07 20:40:00|1281.26|1278.86|1278.16|1275.76|1282.49|1280.09|1277.71|1275.31|0
1644266700000|2022-02-07 20:45:00|1276.57|1274.17|1274.07|1271.67|1277.25|1274.85|1272.25|1269.85|0
1644267000000|2022-02-07 20:50:00|1273.61|1271.21|1263.84|1261.44|1281.12|1278.72|1263.62|1261.22|0
1644267300000|2022-02-07 20:55:00|1264.75|1262.35|1275.6|1273.2|1275.83|1273.43|1261.63|1259.23|0
1644267600000|2022-02-07 21:00:00|1277.19|1274.79|1279.8|1277.4|1280.37|1277.97|1276.85|1274.45|0
1644267900000|2022-02-07 21:05:00|1279.58|1277.18|1279.12|1276.72|1281.17|1278.77|1278.89|1276.49|0
1644268200000|2022-02-07 21:10:00|1279.46|1277.06|1280.94|1278.54|1281.85|1279.45|1279.35|1276.95|0
1644268500000|2022-02-07 21:15:00|1280.91|1278.11|1280.68|1277.88|1281.82|1279.02|1280|1277.2|0
1644268800000|2022-02-07 21:20:00|1280.91|1278.11|1280.91|1278.11|1281.14|1278.34|1280.45|1277.65|0
1644269100000|2022-02-07 21:25:00|1281.13|1278.33|1282.27|1279.47|1282.38|1279.58|1280.91|1278.11|0
1644269400000|2022-02-07 21:30:00|1282.15|1279.35|1282.27|1279.47|1282.27|1279.47|1281.36|1278.56|0
1644269700000|2022-02-07 21:35:00|1282.04|1279.24|1282.04|1279.24|1282.72|1279.92|1282.04|1279.24|0
1644270000000|2022-02-07 21:40:00|1282.27|1279.47|1281.36|1278.56|1282.27|1279.47|1281.13|1278.33|0
1644270300000|2022-02-07 21:45:00|1281.13|1278.33|1281.35|1278.55|1281.36|1278.56|1280.44|1277.64|0
1644270600000|2022-02-07 21:50:00|1281.58|1278.78|1282.94|1280.14|1282.94|1280.14|1281.13|1278.33|0
1644270900000|2022-02-07 21:55:00|1282.72|1279.92|1282.14|1279.34|1282.72|1279.92|1281.58|1278.78|0
1644271200000|2022-02-07 22:00:00|1281.63|1278.83|1282.2|1279.4|1282.52|1279.72|1281.63|1278.83|0
1644271500000|2022-02-07 22:05:00|1282.52|1279.72|1282.16|1279.36|1282.52|1279.72|1281.99|1279.19|0
1644271800000|2022-02-07 22:10:00|1282.09|1279.29|1282.26|1279.46|1282.29|1279.49|1282.06|1279.26|0
1644272100000|2022-02-07 22:15:00|1282.09|1279.29|1281.76|1278.96|1282.09|1279.29|1281.76|1278.96|0
1644272400000|2022-02-07 22:20:00|1282.03|1279.23|1282.29|1279.49|1282.65|1279.85|1282.03|1279.23|0
1644272700000|2022-02-07 22:25:00|1282.19|1279.39|1281.92|1279.12|1282.43|1279.63|1281.92|1279.12|0
1644273000000|2022-02-07 22:30:00|1281.82|1279.02|1282.35|1279.55|1282.35|1279.55|1281.82|1279.02|0
1644273300000|2022-02-07 22:35:00|1282.22|1279.42|1282.49|1279.69|1282.55|1279.75|1282.22|1279.42|0
1644273600000|2022-02-07 22:40:00|1282.48|1279.68|1282.77|1279.97|1282.77|1279.97|1282.42|1279.62|0
1644273900000|2022-02-07 22:45:00|1282.87|1280.07|1282.97|1280.17|1283.17|1280.37|1282.77|1279.97|0
1644274200000|2022-02-07 22:50:00|1282.91|1280.11|1282.87|1280.07|1282.91|1280.11|1282.81|1280.01|0
1644274500000|2022-02-07 22:55:00|1282.84|1280.04|1282.83|1280.03|1282.87|1280.07|1282.77|1279.97|0
1644274800000|2022-02-07 23:00:00|1281.9|1279.1|1281.67|1278.87|1283.03|1280.23|1280.42|1277.62|0
1644275100000|2022-02-07 23:05:00|1281.56|1278.76|1280.42|1277.62|1281.79|1278.99|1279.74|1276.94|0
1644275400000|2022-02-07 23:10:00|1280.87|1278.07|1281.78|1278.98|1281.78|1278.98|1280.42|1277.62|0
1644275700000|2022-02-07 23:15:00|1281.56|1278.76|1282.46|1279.66|1282.57|1279.77|1281.33|1278.53|0
1644276000000|2022-02-07 23:20:00|1283.15|1280.35|1284.39|1281.59|1284.97|1282.17|1281.89|1279.09|0
1644276300000|2022-02-07 23:25:00|1284.28|1281.48|1283.6|1280.8|1284.51|1281.71|1283.25|1280.45|0
1644276600000|2022-02-07 23:30:00|1284.05|1281.25|1282.46|1279.66|1284.74|1281.94|1282.46|1279.66|0
1644276900000|2022-02-07 23:35:00|1282.23|1279.43|1282.69|1279.89|1283.37|1280.57|1282|1279.2|0
1644277200000|2022-02-07 23:40:00|1282.91|1280.11|1283.14|1280.34|1283.59|1280.79|1282.23|1279.43|0
1644277500000|2022-02-07 23:45:00|1283.25|1280.45|1283.82|1281.02|1284.5|1281.7|1282.79|1279.99|0
1644277800000|2022-02-07 23:50:00|1283.93|1281.13|1283.14|1280.34|1284.16|1281.36|1282.91|1280.11|0
1644278100000|2022-02-07 23:55:00|1282.91|1280.11|1284.5|1281.7|1284.84|1282.04|1282.56|1279.76|0
1644278400000|2022-02-08 00:00:00|1284.84|1282.04|1284.95|1282.15|1286.32|1283.52|1284.5|1281.7|0
1644278700000|2022-02-08 00:05:00|1285.18|1282.38|1283.81|1281.01|1285.18|1282.38|1283.59|1280.79|0
1644279000000|2022-02-08 00:10:00|1284.04|1281.24|1283.13|1280.33|1284.27|1281.47|1282.78|1279.98|0
1644279300000|2022-02-08 00:15:00|1283.36|1280.56|1284.49|1281.69|1284.95|1282.15|1283.13|1280.33|0
1644279600000|2022-02-08 00:20:00|1284.6|1281.8|1280.17|1277.37|1284.72|1281.92|1279.72|1276.92|0
1644279900000|2022-02-08 00:25:00|1279.94|1277.14|1280.85|1278.05|1281.76|1278.96|1279.94|1277.14|0
1644280200000|2022-02-08 00:30:00|1281.31|1278.51|1282.21|1279.41|1282.67|1279.87|1281.31|1278.51|0
1644280500000|2022-02-08 00:35:00|1282.44|1279.64|1281.76|1278.96|1282.9|1280.1|1280.5|1277.7|0
1644280800000|2022-02-08 00:40:00|1281.64|1278.84|1282.44|1279.64|1282.44|1279.64|1281.3|1278.5|0
1644281100000|2022-02-08 00:45:00|1282.32|1279.52|1284.03|1281.23|1284.26|1281.46|1281.64|1278.84|0
1644281400000|2022-02-08 00:50:00|1284.14|1281.34|1282.66|1279.86|1284.14|1281.34|1282.44|1279.64|0
1644281700000|2022-02-08 00:55:00|1282.43|1279.63|1283.34|1280.54|1283.34|1280.54|1282.43|1279.63|0
1644282000000|2022-02-08 01:00:00|1283.23|1280.43|1281.4|1278.6|1283.23|1280.43|1280.84|1278.04|0
1644282300000|2022-02-08 01:05:00|1281.52|1278.72|1280.16|1277.36|1281.75|1278.95|1280.16|1277.36|0
1644282600000|2022-02-08 01:10:00|1279.93|1277.13|1280.84|1278.04|1281.29|1278.49|1278.56|1275.76|0
1644282900000|2022-02-08 01:15:00|1280.72|1277.92|1281.29|1278.49|1281.4|1278.6|1280.38|1277.58|0
1644283200000|2022-02-08 01:20:00|1281.52|1278.72|1279.7|1276.9|1281.52|1278.72|1279.7|1276.9|0
1644283500000|2022-02-08 01:25:00|1279.47|1276.67|1278.1|1275.3|1279.58|1276.78|1276.29|1273.49|0
1644283800000|2022-02-08 01:30:00|1277.88|1275.08|1275.83|1273.03|1277.88|1275.08|1275.38|1272.58|0
1644284100000|2022-02-08 01:35:00|1276.06|1273.26|1278.56|1275.76|1278.78|1275.98|1276.06|1273.26|0
1644284400000|2022-02-08 01:40:00|1278.78|1275.98|1278.1|1275.3|1280.6|1277.8|1278.1|1275.3|0
1644284700000|2022-02-08 01:45:00|1278.33|1275.53|1276.05|1273.25|1278.33|1275.53|1275.14|1272.34|0
1644285000000|2022-02-08 01:50:00|1276.28|1273.48|1276.28|1273.48|1276.73|1273.93|1274.69|1271.89|0
1644285300000|2022-02-08 01:55:00|1276.51|1273.71|1276.05|1273.25|1276.51|1273.71|1275.37|1272.57|0
1644285600000|2022-02-08 02:00:00|1276.28|1273.48|1274.23|1271.43|1277.41|1274.61|1274.23|1271.43|0
1644285900000|2022-02-08 02:05:00|1274.34|1271.54|1274.91|1272.11|1275.14|1272.34|1273.32|1270.52|0
1644286200000|2022-02-08 02:10:00|1274.56|1271.76|1274.23|1271.43|1274.68|1271.88|1273.09|1270.29|0
1644286500000|2022-02-08 02:15:00|1274.11|1271.31|1272.64|1269.84|1274.68|1271.88|1272.52|1269.72|0
1644286800000|2022-02-08 02:20:00|1272.41|1269.61|1276.27|1273.47|1277.18|1274.38|1271.5|1268.7|0
1644287100000|2022-02-08 02:25:00|1276.5|1273.7|1277.18|1274.38|1277.4|1274.6|1275.81|1273.01|0
1644287400000|2022-02-08 02:30:00|1276.95|1274.15|1275.81|1273.01|1276.95|1274.15|1275.58|1272.78|0
1644287700000|2022-02-08 02:35:00|1275.69|1272.89|1276.49|1273.69|1276.49|1273.69|1275.58|1272.78|0
1644288000000|2022-02-08 02:40:00|1276.26|1273.46|1277.63|1274.83|1277.85|1275.05|1276.26|1273.46|0
1644288300000|2022-02-08 02:45:00|1277.4|1274.6|1278.19|1275.39|1278.99|1276.19|1277.17|1274.37|0
1644288600000|2022-02-08 02:50:00|1278.08|1275.28|1278.76|1275.96|1278.99|1276.19|1277.51|1274.71|0
1644288900000|2022-02-08 02:55:00|1278.87|1276.07|1278.99|1276.19|1279.44|1276.64|1278.76|1275.96|0
1644289200000|2022-02-08 03:00:00|1279.09|1276.29|1278.07|1275.27|1279.44|1276.64|1277.17|1274.37|0
1644289500000|2022-02-08 03:05:00|1278.3|1275.5|1276.71|1273.91|1278.53|1275.73|1276.71|1273.91|0
1644289800000|2022-02-08 03:10:00|1276.82|1274.02|1276.48|1273.68|1277.16|1274.36|1276.48|1273.68|0
1644290100000|2022-02-08 03:15:00|1276.71|1273.91|1277.16|1274.36|1278.3|1275.5|1276.71|1273.91|0
1644290400000|2022-02-08 03:20:00|1277.39|1274.59|1277.72|1274.92|1277.72|1274.92|1276.93|1274.13|0
1644290700000|2022-02-08 03:25:00|1277.61|1274.81|1278.98|1276.18|1279.43|1276.63|1277.27|1274.47|0
1644291000000|2022-02-08 03:30:00|1279.09|1276.29|1278.52|1275.72|1279.66|1276.86|1278.29|1275.49|0
1644291300000|2022-02-08 03:35:00|1278.63|1275.83|1279.54|1276.74|1280.57|1277.77|1278.63|1275.83|0
1644291600000|2022-02-08 03:40:00|1279.66|1276.86|1278.74|1275.94|1279.76|1276.96|1278.52|1275.72|0
1644291900000|2022-02-08 03:45:00|1278.63|1275.83|1277.38|1274.58|1278.74|1275.94|1276.02|1273.22|0
1644292200000|2022-02-08 03:50:00|1277.15|1274.35|1276.01|1273.21|1277.49|1274.69|1276.01|1273.21|0
1644292500000|2022-02-08 03:55:00|1275.79|1272.99|1276.58|1273.78|1277.03|1274.23|1275.56|1272.76|0
1644292800000|2022-02-08 04:00:00|1276.69|1273.89|1276.8|1274|1277.38|1274.58|1276.24|1273.44|0
1644293100000|2022-02-08 04:05:00|1276.92|1274.12|1276.57|1273.77|1277.26|1274.46|1276.01|1273.21|0
1644293400000|2022-02-08 04:10:00|1276.69|1273.89|1276.92|1274.12|1277.25|1274.45|1276.24|1273.44|0
1644293700000|2022-02-08 04:15:00|1277.03|1274.23|1276.57|1273.77|1277.25|1274.45|1276.46|1273.66|0
1644294000000|2022-02-08 04:20:00|1276.69|1273.89|1276|1273.2|1276.8|1274|1275.55|1272.75|0
1644294300000|2022-02-08 04:25:00|1275.89|1273.09|1276.23|1273.43|1277.02|1274.22|1275.78|1272.98|0
1644294600000|2022-02-08 04:30:00|1276|1273.2|1276.46|1273.66|1276.79|1273.99|1276|1273.2|0
1644294900000|2022-02-08 04:35:00|1276.57|1273.77|1276.45|1273.65|1277.14|1274.34|1276.23|1273.43|0
1644295200000|2022-02-08 04:40:00|1276.68|1273.88|1276.45|1273.65|1277.59|1274.79|1276.45|1273.65|0
1644295500000|2022-02-08 04:45:00|1276.68|1273.88|1278.04|1275.24|1278.15|1275.35|1276.45|1273.65|0
1644295800000|2022-02-08 04:50:00|1278.15|1275.35|1276.9|1274.1|1278.27|1275.47|1276.45|1273.65|0
1644296100000|2022-02-08 04:55:00|1276.68|1273.88|1277.81|1275.01|1278.04|1275.24|1276.45|1273.65|0
1644296400000|2022-02-08 05:00:00|1277.59|1274.79|1275.99|1273.19|1278.04|1275.24|1275.54|1272.74|0
1644296700000|2022-02-08 05:05:00|1275.77|1272.97|1277.81|1275.01|1278.04|1275.24|1275.54|1272.74|0
1644297000000|2022-02-08 05:10:00|1277.69|1274.89|1276.67|1273.87|1277.81|1275.01|1276.44|1273.64|0
1644297300000|2022-02-08 05:15:00|1276.44|1273.64|1274.85|1272.05|1276.44|1273.64|1274.62|1271.82|0
1644297600000|2022-02-08 05:20:00|1274.51|1271.71|1273.37|1270.57|1274.73|1271.93|1273.03|1270.23|0
1644297900000|2022-02-08 05:25:00|1273.49|1270.69|1273.49|1270.69|1274.17|1271.37|1271.9|1269.1|0
1644298200000|2022-02-08 05:30:00|1273.26|1270.46|1272.58|1269.78|1273.26|1270.46|1272.58|1269.78|0
1644298500000|2022-02-08 05:35:00|1272.46|1269.66|1270.76|1267.96|1272.58|1269.78|1270.76|1267.96|0
1644298800000|2022-02-08 05:40:00|1270.53|1267.73|1270.98|1268.18|1270.98|1268.18|1270.53|1267.73|0
1644299100000|2022-02-08 05:45:00|1270.86|1268.06|1270.98|1268.18|1270.98|1268.18|1270.53|1267.73|0
1644299400000|2022-02-08 05:50:00|1270.86|1268.06|1271.21|1268.41|1271.21|1268.41|1270.75|1267.95|0
1644299700000|2022-02-08 05:55:00|1271.09|1268.29|1272.11|1269.31|1273.25|1270.45|1271.09|1268.29|0
1644300000000|2022-02-08 06:00:00|1271.89|1269.09|1273.93|1271.13|1273.93|1271.13|1270.52|1267.72|0
1644300300000|2022-02-08 06:05:00|1273.47|1270.67|1274.61|1271.81|1275.06|1272.26|1273.47|1270.67|0
1644300600000|2022-02-08 06:10:00|1274.84|1272.04|1275.52|1272.72|1277.34|1274.54|1274.84|1272.04|0
1644300900000|2022-02-08 06:15:00|1275.4|1272.6|1275.52|1272.72|1276.42|1273.62|1275.06|1272.26|0
1644301200000|2022-02-08 06:20:00|1275.29|1272.49|1274.6|1271.8|1276.65|1273.85|1273.92|1271.12|0
1644301500000|2022-02-08 06:25:00|1274.94|1272.14|1276.53|1273.73|1277.33|1274.53|1274.83|1272.03|0
1644301800000|2022-02-08 06:30:00|1276.65|1273.85|1277.56|1274.76|1278.24|1275.44|1275.97|1273.17|0
1644302100000|2022-02-08 06:35:00|1277.44|1274.64|1278.12|1275.32|1279.15|1276.35|1277.44|1274.64|0
1644302400000|2022-02-08 06:40:00|1278.24|1275.44|1278.92|1276.12|1279.14|1276.34|1277.55|1274.75|0
1644302700000|2022-02-08 06:45:00|1279.37|1276.57|1277.55|1274.75|1279.83|1277.03|1277.55|1274.75|0
1644303000000|2022-02-08 06:50:00|1277.43|1274.63|1277.77|1274.97|1278.79|1275.99|1276.41|1273.61|0
1644303300000|2022-02-08 06:55:00|1277.88|1275.08|1277.19|1274.39|1278.79|1275.99|1276.63|1273.83|0
1644303600000|2022-02-08 07:00:00|1276.74|1273.94|1275.6|1272.8|1278.33|1275.53|1275.04|1272.24|0
1644303900000|2022-02-08 07:05:00|1275.37|1272.57|1277.99|1275.19|1278.9|1276.1|1275.26|1272.46|0
1644304200000|2022-02-08 07:10:00|1278.22|1275.42|1282.19|1279.39|1282.31|1279.51|1278.22|1275.42|0
1644304500000|2022-02-08 07:15:00|1282.42|1279.62|1281.63|1278.83|1282.65|1279.85|1280.94|1278.14|0
1644304800000|2022-02-08 07:20:00|1281.74|1278.94|1280.49|1277.69|1282.99|1280.19|1279.46|1276.66|0
1644305100000|2022-02-08 07:25:00|1280.26|1277.46|1277.3|1274.5|1280.26|1277.46|1276.96|1274.16|0
1644305400000|2022-02-08 07:30:00|1276.62|1273.82|1276.43|1273.63|1276.85|1274.05|1273.89|1271.09|0
1644305700000|2022-02-08 07:35:00|1275.69|1272.89|1274.55|1271.75|1276.04|1273.24|1273.87|1271.07|0
1644306000000|2022-02-08 07:40:00|1274.66|1271.86|1274.78|1271.98|1275.24|1272.44|1273.42|1270.62|0
1644306300000|2022-02-08 07:45:00|1274.55|1271.75|1273.53|1270.73|1275.92|1273.12|1271.83|1269.03|0
1644306600000|2022-02-08 07:50:00|1273.87|1271.07|1276.37|1273.57|1276.6|1273.8|1273.87|1271.07|0
1644306900000|2022-02-08 07:55:00|1276.02|1273.22|1274.43|1271.63|1276.59|1273.79|1274.32|1271.52|0
1644307200000|2022-02-08 08:00:00|1275.23|1272.43|1277.73|1274.93|1278.64|1275.84|1271.82|1269.02|0
1644307500000|2022-02-08 08:05:00|1276.85|1274.45|1275.48|1273.08|1277.76|1275.36|1274.91|1272.51|0
1644307800000|2022-02-08 08:10:00|1275.71|1273.31|1279.45|1277.05|1279.45|1277.05|1275.71|1273.31|0
1644308100000|2022-02-08 08:15:00|1279.57|1277.17|1279.13|1276.73|1280.95|1278.55|1277.86|1275.46|0
1644308400000|2022-02-08 08:20:00|1279.36|1276.96|1281.81|1279.41|1283.18|1280.78|1279.36|1276.96|0
1644308700000|2022-02-08 08:25:00|1282.04|1279.64|1283.4|1281|1283.4|1281|1280.22|1277.82|0
1644309000000|2022-02-08 08:30:00|1283.51|1281.11|1282.04|1279.64|1285|1282.6|1281.58|1279.18|0
1644309300000|2022-02-08 08:35:00|1281.69|1279.29|1283.63|1281.23|1284.99|1282.59|1280.67|1278.27|0
1644309600000|2022-02-08 08:40:00|1283.17|1280.77|1280.44|1278.04|1284.87|1282.47|1279.98|1277.58|0
1644309900000|2022-02-08 08:45:00|1280.21|1277.81|1286.13|1283.73|1286.13|1283.73|1280.21|1277.81|0
1644310200000|2022-02-08 08:50:00|1285.67|1283.27|1283.62|1281.22|1286.01|1283.61|1282.59|1280.19|0
1644310500000|2022-02-08 08:55:00|1283.85|1281.45|1282.82|1280.42|1284.76|1282.36|1282.14|1279.74|0
1644310800000|2022-02-08 09:00:00|1282.94|1280.54|1286.01|1283.61|1286.01|1283.61|1282.82|1280.42|0
1644311100000|2022-02-08 09:05:00|1285.78|1283.38|1286.35|1283.95|1286.92|1284.52|1283.96|1281.56|0
1644311400000|2022-02-08 09:10:00|1286|1283.6|1285.21|1282.81|1286.81|1284.41|1284.53|1282.13|0
1644311700000|2022-02-08 09:15:00|1285.32|1282.92|1287.82|1285.42|1288.74|1286.34|1285.32|1282.92|0
1644312000000|2022-02-08 09:20:00|1287.71|1285.31|1288.4|1286|1289.76|1287.36|1287.26|1284.86|0
1644312300000|2022-02-08 09:25:00|1288.51|1286.11|1286.45|1284.05|1289.42|1287.02|1286.34|1283.94|0
1644312600000|2022-02-08 09:30:00|1286.34|1283.94|1285.89|1283.49|1287.71|1285.31|1285.43|1283.03|0
1644312900000|2022-02-08 09:35:00|1285.66|1283.26|1285.23|1282.83|1286.35|1283.95|1284.67|1282.27|0
1644313200000|2022-02-08 09:40:00|1285.12|1282.72|1283.86|1281.46|1286.14|1283.74|1282.84|1280.44|0
1644313500000|2022-02-08 09:45:00|1283.75|1281.35|1284.55|1282.15|1285.46|1283.06|1283.53|1281.13|0
1644313800000|2022-02-08 09:50:00|1284.44|1282.04|1283.18|1280.78|1291.73|1289.33|1282.39|1279.99|0
1644314100000|2022-02-08 09:55:00|1283.41|1281.01|1279.99|1277.59|1283.41|1281.01|1278.85|1276.45|0
1644314400000|2022-02-08 10:00:00|1280.11|1277.71|1277.6|1275.2|1280.11|1277.71|1276.46|1274.06|0
1644314700000|2022-02-08 10:05:00|1277.37|1274.97|1279.53|1277.13|1279.65|1277.25|1277.37|1274.97|0
1644315000000|2022-02-08 10:10:00|1279.65|1277.25|1277.6|1275.2|1280.1|1277.7|1277.6|1275.2|0
1644315300000|2022-02-08 10:15:00|1277.82|1275.42|1275.32|1272.92|1278.51|1276.11|1274.41|1272.01|0
1644315600000|2022-02-08 10:20:00|1275.09|1272.69|1273.95|1271.55|1276.23|1273.83|1273.5|1271.1|0
1644315900000|2022-02-08 10:25:00|1273.27|1270.87|1276.34|1273.94|1277.59|1275.19|1273.27|1270.87|0
1644316200000|2022-02-08 10:30:00|1276.45|1274.05|1277.59|1275.19|1278.5|1276.1|1276|1273.6|0
1644316500000|2022-02-08 10:35:00|1277.47|1275.07|1277.05|1274.65|1278.5|1276.1|1276.37|1273.97|0
1644316800000|2022-02-08 10:40:00|1277.5|1275.1|1278.3|1275.9|1278.75|1276.35|1276.81|1274.41|0
1644317100000|2022-02-08 10:45:00|1278.52|1276.12|1279.43|1277.03|1279.43|1277.03|1277.38|1274.98|0
1644317400000|2022-02-08 10:50:00|1279.66|1277.26|1277.26|1274.86|1280.34|1277.94|1277.04|1274.64|0
1644317700000|2022-02-08 10:55:00|1277.15|1274.75|1278.06|1275.66|1278.52|1276.12|1277.15|1274.75|0
1644318000000|2022-02-08 11:00:00|1278.29|1275.89|1276.35|1273.95|1278.97|1276.57|1273.28|1270.88|0
1644318300000|2022-02-08 11:05:00|1276.47|1274.07|1274.87|1272.47|1278.29|1275.89|1274.87|1272.47|0
1644318600000|2022-02-08 11:10:00|1275.1|1272.7|1274.19|1271.79|1275.33|1272.93|1273.51|1271.11|0
1644318900000|2022-02-08 11:15:00|1274.42|1272.02|1273.05|1270.65|1275.78|1273.38|1272.37|1269.97|0
1644319200000|2022-02-08 11:20:00|1273.28|1270.88|1272.25|1269.85|1274.64|1272.24|1271.46|1269.06|0
1644319500000|2022-02-08 11:25:00|1272.14|1269.74|1271.55|1269.15|1272.14|1269.74|1269.96|1267.56|0
1644319800000|2022-02-08 11:30:00|1271.43|1269.03|1272.46|1270.06|1274.06|1271.66|1271.43|1269.03|0
1644320100000|2022-02-08 11:35:00|1272.23|1269.83|1267.68|1265.28|1273.6|1271.2|1267.46|1265.06|0
1644320400000|2022-02-08 11:40:00|1267.91|1265.51|1269.96|1267.56|1272.34|1269.94|1267.68|1265.28|0
1644320700000|2022-02-08 11:45:00|1269.5|1267.1|1266.77|1264.37|1269.5|1267.1|1265.86|1263.46|0
1644321000000|2022-02-08 11:50:00|1267|1264.6|1266.92|1264.52|1267.68|1265.28|1265.33|1262.93|0
1644321300000|2022-02-08 11:55:00|1266.7|1264.3|1268.74|1266.34|1268.74|1266.34|1266.01|1263.61|0
1644321600000|2022-02-08 12:00:00|1268.29|1265.89|1265.9|1263.5|1268.85|1266.45|1265.9|1263.5|0
1644321900000|2022-02-08 12:05:00|1266.12|1263.72|1269.3|1266.9|1269.64|1267.24|1265.44|1263.04|0
1644322200000|2022-02-08 12:10:00|1269.41|1267.01|1269.98|1267.58|1270.67|1268.27|1268.28|1265.88|0
1644322500000|2022-02-08 12:15:00|1269.76|1267.36|1267.26|1264.86|1269.98|1267.58|1262.94|1260.54|0
1644322800000|2022-02-08 12:20:00|1267.14|1264.74|1263.73|1261.33|1267.26|1264.86|1262.48|1260.08|0
1644323100000|2022-02-08 12:25:00|1264.07|1261.67|1266.12|1263.72|1266.34|1263.94|1262.71|1260.31|0
1644323400000|2022-02-08 12:30:00|1265.89|1263.49|1267.13|1264.73|1267.93|1265.53|1265.21|1262.81|0
1644323700000|2022-02-08 12:35:00|1267.02|1264.62|1267.93|1265.53|1267.93|1265.53|1266.11|1263.71|0
1644324000000|2022-02-08 12:40:00|1268.04|1265.64|1266|1263.6|1268.04|1265.64|1265.32|1262.92|0
1644324300000|2022-02-08 12:45:00|1265.77|1263.37|1267.01|1264.61|1267.59|1265.19|1264.97|1262.57|0
1644324600000|2022-02-08 12:50:00|1267.13|1264.73|1266.33|1263.93|1267.81|1265.41|1264.63|1262.23|0
1644324900000|2022-02-08 12:55:00|1266.22|1263.82|1268.95|1266.55|1269.63|1267.23|1265.54|1263.14|0
1644325200000|2022-02-08 13:00:00|1268.72|1266.32|1270.08|1267.68|1271.22|1268.82|1268.27|1265.87|0
1644325500000|2022-02-08 13:05:00|1269.85|1267.45|1272.81|1270.41|1274.28|1271.88|1269.63|1267.23|0
1644325800000|2022-02-08 13:10:00|1272.58|1270.18|1273.26|1270.86|1273.72|1271.32|1272.01|1269.61|0
1644326100000|2022-02-08 13:15:00|1273.03|1270.63|1273.49|1271.09|1274.4|1272|1272.12|1269.72|0
1644326400000|2022-02-08 13:20:00|1273.71|1271.31|1272.58|1270.18|1274.4|1272|1272.12|1269.72|0
1644326700000|2022-02-08 13:25:00|1272.35|1269.95|1271.21|1268.81|1273.03|1270.63|1271.21|1268.81|0
1644327000000|2022-02-08 13:30:00|1271.32|1268.92|1270.75|1268.35|1272.12|1269.72|1269.16|1266.76|0
1644327300000|2022-02-08 13:35:00|1270.98|1268.58|1269.95|1267.55|1272.12|1269.72|1269.62|1267.22|0
1644327600000|2022-02-08 13:40:00|1269.84|1267.44|1268.71|1266.31|1270.07|1267.67|1267.91|1265.51|0
1644327900000|2022-02-08 13:45:00|1269.04|1266.64|1267.8|1265.4|1269.04|1266.64|1267.34|1264.94|0
1644328200000|2022-02-08 13:50:00|1268.02|1265.62|1269.84|1267.44|1270.52|1268.12|1266.31|1263.91|0
1644328500000|2022-02-08 13:55:00|1269.38|1266.98|1271.08|1268.68|1272.34|1269.94|1269.16|1266.76|0
1644328800000|2022-02-08 14:00:00|1271.31|1268.91|1271.88|1269.48|1272.9|1270.5|1270.75|1268.35|0
1644329100000|2022-02-08 14:05:00|1271.76|1269.36|1270.4|1268|1272.34|1269.94|1270.06|1267.66|0
1644329400000|2022-02-08 14:10:00|1270.52|1268.12|1269.15|1266.75|1272.11|1269.71|1269.15|1266.75|0
1644329700000|2022-02-08 14:15:00|1268.92|1266.52|1268.47|1266.07|1269.15|1266.75|1267.79|1265.39|0
1644330000000|2022-02-08 14:20:00|1268.01|1265.61|1270.28|1267.88|1270.51|1268.11|1267.79|1265.39|0
1644330300000|2022-02-08 14:25:00|1270.51|1268.11|1269.83|1267.43|1272.56|1270.16|1269.15|1266.75|0
1644330600000|2022-02-08 14:30:00|1270.06|1267.66|1267.78|1265.38|1277.1|1274.7|1266.65|1264.25|0
1644330900000|2022-02-08 14:35:00|1268.24|1265.84|1273.69|1271.29|1276.42|1274.02|1268.24|1265.84|0
1644331200000|2022-02-08 14:40:00|1273.46|1271.06|1269.71|1267.31|1275.4|1273|1267.67|1265.27|0
1644331500000|2022-02-08 14:45:00|1271.08|1268.68|1268.57|1266.17|1275.51|1273.11|1268.12|1265.72|0
1644331800000|2022-02-08 14:50:00|1269.03|1266.63|1268.34|1265.94|1272.21|1269.81|1264.26|1261.86|0
1644332100000|2022-02-08 14:55:00|1269.03|1266.63|1266.98|1264.58|1271.3|1268.9|1266.07|1263.67|0
1644332400000|2022-02-08 15:00:00|1266.07|1263.67|1259.03|1256.63|1266.07|1263.67|1256.53|1254.13|0
1644332700000|2022-02-08 15:05:00|1258.57|1256.17|1266.18|1263.78|1267.2|1264.8|1257.67|1255.27|0
1644333000000|2022-02-08 15:10:00|1265.72|1263.32|1267.2|1264.8|1267.43|1265.03|1263.11|1260.71|0
1644333300000|2022-02-08 15:15:00|1268.79|1266.39|1270.49|1268.09|1274.25|1271.85|1266.97|1264.57|0
1644333600000|2022-02-08 15:20:00|1270.84|1268.44|1270.84|1268.44|1272.89|1270.49|1269.25|1266.85|0
1644333900000|2022-02-08 15:25:00|1270.61|1268.21|1266.06|1263.66|1272.2|1269.8|1263.34|1260.94|0
1644334200000|2022-02-08 15:30:00|1265.94|1263.54|1265.61|1263.21|1269.47|1267.07|1264.93|1262.53|0
1644334500000|2022-02-08 15:35:00|1265.83|1263.43|1269.92|1267.52|1271.74|1269.34|1261.97|1259.57|0
1644334800000|2022-02-08 15:40:00|1269.7|1267.3|1271.51|1269.11|1271.51|1269.11|1266.74|1264.34|0
1644335100000|2022-02-08 15:45:00|1271.29|1268.89|1279.13|1276.73|1282.44|1280.04|1271.29|1268.89|0
1644335400000|2022-02-08 15:50:00|1279.48|1277.08|1281.98|1279.58|1283.81|1281.41|1278.34|1275.94|0
1644335700000|2022-02-08 15:55:00|1281.3|1278.9|1280.84|1278.44|1283.12|1280.72|1280.16|1277.76|0
1644336000000|2022-02-08 16:00:00|1280.61|1278.21|1287.68|1285.28|1288.14|1285.74|1280.39|1277.99|0
1644336300000|2022-02-08 16:05:00|1287.91|1285.51|1288.36|1285.96|1289.5|1287.1|1284.94|1282.54|0
1644336600000|2022-02-08 16:10:00|1288.13|1285.73|1290.64|1288.24|1290.87|1288.47|1286.08|1283.68|0
1644336900000|2022-02-08 16:15:00|1291.1|1288.7|1292.24|1289.84|1293.61|1291.21|1289.5|1287.1|0
1644337200000|2022-02-08 16:20:00|1292.92|1290.52|1289.5|1287.1|1293.15|1290.75|1287.67|1285.27|0
1644337500000|2022-02-08 16:25:00|1289.73|1287.33|1290.64|1288.24|1291.32|1288.92|1287.67|1285.27|0
1644337800000|2022-02-08 16:30:00|1291.32|1288.92|1296.12|1293.72|1297.49|1295.09|1290.87|1288.47|0
1644338100000|2022-02-08 16:35:00|1295.89|1293.49|1297.95|1295.55|1298.41|1296.01|1294.06|1291.66|0
1644338400000|2022-02-08 16:40:00|1298.06|1295.66|1298.4|1296|1299.32|1296.92|1296.69|1294.29|0
1644338700000|2022-02-08 16:45:00|1298.86|1296.46|1298.4|1296|1300.69|1298.29|1298.17|1295.77|0
1644339000000|2022-02-08 16:50:00|1298.63|1296.23|1299.09|1296.69|1300.46|1298.06|1296.8|1294.4|0
1644339300000|2022-02-08 16:55:00|1299.31|1296.91|1300.23|1297.83|1301.6|1299.2|1299.09|1296.69|0
1644339600000|2022-02-08 17:00:00|1300.8|1298.4|1300|1297.6|1303.66|1301.26|1299.77|1297.37|0
1644339900000|2022-02-08 17:05:00|1300.23|1297.83|1296.8|1294.4|1300.23|1297.83|1295.65|1293.25|0
1644340200000|2022-02-08 17:10:00|1297.02|1294.62|1296.34|1293.94|1298.85|1296.45|1296.11|1293.71|0
1644340500000|2022-02-08 17:15:00|1296.57|1294.17|1297.59|1295.19|1298.62|1296.22|1294.97|1292.57|0
1644340800000|2022-02-08 17:20:00|1297.48|1295.08|1299.76|1297.36|1300.91|1298.51|1296.79|1294.39|0
1644341100000|2022-02-08 17:25:00|1299.99|1297.59|1300.45|1298.05|1300.91|1298.51|1298.85|1296.45|0
1644341400000|2022-02-08 17:30:00|1300.68|1298.28|1305.71|1303.31|1305.71|1303.31|1300.68|1298.28|0
1644341700000|2022-02-08 17:35:00|1305.48|1303.08|1308.68|1306.28|1309.6|1307.2|1304.79|1302.39|0
1644342000000|2022-02-08 17:40:00|1308.91|1306.51|1308.68|1306.28|1310.97|1308.57|1308.68|1306.28|0
1644342300000|2022-02-08 17:45:00|1308.91|1306.51|1306.62|1304.22|1309.83|1307.43|1305.93|1303.53|0
1644342600000|2022-02-08 17:50:00|1306.85|1304.45|1307.08|1304.68|1308.22|1305.82|1306.39|1303.99|0
1644342900000|2022-02-08 17:55:00|1307.3|1304.9|1305.01|1302.61|1307.53|1305.13|1304.33|1301.93|0
1644343200000|2022-02-08 18:00:00|1304.79|1302.39|1304.33|1301.93|1305.24|1302.84|1302.73|1300.33|0
1644343500000|2022-02-08 18:05:00|1304.56|1302.16|1302.83|1300.43|1305.47|1303.07|1302.27|1299.87|0
1644343800000|2022-02-08 18:10:00|1302.95|1300.55|1305.01|1302.61|1305.24|1302.84|1301.35|1298.95|0
1644344100000|2022-02-08 18:15:00|1304.78|1302.38|1300.89|1298.49|1304.78|1302.38|1297.69|1295.29|0
1644344400000|2022-02-08 18:20:00|1301.12|1298.72|1299.29|1296.89|1302.03|1299.63|1299.06|1296.66|0
1644344700000|2022-02-08 18:25:00|1299.06|1296.66|1298.14|1295.74|1299.29|1296.89|1296.32|1293.92|0
1644345000000|2022-02-08 18:30:00|1298.6|1296.2|1301.68|1299.28|1302.26|1299.86|1297.92|1295.52|0
1644345300000|2022-02-08 18:35:00|1301.8|1299.4|1299.74|1297.34|1304.32|1301.92|1298.6|1296.2|0
1644345600000|2022-02-08 18:40:00|1299.51|1297.11|1298.37|1295.97|1300.43|1298.03|1297.23|1294.83|0
1644345900000|2022-02-08 18:45:00|1298.6|1296.2|1300.42|1298.02|1300.42|1298.02|1296.54|1294.14|0
1644346200000|2022-02-08 18:50:00|1300.2|1297.8|1298.82|1296.42|1300.2|1297.8|1296.65|1294.25|0
1644346500000|2022-02-08 18:55:00|1299.05|1296.65|1302.71|1300.31|1302.94|1300.54|1298.82|1296.42|0
1644346800000|2022-02-08 19:00:00|1302.94|1300.54|1303.96|1301.56|1304.08|1301.68|1301.79|1299.39|0
1644347100000|2022-02-08 19:05:00|1305|1302.6|1304.19|1301.79|1307.05|1304.65|1304.19|1301.79|0
1644347400000|2022-02-08 19:10:00|1304.31|1301.91|1303.39|1300.99|1304.31|1301.91|1302.25|1299.85|0
1644347700000|2022-02-08 19:15:00|1303.16|1300.76|1299.73|1297.33|1303.85|1301.45|1298.59|1296.19|0
1644348000000|2022-02-08 19:20:00|1299.96|1297.56|1292.42|1290.02|1299.96|1297.56|1291.28|1288.88|0
1644348300000|2022-02-08 19:25:00|1292.87|1290.47|1289.9|1287.5|1293.1|1290.7|1288.76|1286.36|0
1644348600000|2022-02-08 19:30:00|1289.67|1287.27|1293.33|1290.93|1293.56|1291.16|1288.53|1286.13|0
1644348900000|2022-02-08 19:35:00|1293.56|1291.16|1285.11|1282.71|1294.24|1291.84|1284.2|1281.8|0
1644349200000|2022-02-08 19:40:00|1285.34|1282.94|1287.16|1284.76|1288.3|1285.9|1284.42|1282.02|0
1644349500000|2022-02-08 19:45:00|1286.25|1283.85|1286.47|1284.07|1288.3|1285.9|1283.05|1280.65|0
1644349800000|2022-02-08 19:50:00|1286.7|1284.3|1290.58|1288.18|1290.58|1288.18|1285.79|1283.39|0
1644350100000|2022-02-08 19:55:00|1290.46|1288.06|1287.49|1285.09|1290.58|1288.18|1285.9|1283.5|0
1644350400000|2022-02-08 20:00:00|1286.93|1284.53|1288.52|1286.12|1289.89|1287.49|1282.25|1279.85|0
1644350700000|2022-02-08 20:05:00|1288.75|1286.35|1290.8|1288.4|1291.49|1289.09|1285.78|1283.38|0
1644351000000|2022-02-08 20:10:00|1291.03|1288.63|1302.94|1300.54|1303.52|1301.12|1290.58|1288.18|0
1644351300000|2022-02-08 20:15:00|1302.83|1300.43|1304.66|1302.26|1306.27|1303.87|1301.46|1299.06|0
1644351600000|2022-02-08 20:20:00|1303.75|1301.35|1301.79|1299.39|1305.12|1302.72|1300.08|1297.68|0
1644351900000|2022-02-08 20:25:00|1302.37|1299.97|1300.31|1297.91|1302.37|1299.97|1297.57|1295.17|0
1644352200000|2022-02-08 20:30:00|1301.11|1298.71|1306.03|1303.63|1308.09|1305.69|1299.39|1296.99|0
1644352500000|2022-02-08 20:35:00|1306.26|1303.86|1304.2|1301.8|1306.26|1303.86|1300.99|1298.59|0
1644352800000|2022-02-08 20:40:00|1303.97|1301.57|1303.74|1301.34|1309.01|1306.61|1303.74|1301.34|0
1644353100000|2022-02-08 20:45:00|1303.51|1301.11|1305.34|1302.94|1307.63|1305.23|1300.53|1298.13|0
1644353400000|2022-02-08 20:50:00|1306.49|1304.09|1312.44|1310.04|1313.59|1311.19|1301.45|1299.05|0
1644353700000|2022-02-08 20:55:00|1311.75|1309.35|1304.84|1302.44|1316.34|1313.94|1304.84|1302.44|0
1644354000000|2022-02-08 21:00:00|1305.76|1303.36|1309.43|1307.03|1309.88|1307.48|1304.38|1301.98|0
1644354300000|2022-02-08 21:05:00|1309.65|1307.25|1312.18|1309.78|1313.55|1311.15|1309.43|1307.03|0
1644354600000|2022-02-08 21:10:00|1311.95|1309.55|1308.73|1306.33|1312.86|1310.46|1308.73|1306.33|0
1644354900000|2022-02-08 21:15:00|1308.48|1305.68|1310.54|1307.74|1311.46|1308.66|1308.48|1305.68|0
1644355200000|2022-02-08 21:20:00|1310.65|1307.85|1310.54|1307.74|1311.23|1308.43|1310.31|1307.51|0
1644355500000|2022-02-08 21:25:00|1310.77|1307.97|1310.77|1307.97|1310.99|1308.19|1310.31|1307.51|0
1644355800000|2022-02-08 21:30:00|1310.54|1307.74|1310.99|1308.19|1311.45|1308.65|1310.31|1307.51|0
1644356100000|2022-02-08 21:35:00|1310.76|1307.96|1310.99|1308.19|1311.22|1308.42|1310.53|1307.73|0
1644356400000|2022-02-08 21:40:00|1311.1|1308.3|1310.3|1307.5|1311.1|1308.3|1310.3|1307.5|0
1644356700000|2022-02-08 21:45:00|1310.41|1307.61|1310.3|1307.5|1310.99|1308.19|1310.3|1307.5|0
1644357000000|2022-02-08 21:50:00|1310.53|1307.73|1310.3|1307.5|1310.53|1307.73|1310.3|1307.5|0
1644357300000|2022-02-08 21:55:00|1310.53|1307.73|1310.8|1308|1310.87|1308.07|1310.3|1307.5|0
1644357600000|2022-02-08 22:00:00|1311.06|1308.26|1310.72|1307.92|1311.06|1308.26|1310.72|1307.92|0
1644357900000|2022-02-08 22:05:00|1310.65|1307.85|1310.35|1307.55|1310.72|1307.92|1310.35|1307.55|0
1644358200000|2022-02-08 22:10:00|1310.55|1307.75|1310.65|1307.85|1310.65|1307.85|1310.31|1307.51|0
1644358500000|2022-02-08 22:15:00|1310.59|1307.79|1310.21|1307.41|1310.59|1307.79|1310.08|1307.28|0
1644358800000|2022-02-08 22:20:00|1310.18|1307.38|1310.18|1307.38|1310.18|1307.38|1310.18|1307.38|0
1644359100000|2022-02-08 22:25:00|1310.02|1307.22|1310.01|1307.21|1310.21|1307.41|1309.89|1307.09|0
1644359400000|2022-02-08 22:30:00|1310.21|1307.41|1310.04|1307.24|1310.24|1307.44|1310.01|1307.21|0
1644359700000|2022-02-08 22:35:00|1309.88|1307.08|1310.24|1307.44|1310.34|1307.54|1309.88|1307.08|0
1644360000000|2022-02-08 22:40:00|1310.34|1307.54|1310.07|1307.27|1310.44|1307.64|1310.07|1307.27|0
1644360300000|2022-02-08 22:45:00|1310.2|1307.4|1310.07|1307.27|1310.3|1307.5|1310.07|1307.27|0
1644360600000|2022-02-08 22:50:00|1310.1|1307.3|1310.2|1307.4|1310.24|1307.44|1310.04|1307.24|0
1644360900000|2022-02-08 22:55:00|1310.27|1307.47|1310.2|1307.4|1310.3|1307.5|1310.2|1307.4|0
1644361200000|2022-02-08 23:00:00|1312|1309.2|1312.34|1309.54|1312.57|1309.77|1310.51|1307.71|0
1644361500000|2022-02-08 23:05:00|1312.57|1309.77|1313.49|1310.69|1314.18|1311.38|1312.57|1309.77|0
1644361800000|2022-02-08 23:10:00|1313.72|1310.92|1313.6|1310.8|1314.41|1311.61|1313.26|1310.46|0
1644362100000|2022-02-08 23:15:00|1313.72|1310.92|1313.49|1310.69|1314.41|1311.61|1312.8|1310|0
1644362400000|2022-02-08 23:20:00|1313.72|1310.92|1316.12|1313.32|1316.35|1313.55|1313.72|1310.92|0
1644362700000|2022-02-08 23:25:00|1316.47|1313.67|1316.7|1313.9|1318.31|1315.51|1315.55|1312.75|0
1644363000000|2022-02-08 23:30:00|1316.81|1314.01|1316.01|1313.21|1316.93|1314.13|1315.78|1312.98|0
1644363300000|2022-02-08 23:35:00|1316.24|1313.44|1314.86|1312.06|1316.24|1313.44|1314.63|1311.83|0
1644363600000|2022-02-08 23:40:00|1314.97|1312.17|1316.57|1313.77|1316.92|1314.12|1314.97|1312.17|0
1644363900000|2022-02-08 23:45:00|1316.46|1313.66|1315.09|1312.29|1316.92|1314.12|1314.86|1312.06|0
1644364200000|2022-02-08 23:50:00|1315.2|1312.4|1317.26|1314.46|1317.84|1315.04|1314.86|1312.06|0
1644364500000|2022-02-08 23:55:00|1317.15|1314.35|1317.03|1314.23|1317.15|1314.35|1316.11|1313.31|0
1644364800000|2022-02-09 00:00:00|1317.26|1314.46|1316.69|1313.89|1317.61|1314.81|1315.08|1312.28|0
1644365100000|2022-02-09 00:05:00|1316.92|1314.12|1317.61|1314.81|1318.53|1315.73|1316.92|1314.12|0
1644365400000|2022-02-09 00:10:00|1317.84|1315.04|1316.23|1313.43|1317.84|1315.04|1315.77|1312.97|0
1644365700000|2022-02-09 00:15:00|1316|1313.2|1315.19|1312.39|1316.23|1313.43|1314.96|1312.16|0
1644366000000|2022-02-09 00:20:00|1315.31|1312.51|1313.24|1310.44|1315.77|1312.97|1312.78|1309.98|0
1644366300000|2022-02-09 00:25:00|1313.47|1310.67|1312.55|1309.75|1313.93|1311.13|1312.55|1309.75|0
1644366600000|2022-02-09 00:30:00|1312.32|1309.52|1312.32|1309.52|1312.55|1309.75|1310.94|1308.14|0
1644366900000|2022-02-09 00:35:00|1312.09|1309.29|1312.89|1310.09|1312.89|1310.09|1311.86|1309.06|0
1644367200000|2022-02-09 00:40:00|1313.01|1310.21|1312.55|1309.75|1313.01|1310.21|1312.09|1309.29|0
1644367500000|2022-02-09 00:45:00|1312.43|1309.63|1313.92|1311.12|1314.03|1311.23|1312.32|1309.52|0
1644367800000|2022-02-09 00:50:00|1313.69|1310.89|1313.69|1310.89|1313.92|1311.12|1312.77|1309.97|0
1644368100000|2022-02-09 00:55:00|1313.46|1310.66|1312.54|1309.74|1313.8|1311|1312.19|1309.39|0
1644368400000|2022-02-09 01:00:00|1312.08|1309.28|1311.62|1308.82|1312.31|1309.51|1310.48|1307.68|0
1644368700000|2022-02-09 01:05:00|1311.85|1309.05|1313.46|1310.66|1313.69|1310.89|1311.39|1308.59|0
1644369000000|2022-02-09 01:10:00|1313.69|1310.89|1313.46|1310.66|1314.14|1311.34|1313.23|1310.43|0
1644369300000|2022-02-09 01:15:00|1313.45|1310.65|1312.42|1309.62|1314.14|1311.34|1312.08|1309.28|0
1644369600000|2022-02-09 01:20:00|1312.31|1309.51|1312.3|1309.5|1312.54|1309.74|1311.85|1309.05|0
1644369900000|2022-02-09 01:25:00|1312.53|1309.73|1313.68|1310.88|1313.68|1310.88|1312.53|1309.73|0
1644370200000|2022-02-09 01:30:00|1314.14|1311.34|1314.14|1311.34|1315.75|1312.95|1313.68|1310.88|0
1644370500000|2022-02-09 01:35:00|1314.37|1311.57|1315.28|1312.48|1315.51|1312.71|1313.22|1310.42|0
1644370800000|2022-02-09 01:40:00|1315.39|1312.59|1316.89|1314.09|1317.35|1314.55|1315.05|1312.25|0
1644371100000|2022-02-09 01:45:00|1317.35|1314.55|1316.89|1314.09|1317.35|1314.55|1316.2|1313.4|0
1644371400000|2022-02-09 01:50:00|1316.77|1313.97|1314.36|1311.56|1316.89|1314.09|1314.36|1311.56|0
1644371700000|2022-02-09 01:55:00|1314.47|1311.67|1313.9|1311.1|1315.05|1312.25|1313.9|1311.1|0
1644372000000|2022-02-09 02:00:00|1314.13|1311.33|1315.28|1312.48|1315.97|1313.17|1313.9|1311.1|0
1644372300000|2022-02-09 02:05:00|1315.39|1312.59|1314.36|1311.56|1315.51|1312.71|1313.67|1310.87|0
1644372600000|2022-02-09 02:10:00|1314.59|1311.79|1314.24|1311.44|1314.59|1311.79|1313.9|1311.1|0
1644372900000|2022-02-09 02:15:00|1314.13|1311.33|1314.24|1311.44|1314.59|1311.79|1314.13|1311.33|0
1644373200000|2022-02-09 02:20:00|1314.35|1311.55|1314.58|1311.78|1314.58|1311.78|1314.12|1311.32|0
1644373500000|2022-02-09 02:25:00|1314.35|1311.55|1313.66|1310.86|1314.58|1311.78|1313.66|1310.86|0
1644373800000|2022-02-09 02:30:00|1313.2|1310.4|1312.97|1310.17|1313.66|1310.86|1312.29|1309.49|0
1644374100000|2022-02-09 02:35:00|1312.74|1309.94|1312.28|1309.48|1312.74|1309.94|1312.05|1309.25|0
1644374400000|2022-02-09 02:40:00|1312.51|1309.71|1312.74|1309.94|1312.97|1310.17|1312.28|1309.48|0
1644374700000|2022-02-09 02:45:00|1312.97|1310.17|1312.74|1309.94|1313.43|1310.63|1312.51|1309.71|0
1644375000000|2022-02-09 02:50:00|1312.62|1309.82|1313.43|1310.63|1313.43|1310.63|1312.51|1309.71|0
1644375300000|2022-02-09 02:55:00|1313.31|1310.51|1313.88|1311.08|1313.89|1311.09|1313.2|1310.4|0
1644375600000|2022-02-09 03:00:00|1313.99|1311.19|1314.57|1311.77|1314.57|1311.77|1313.88|1311.08|0
1644375900000|2022-02-09 03:05:00|1314.34|1311.54|1315.95|1313.15|1316.18|1313.38|1314.34|1311.54|0
1644376200000|2022-02-09 03:10:00|1316.06|1313.26|1315.72|1312.92|1316.52|1313.72|1315.72|1312.92|0
1644376500000|2022-02-09 03:15:00|1315.6|1312.8|1316.4|1313.6|1316.4|1313.6|1315.37|1312.57|0
1644376800000|2022-02-09 03:20:00|1316.63|1313.83|1316.17|1313.37|1316.86|1314.06|1315.94|1313.14|0
1644377100000|2022-02-09 03:25:00|1315.94|1313.14|1316.4|1313.6|1316.63|1313.83|1315.82|1313.02|0
1644377400000|2022-02-09 03:30:00|1316.63|1313.83|1321.22|1318.42|1321.22|1318.42|1316.4|1313.6|0
1644377700000|2022-02-09 03:35:00|1320.99|1318.19|1320.3|1317.5|1321.22|1318.42|1320.07|1317.27|0
1644378000000|2022-02-09 03:40:00|1320.41|1317.61|1320.07|1317.27|1320.76|1317.96|1320.07|1317.27|0
1644378300000|2022-02-09 03:45:00|1319.95|1317.15|1320.53|1317.73|1320.99|1318.19|1319.84|1317.04|0
1644378600000|2022-02-09 03:50:00|1320.3|1317.5|1320.99|1318.19|1320.99|1318.19|1320.18|1317.38|0
1644378900000|2022-02-09 03:55:00|1320.76|1317.96|1320.3|1317.5|1320.76|1317.96|1320.07|1317.27|0
1644379200000|2022-02-09 04:00:00|1320.07|1317.27|1320.99|1318.19|1320.99|1318.19|1320.07|1317.27|0
1644379500000|2022-02-09 04:05:00|1321.1|1318.3|1325.84|1323.04|1325.84|1323.04|1320.67|1317.87|0
1644379800000|2022-02-09 04:10:00|1324.92|1322.12|1323.42|1320.62|1324.92|1322.12|1322.85|1320.05|0
1644380100000|2022-02-09 04:15:00|1323.54|1320.74|1324|1321.2|1324.69|1321.89|1323.54|1320.74|0
1644380400000|2022-02-09 04:20:00|1324.23|1321.43|1325.15|1322.35|1325.15|1322.35|1323.88|1321.08|0
1644380700000|2022-02-09 04:25:00|1324.92|1322.12|1323.54|1320.74|1324.92|1322.12|1323.54|1320.74|0
1644381000000|2022-02-09 04:30:00|1323.42|1320.62|1322.85|1320.05|1323.54|1320.74|1322.85|1320.05|0
1644381300000|2022-02-09 04:35:00|1322.62|1319.82|1323.31|1320.51|1323.31|1320.51|1322.16|1319.36|0
1644381600000|2022-02-09 04:40:00|1323.08|1320.28|1323.76|1320.96|1323.99|1321.19|1323.08|1320.28|0
1644381900000|2022-02-09 04:45:00|1323.65|1320.85|1324.22|1321.42|1324.68|1321.88|1323.53|1320.73|0
1644382200000|2022-02-09 04:50:00|1324.33|1321.53|1325.37|1322.57|1325.37|1322.57|1324.22|1321.42|0
1644382500000|2022-02-09 04:55:00|1325.6|1322.8|1326.52|1323.72|1326.75|1323.95|1325.37|1322.57|0
1644382800000|2022-02-09 05:00:00|1326.75|1323.95|1326.52|1323.72|1326.75|1323.95|1325.6|1322.8|0
1644383100000|2022-02-09 05:05:00|1326.63|1323.83|1327.9|1325.1|1328.01|1325.21|1326.63|1323.83|0
1644383400000|2022-02-09 05:10:00|1327.67|1324.87|1326.05|1323.25|1327.9|1325.1|1326.05|1323.25|0
1644383700000|2022-02-09 05:15:00|1326.28|1323.48|1326.28|1323.48|1326.74|1323.94|1325.93|1323.13|0
1644384000000|2022-02-09 05:20:00|1326.05|1323.25|1325.82|1323.02|1326.51|1323.71|1325.82|1323.02|0
1644384300000|2022-02-09 05:25:00|1326.05|1323.25|1326.51|1323.71|1326.74|1323.94|1325.82|1323.02|0
1644384600000|2022-02-09 05:30:00|1326.28|1323.48|1325.47|1322.67|1326.51|1323.71|1325.36|1322.56|0
1644384900000|2022-02-09 05:35:00|1325.59|1322.79|1325.13|1322.33|1325.82|1323.02|1324.9|1322.1|0
1644385200000|2022-02-09 05:40:00|1324.9|1322.1|1326.74|1323.94|1326.74|1323.94|1324.9|1322.1|0
1644385500000|2022-02-09 05:45:00|1326.97|1324.17|1325.7|1322.9|1327.43|1324.63|1325.47|1322.67|0
1644385800000|2022-02-09 05:50:00|1325.59|1322.79|1324.54|1321.74|1326.27|1323.47|1324.2|1321.4|0
1644386100000|2022-02-09 05:55:00|1324.66|1321.86|1323.74|1320.94|1325.35|1322.55|1323.74|1320.94|0
1644386400000|2022-02-09 06:00:00|1323.85|1321.05|1324.66|1321.86|1324.89|1322.09|1323.85|1321.05|0
1644386700000|2022-02-09 06:05:00|1324.89|1322.09|1323.97|1321.17|1324.89|1322.09|1323.97|1321.17|0
1644387000000|2022-02-09 06:10:00|1323.85|1321.05|1323.28|1320.48|1324.2|1321.4|1322.13|1319.33|0
1644387300000|2022-02-09 06:15:00|1323.16|1320.36|1323.05|1320.25|1324.08|1321.28|1322.82|1320.02|0
1644387600000|2022-02-09 06:20:00|1323.16|1320.36|1323.05|1320.25|1323.51|1320.71|1322.47|1319.67|0
1644387900000|2022-02-09 06:25:00|1323.28|1320.48|1323.51|1320.71|1323.97|1321.17|1322.82|1320.02|0
1644388200000|2022-02-09 06:30:00|1323.28|1320.48|1324.65|1321.85|1324.65|1321.85|1323.28|1320.48|0
1644388500000|2022-02-09 06:35:00|1324.53|1321.73|1325.11|1322.31|1325.8|1323|1324.42|1321.62|0
1644388800000|2022-02-09 06:40:00|1325.34|1322.54|1324.42|1321.62|1325.34|1322.54|1324.07|1321.27|0
1644389100000|2022-02-09 06:45:00|1324.3|1321.5|1322.35|1319.55|1324.42|1321.62|1322.35|1319.55|0
1644389400000|2022-02-09 06:50:00|1322.46|1319.66|1323.15|1320.35|1323.15|1320.35|1321.77|1318.97|0
1644389700000|2022-02-09 06:55:00|1323.27|1320.47|1321.89|1319.09|1323.38|1320.58|1321.77|1318.97|0
1644390000000|2022-02-09 07:00:00|1321.66|1318.86|1322.12|1319.32|1324.07|1321.27|1321.66|1318.86|0
1644390300000|2022-02-09 07:05:00|1321.89|1319.09|1322.12|1319.32|1322.35|1319.55|1321.08|1318.28|0
1644390600000|2022-02-09 07:10:00|1322.35|1319.55|1321.31|1318.51|1322.92|1320.12|1320.97|1318.17|0
1644390900000|2022-02-09 07:15:00|1321.42|1318.62|1318.78|1315.98|1321.76|1318.96|1318.78|1315.98|0
1644391200000|2022-02-09 07:20:00|1318.21|1315.41|1320.08|1317.28|1320.54|1317.74|1318.21|1315.41|0
1644391500000|2022-02-09 07:25:00|1319.96|1317.16|1319.85|1317.05|1321|1318.2|1317.55|1314.75|0
1644391800000|2022-02-09 07:30:00|1319.62|1316.82|1320.76|1317.96|1320.76|1317.96|1318.24|1315.44|0
1644392100000|2022-02-09 07:35:00|1320.64|1317.84|1316.63|1313.83|1320.76|1317.96|1315.94|1313.14|0
1644392400000|2022-02-09 07:40:00|1316.4|1313.6|1316.63|1313.83|1317.09|1314.29|1314.34|1311.54|0
1644392700000|2022-02-09 07:45:00|1316.86|1314.06|1316.63|1313.83|1317.78|1314.98|1315.48|1312.68|0
1644393000000|2022-02-09 07:50:00|1316.17|1313.37|1317.31|1314.51|1317.32|1314.52|1315.48|1312.68|0
1644393300000|2022-02-09 07:55:00|1317.09|1314.29|1318|1315.2|1318|1315.2|1316.86|1314.06|0
1644393600000|2022-02-09 08:00:00|1317.77|1314.97|1317.54|1314.74|1319.84|1317.04|1317.08|1314.28|0
1644393900000|2022-02-09 08:05:00|1317.57|1315.17|1317.11|1314.71|1318.95|1316.55|1315.28|1312.88|0
1644394200000|2022-02-09 08:10:00|1317.68|1315.28|1318.72|1316.32|1319.63|1317.23|1316.3|1313.9|0
1644394500000|2022-02-09 08:15:00|1319.29|1316.89|1320.09|1317.69|1321.24|1318.84|1318.72|1316.32|0
1644394800000|2022-02-09 08:20:00|1320.32|1317.92|1320.2|1317.8|1321.7|1319.3|1319.17|1316.77|0
1644395100000|2022-02-09 08:25:00|1319.97|1317.57|1318.94|1316.54|1321.24|1318.84|1316.76|1314.36|0
1644395400000|2022-02-09 08:30:00|1318.59|1316.19|1320.55|1318.15|1320.78|1318.38|1316.19|1313.79|0
1644395700000|2022-02-09 08:35:00|1320.66|1318.26|1323.07|1320.67|1323.07|1320.67|1320.32|1317.92|0
1644396000000|2022-02-09 08:40:00|1322.84|1320.44|1325.37|1322.97|1325.94|1323.54|1322.84|1320.44|0
1644396300000|2022-02-09 08:45:00|1325.83|1323.43|1332.16|1329.76|1332.28|1329.88|1325.71|1323.31|0
1644396600000|2022-02-09 08:50:00|1332.97|1330.57|1333.66|1331.26|1334.81|1332.41|1331.59|1329.19|0
1644396900000|2022-02-09 08:55:00|1333.54|1331.14|1331.24|1328.84|1334.12|1331.72|1331.13|1328.73|0
1644397200000|2022-02-09 09:00:00|1331.13|1328.73|1330.9|1328.5|1332.74|1330.34|1330.09|1327.69|0
1644397500000|2022-02-09 09:05:00|1330.67|1328.27|1334.35|1331.95|1334.58|1332.18|1330.67|1328.27|0
1644397800000|2022-02-09 09:10:00|1334.81|1332.41|1334.69|1332.29|1335.5|1333.1|1333.66|1331.26|0
1644398100000|2022-02-09 09:15:00|1334.81|1332.41|1334.81|1332.41|1334.81|1332.41|1332.5|1330.1|0
1644398400000|2022-02-09 09:20:00|1334.92|1332.52|1333.65|1331.25|1335.15|1332.75|1333.19|1330.79|0
1644398700000|2022-02-09 09:25:00|1333.88|1331.48|1332.5|1330.1|1333.88|1331.48|1331.81|1329.41|0
1644399000000|2022-02-09 09:30:00|1332.27|1329.87|1333.88|1331.48|1334.34|1331.94|1331.81|1329.41|0
1644399300000|2022-02-09 09:35:00|1334.11|1331.71|1333.42|1331.02|1334.57|1332.17|1332.73|1330.33|0
1644399600000|2022-02-09 09:40:00|1333.19|1330.79|1333.19|1330.79|1334.8|1332.4|1332.96|1330.56|0
1644399900000|2022-02-09 09:45:00|1333.3|1330.9|1332.61|1330.21|1333.42|1331.02|1332.27|1329.87|0
1644400200000|2022-02-09 09:50:00|1332.73|1330.33|1331.34|1328.94|1332.73|1330.33|1331.11|1328.71|0
1644400500000|2022-02-09 09:55:00|1331.11|1328.71|1330.99|1328.59|1332.37|1329.97|1330.88|1328.48|0
1644400800000|2022-02-09 10:00:00|1330.88|1328.48|1331.91|1329.51|1332.49|1330.09|1329.96|1327.56|0
1644401100000|2022-02-09 10:05:00|1332.03|1329.63|1333.64|1331.24|1334.33|1331.93|1331.68|1329.28|0
1644401400000|2022-02-09 10:10:00|1333.52|1331.12|1336.63|1334.23|1336.86|1334.46|1332.83|1330.43|0
1644401700000|2022-02-09 10:15:00|1336.4|1334|1336.74|1334.34|1337.09|1334.69|1335.25|1332.85|0
1644402000000|2022-02-09 10:20:00|1336.63|1334.23|1336.28|1333.88|1337.32|1334.92|1336.28|1333.88|0
1644402300000|2022-02-09 10:25:00|1336.4|1334|1335.48|1333.08|1336.4|1334|1335.02|1332.62|0
1644402600000|2022-02-09 10:30:00|1335.71|1333.31|1335.24|1332.84|1337.09|1334.69|1334.43|1332.03|0
1644402900000|2022-02-09 10:35:00|1335.13|1332.73|1333.97|1331.57|1335.71|1333.31|1333.63|1331.23|0
1644403200000|2022-02-09 10:40:00|1334.09|1331.69|1335.7|1333.3|1336.16|1333.76|1334.09|1331.69|0
1644403500000|2022-02-09 10:45:00|1335.47|1333.07|1334.78|1332.38|1336.16|1333.76|1334.78|1332.38|0
1644403800000|2022-02-09 10:50:00|1334.32|1331.92|1336.04|1333.64|1336.39|1333.99|1334.32|1331.92|0
1644404100000|2022-02-09 10:55:00|1335.93|1333.53|1335.24|1332.84|1336.39|1333.99|1334.78|1332.38|0
1644404400000|2022-02-09 11:00:00|1335.7|1333.3|1333.63|1331.23|1335.7|1333.3|1333.63|1331.23|0
1644404700000|2022-02-09 11:05:00|1333.86|1331.46|1333.85|1331.45|1334.08|1331.68|1332.01|1329.61|0
1644405000000|2022-02-09 11:10:00|1333.62|1331.22|1333.39|1330.99|1334.54|1332.14|1333.27|1330.87|0
1644405300000|2022-02-09 11:15:00|1333.27|1330.87|1335|1332.6|1335.69|1333.29|1333.16|1330.76|0
1644405600000|2022-02-09 11:20:00|1335.23|1332.83|1334.08|1331.68|1335.23|1332.83|1333.96|1331.56|0
1644405900000|2022-02-09 11:25:00|1333.85|1331.45|1334.08|1331.68|1334.31|1331.91|1333.85|1331.45|0
1644406200000|2022-02-09 11:30:00|1334.19|1331.79|1335|1332.6|1335.46|1333.06|1333.39|1330.99|0
1644406500000|2022-02-09 11:35:00|1334.65|1332.25|1334.77|1332.37|1334.88|1332.48|1334.31|1331.91|0
1644406800000|2022-02-09 11:40:00|1335|1332.6|1336.38|1333.98|1336.38|1333.98|1334.31|1331.91|0
1644407100000|2022-02-09 11:45:00|1336.26|1333.86|1335.68|1333.28|1336.38|1333.98|1335.45|1333.05|0
1644407400000|2022-02-09 11:50:00|1335.91|1333.51|1337.3|1334.9|1337.3|1334.9|1335.45|1333.05|0
1644407700000|2022-02-09 11:55:00|1337.06|1334.66|1337.75|1335.35|1338.91|1336.51|1336.6|1334.2|0
1644408000000|2022-02-09 12:00:00|1337.98|1335.58|1339.6|1337.2|1340.52|1338.12|1337.06|1334.66|0
1644408300000|2022-02-09 12:05:00|1339.71|1337.31|1340.98|1338.58|1340.98|1338.58|1339.13|1336.73|0
1644408600000|2022-02-09 12:10:00|1341.21|1338.81|1341.67|1339.27|1343.05|1340.65|1341.21|1338.81|0
1644408900000|2022-02-09 12:15:00|1341.44|1339.04|1340.74|1338.34|1341.9|1339.5|1340.28|1337.88|0
1644409200000|2022-02-09 12:20:00|1340.62|1338.22|1340.51|1338.11|1341.2|1338.8|1339.82|1337.42|0
1644409500000|2022-02-09 12:25:00|1340.28|1337.88|1340.28|1337.88|1341.43|1339.03|1340.05|1337.65|0
1644409800000|2022-02-09 12:30:00|1340.74|1338.34|1339.59|1337.19|1340.74|1338.34|1339.59|1337.19|0
1644410100000|2022-02-09 12:35:00|1339.82|1337.42|1338.43|1336.03|1340.28|1337.88|1337.74|1335.34|0
1644410400000|2022-02-09 12:40:00|1338.31|1335.91|1340.05|1337.65|1340.05|1337.65|1338.31|1335.91|0
1644410700000|2022-02-09 12:45:00|1339.82|1337.42|1340.97|1338.57|1341.43|1339.03|1339.58|1337.18|0
1644411000000|2022-02-09 12:50:00|1340.74|1338.34|1341.19|1338.79|1341.66|1339.26|1340.27|1337.87|0
1644411300000|2022-02-09 12:55:00|1340.96|1338.56|1341.65|1339.25|1343.27|1340.87|1340.96|1338.56|0
1644411600000|2022-02-09 13:00:00|1341.88|1339.48|1341.19|1338.79|1342.58|1340.18|1340.04|1337.64|0
1644411900000|2022-02-09 13:05:00|1340.96|1338.56|1342.57|1340.17|1342.8|1340.4|1340.96|1338.56|0
1644412200000|2022-02-09 13:10:00|1342.34|1339.94|1345.34|1342.94|1346.03|1343.63|1342.34|1339.94|0
1644412500000|2022-02-09 13:15:00|1345.11|1342.71|1345.11|1342.71|1346.26|1343.86|1344.53|1342.13|0
1644412800000|2022-02-09 13:20:00|1344.88|1342.48|1344.64|1342.24|1346.26|1343.86|1343.95|1341.55|0
1644413100000|2022-02-09 13:25:00|1344.41|1342.01|1344.93|1342.53|1346.2|1343.8|1343.95|1341.55|0
1644413400000|2022-02-09 13:30:00|1344.47|1342.07|1344.47|1342.07|1344.7|1342.3|1343.09|1340.69|0
1644413700000|2022-02-09 13:35:00|1344.35|1341.95|1342.86|1340.46|1344.7|1342.3|1342.86|1340.46|0
1644414000000|2022-02-09 13:40:00|1342.63|1340.23|1344.58|1342.18|1345.16|1342.76|1342.4|1340|0
1644414300000|2022-02-09 13:45:00|1344.7|1342.3|1344.47|1342.07|1345.39|1342.99|1343.78|1341.38|0
1644414600000|2022-02-09 13:50:00|1344.58|1342.18|1344.7|1342.3|1345.16|1342.76|1344.35|1341.95|0
1644414900000|2022-02-09 13:55:00|1344.58|1342.18|1343.31|1340.91|1345.16|1342.76|1343.08|1340.68|0
1644415200000|2022-02-09 14:00:00|1343.54|1341.14|1343.54|1341.14|1345.16|1342.76|1343.08|1340.68|0
1644415500000|2022-02-09 14:05:00|1343.77|1341.37|1345.38|1342.98|1346.08|1343.68|1343.31|1340.91|0
1644415800000|2022-02-09 14:10:00|1345.15|1342.75|1344.34|1341.94|1346.31|1343.91|1344.23|1341.83|0
1644416100000|2022-02-09 14:15:00|1344.23|1341.83|1344.69|1342.29|1345.38|1342.98|1343.77|1341.37|0
1644416400000|2022-02-09 14:20:00|1344.8|1342.4|1345.15|1342.75|1345.84|1343.44|1344|1341.6|0
1644416700000|2022-02-09 14:25:00|1345.38|1342.98|1346.3|1343.9|1346.76|1344.36|1344.46|1342.06|0
1644417000000|2022-02-09 14:30:00|1346.53|1344.13|1347.52|1345.12|1352.3|1349.9|1344.46|1342.06|0
1644417300000|2022-02-09 14:35:00|1347.17|1344.77|1351.56|1349.16|1353.41|1351.01|1346.48|1344.08|0
1644417600000|2022-02-09 14:40:00|1351.1|1348.7|1354.47|1352.07|1355.99|1353.59|1349.99|1347.59|0
1644417900000|2022-02-09 14:45:00|1355.39|1352.99|1353.77|1351.37|1357|1354.6|1351.47|1349.07|0
1644418200000|2022-02-09 14:50:00|1353.54|1351.14|1350.31|1347.91|1354|1351.6|1348.23|1345.83|0
1644418500000|2022-02-09 14:55:00|1350.08|1347.68|1350.77|1348.37|1352.85|1350.45|1347.54|1345.14|0
1644418800000|2022-02-09 15:00:00|1348.46|1346.06|1353.31|1350.91|1354.69|1352.29|1348.46|1346.06|0
1644419100000|2022-02-09 15:05:00|1353.08|1350.68|1355.15|1352.75|1357.23|1354.83|1350.77|1348.37|0
1644419400000|2022-02-09 15:10:00|1355.84|1353.44|1351.23|1348.83|1356.77|1354.37|1348.92|1346.52|0
1644419700000|2022-02-09 15:15:00|1351.92|1349.52|1347.77|1345.37|1353.99|1351.59|1347.77|1345.37|0
1644420000000|2022-02-09 15:20:00|1347.54|1345.14|1348.23|1345.83|1351.69|1349.29|1346.38|1343.98|0
1644420300000|2022-02-09 15:25:00|1348.92|1346.52|1353.07|1350.67|1355.84|1353.44|1348.46|1346.06|0
1644420600000|2022-02-09 15:30:00|1353.64|1351.24|1359.3|1356.9|1359.99|1357.59|1352.61|1350.21|0
1644420900000|2022-02-09 15:35:00|1359.53|1357.13|1356.76|1354.36|1359.76|1357.36|1356.53|1354.13|0
1644421200000|2022-02-09 15:40:00|1356.99|1354.59|1355.14|1352.74|1359.3|1356.9|1354.22|1351.82|0
1644421500000|2022-02-09 15:45:00|1355.83|1353.43|1356.29|1353.89|1357.1|1354.7|1353.53|1351.13|0
1644421800000|2022-02-09 15:50:00|1356.06|1353.66|1356.52|1354.12|1358.37|1355.97|1354.91|1352.51|0
1644422100000|2022-02-09 15:55:00|1356.75|1354.35|1361.83|1359.43|1361.83|1359.43|1356.52|1354.12|0
1644422400000|2022-02-09 16:00:00|1362.3|1359.9|1362.29|1359.89|1363.68|1361.28|1359.75|1357.35|0
1644422700000|2022-02-09 16:05:00|1362.17|1359.77|1356.98|1354.58|1362.17|1359.77|1356.06|1353.66|0
1644423000000|2022-02-09 16:10:00|1357.21|1354.81|1353.75|1351.35|1359.06|1356.66|1352.13|1349.73|0
1644423300000|2022-02-09 16:15:00|1353.52|1351.12|1356.29|1353.89|1357.44|1355.04|1352.82|1350.42|0
1644423600000|2022-02-09 16:20:00|1356.52|1354.12|1357.67|1355.27|1358.82|1356.42|1355.82|1353.42|0
1644423900000|2022-02-09 16:25:00|1357.9|1355.5|1356.05|1353.65|1358.82|1356.42|1356.05|1353.65|0
1644424200000|2022-02-09 16:30:00|1356.39|1353.99|1357.21|1354.81|1357.44|1355.04|1353.97|1351.57|0
1644424500000|2022-02-09 16:35:00|1356.97|1354.57|1357.43|1355.03|1358.82|1356.42|1354.67|1352.27|0
1644424800000|2022-02-09 16:40:00|1357.2|1354.8|1354.89|1352.49|1358.59|1356.19|1353.97|1351.57|0
1644425100000|2022-02-09 16:45:00|1354.43|1352.03|1356.97|1354.57|1357.43|1355.03|1354.43|1352.03|0
1644425400000|2022-02-09 16:50:00|1356.74|1354.34|1351.2|1348.8|1358.82|1356.42|1350.97|1348.57|0
1644425700000|2022-02-09 16:55:00|1350.97|1348.57|1353.27|1350.87|1354.66|1352.26|1350.74|1348.34|0
1644426000000|2022-02-09 17:00:00|1353.04|1350.64|1353.73|1351.33|1355.58|1353.18|1351.43|1349.03|0
1644426300000|2022-02-09 17:05:00|1353.5|1351.1|1352.12|1349.72|1353.73|1351.33|1350.04|1347.64|0
1644426600000|2022-02-09 17:10:00|1352.35|1349.95|1353.04|1350.64|1353.04|1350.64|1348.89|1346.49|0
1644426900000|2022-02-09 17:15:00|1353.27|1350.87|1354.88|1352.48|1355.12|1352.72|1352.12|1349.72|0
1644427200000|2022-02-09 17:20:00|1354.65|1352.25|1355.11|1352.71|1356.27|1353.87|1353.27|1350.87|0
1644427500000|2022-02-09 17:25:00|1355.58|1353.18|1356.96|1354.56|1357.19|1354.79|1355.57|1353.17|0
1644427800000|2022-02-09 17:30:00|1356.04|1353.64|1353.5|1351.1|1357.42|1355.02|1352.57|1350.17|0
1644428100000|2022-02-09 17:35:00|1353.73|1351.33|1357.88|1355.48|1358.34|1355.94|1353.27|1350.87|0
1644428400000|2022-02-09 17:40:00|1358.34|1355.94|1359.03|1356.63|1359.73|1357.33|1357.42|1355.02|0
1644428700000|2022-02-09 17:45:00|1359.26|1356.86|1359.03|1356.63|1359.5|1357.1|1357.65|1355.25|0
1644429000000|2022-02-09 17:50:00|1358.8|1356.4|1358.11|1355.71|1358.8|1356.4|1356.95|1354.55|0
1644429300000|2022-02-09 17:55:00|1358.8|1356.4|1360.42|1358.02|1360.65|1358.25|1357.64|1355.24|0
1644429600000|2022-02-09 18:00:00|1360.18|1357.78|1359.49|1357.09|1361.8|1359.4|1359.03|1356.63|0
1644429900000|2022-02-09 18:05:00|1359.26|1356.86|1358.33|1355.93|1360.06|1357.66|1357.18|1354.78|0
1644430200000|2022-02-09 18:10:00|1358.56|1356.16|1355.79|1353.39|1359.49|1357.09|1355.33|1352.93|0
1644430500000|2022-02-09 18:15:00|1356.02|1353.62|1357.87|1355.47|1358.56|1356.16|1355.33|1352.93|0
1644430800000|2022-02-09 18:20:00|1358.1|1355.7|1357.64|1355.24|1359.49|1357.09|1357.41|1355.01|0
1644431100000|2022-02-09 18:25:00|1357.87|1355.47|1359.48|1357.08|1359.71|1357.31|1357.41|1355.01|0
1644431400000|2022-02-09 18:30:00|1359.25|1356.85|1360.17|1357.77|1361.1|1358.7|1358.79|1356.39|0
1644431700000|2022-02-09 18:35:00|1359.94|1357.54|1357.86|1355.46|1359.94|1357.54|1357.63|1355.23|0
1644432000000|2022-02-09 18:40:00|1357.74|1355.34|1360.63|1358.23|1361.33|1358.93|1357.4|1355|0
1644432300000|2022-02-09 18:45:00|1360.86|1358.46|1360.17|1357.77|1361.33|1358.93|1359.94|1357.54|0
1644432600000|2022-02-09 18:50:00|1359.94|1357.54|1360.63|1358.23|1361.09|1358.69|1359.48|1357.08|0
1644432900000|2022-02-09 18:55:00|1360.4|1358|1361.09|1358.69|1361.32|1358.92|1359.48|1357.08|0
1644433200000|2022-02-09 19:00:00|1361.32|1358.92|1362.71|1360.31|1363.86|1361.46|1361.32|1358.92|0
1644433500000|2022-02-09 19:05:00|1362.94|1360.54|1366.17|1363.77|1366.17|1363.77|1362.48|1360.08|0
1644433800000|2022-02-09 19:10:00|1365.71|1363.31|1366.17|1363.77|1367.1|1364.7|1364.79|1362.39|0
1644434100000|2022-02-09 19:15:00|1366.4|1364|1366.17|1363.77|1367.33|1364.93|1365.25|1362.85|0
1644434400000|2022-02-09 19:20:00|1365.94|1363.54|1365.71|1363.31|1366.4|1364|1364.78|1362.38|0
1644434700000|2022-02-09 19:25:00|1365.94|1363.54|1366.74|1364.34|1367.32|1364.92|1365.71|1363.31|0
1644435000000|2022-02-09 19:30:00|1366.86|1364.46|1367.09|1364.69|1367.32|1364.92|1365.47|1363.07|0
1644435300000|2022-02-09 19:35:00|1367.32|1364.92|1368.36|1365.96|1368.94|1366.54|1366.4|1364|0
1644435600000|2022-02-09 19:40:00|1368.25|1365.85|1367.55|1365.15|1368.48|1366.08|1366.63|1364.23|0
1644435900000|2022-02-09 19:45:00|1367.78|1365.38|1365.01|1362.61|1368.01|1365.61|1364.78|1362.38|0
1644436200000|2022-02-09 19:50:00|1365.24|1362.84|1364.54|1362.14|1366.39|1363.99|1363.39|1360.99|0
1644436500000|2022-02-09 19:55:00|1364.31|1361.91|1360.38|1357.98|1364.77|1362.37|1359.92|1357.52|0
1644436800000|2022-02-09 20:00:00|1360.15|1357.75|1359.92|1357.52|1360.84|1358.44|1355.76|1353.36|0
1644437100000|2022-02-09 20:05:00|1359.8|1357.4|1354.61|1352.21|1359.8|1357.4|1354.61|1352.21|0
1644437400000|2022-02-09 20:10:00|1355.99|1353.59|1355.07|1352.67|1358.3|1355.9|1355.07|1352.67|0
1644437700000|2022-02-09 20:15:00|1354.84|1352.44|1356.45|1354.05|1356.45|1354.05|1352.3|1349.9|0
1644438000000|2022-02-09 20:20:00|1357.14|1354.74|1358.76|1356.36|1359.22|1356.82|1355.99|1353.59|0
1644438300000|2022-02-09 20:25:00|1358.53|1356.13|1363.61|1361.21|1363.61|1361.21|1355.76|1353.36|0
1644438600000|2022-02-09 20:30:00|1362.8|1360.4|1367.31|1364.91|1367.54|1365.14|1362.8|1360.4|0
1644438900000|2022-02-09 20:35:00|1367.54|1365.14|1366.84|1364.44|1370.08|1367.68|1366.38|1363.98|0
1644439200000|2022-02-09 20:40:00|1367.07|1364.67|1362.22|1359.82|1367.07|1364.67|1358.29|1355.89|0
1644439500000|2022-02-09 20:45:00|1362.68|1360.28|1365.68|1363.28|1366.38|1363.98|1360.25|1357.85|0
1644439800000|2022-02-09 20:50:00|1366.15|1363.75|1366.16|1363.76|1370.54|1368.14|1363.14|1360.74|0
1644440100000|2022-02-09 20:55:00|1365.69|1363.29|1367.54|1365.14|1367.77|1365.37|1362.23|1359.83|0
1644440400000|2022-02-09 21:00:00|1367.08|1364.68|1365|1362.6|1367.08|1364.68|1364.07|1361.67|0
1644440700000|2022-02-09 21:05:00|1364.77|1362.37|1367.31|1364.91|1367.77|1365.37|1364.77|1362.37|0
1644441000000|2022-02-09 21:10:00|1367.08|1364.68|1368.69|1366.29|1369.16|1366.76|1366.85|1364.45|0
1644441300000|2022-02-09 21:15:00|1368.66|1365.86|1369.24|1366.44|1369.36|1366.56|1368.43|1365.63|0
1644441600000|2022-02-09 21:20:00|1369.36|1366.56|1372.59|1369.79|1372.59|1369.79|1369.12|1366.32|0
1644441900000|2022-02-09 21:25:00|1373.05|1370.25|1372.82|1370.02|1373.28|1370.48|1372.13|1369.33|0
1644442200000|2022-02-09 21:30:00|1372.59|1369.79|1371.9|1369.1|1372.59|1369.79|1371.66|1368.86|0
1644442500000|2022-02-09 21:35:00|1372.13|1369.33|1371.43|1368.63|1372.13|1369.33|1371.2|1368.4|0
1644442800000|2022-02-09 21:40:00|1371.2|1368.4|1371.2|1368.4|1371.89|1369.09|1371.2|1368.4|0
1644443100000|2022-02-09 21:45:00|1370.74|1367.94|1369.58|1366.78|1370.74|1367.94|1369.23|1366.43|0
1644443400000|2022-02-09 21:50:00|1369.12|1366.32|1369.81|1367.01|1370.73|1367.93|1369.12|1366.32|0
1644443700000|2022-02-09 21:55:00|1369.58|1366.78|1370.15|1367.35|1370.38|1367.58|1369.46|1366.66|0
1644444000000|2022-02-09 22:00:00|1370.17|1367.37|1370.14|1367.34|1370.3|1367.5|1369.97|1367.17|0
1644444300000|2022-02-09 22:05:00|1370.19|1367.39|1369.87|1367.07|1370.19|1367.39|1369.87|1367.07|0
1644444600000|2022-02-09 22:10:00|1370.14|1367.34|1370.16|1367.36|1370.19|1367.39|1369.97|1367.17|0
1644444900000|2022-02-09 22:15:00|1370.19|1367.39|1369.82|1367.02|1370.23|1367.43|1369.82|1367.02|0
1644445200000|2022-02-09 22:20:00|1369.79|1366.99|1369.79|1366.99|1369.79|1366.99|1369.7|1366.9|0
1644445500000|2022-02-09 22:25:00|1369.82|1367.02|1369.62|1366.82|1369.86|1367.06|1369.49|1366.69|0
1644445800000|2022-02-09 22:30:00|1369.66|1366.86|1369.76|1366.96|1369.76|1366.96|1369.66|1366.86|0
1644446100000|2022-02-09 22:35:00|1369.79|1366.99|1369.81|1367.01|1369.89|1367.09|1369.79|1366.99|0
1644446400000|2022-02-09 22:40:00|1369.85|1367.05|1370.02|1367.22|1370.02|1367.22|1369.81|1367.01|0
1644446700000|2022-02-09 22:45:00|1369.95|1367.15|1369.95|1367.15|1369.99|1367.19|1369.91|1367.11|0
1644447000000|2022-02-09 22:50:00|1369.91|1367.11|1370.09|1367.29|1370.12|1367.32|1369.91|1367.11|0
1644447300000|2022-02-09 22:55:00|1370.12|1367.32|1370.52|1367.72|1370.52|1367.72|1369.99|1367.19|0
1644447600000|2022-02-09 23:00:00|1371.75|1368.95|1370.36|1367.56|1371.75|1368.95|1369.1|1366.3|0
1644447900000|2022-02-09 23:05:00|1370.25|1367.45|1370.02|1367.22|1370.71|1367.91|1369.67|1366.87|0
1644448200000|2022-02-09 23:10:00|1370.36|1367.56|1369.79|1366.99|1370.71|1367.91|1369.67|1366.87|0
1644448500000|2022-02-09 23:15:00|1369.67|1366.87|1368.51|1365.71|1370.48|1367.68|1367.94|1365.14|0
1644448800000|2022-02-09 23:20:00|1368.4|1365.6|1368.63|1365.83|1368.63|1365.83|1367.47|1364.67|0
1644449100000|2022-02-09 23:25:00|1368.86|1366.06|1368.63|1365.83|1369.78|1366.98|1368.63|1365.83|0
1644449400000|2022-02-09 23:30:00|1368.86|1366.06|1367.24|1364.44|1368.86|1366.06|1366.78|1363.98|0
1644449700000|2022-02-09 23:35:00|1367.01|1364.21|1368.39|1365.59|1368.86|1366.06|1366.89|1364.09|0
1644450000000|2022-02-09 23:40:00|1368.86|1366.06|1366.08|1363.28|1368.86|1366.06|1365.96|1363.16|0
1644450300000|2022-02-09 23:45:00|1365.85|1363.05|1367.35|1364.55|1367.35|1364.55|1365.85|1363.05|0
1644450600000|2022-02-09 23:50:00|1367.23|1364.43|1366.31|1363.51|1367.23|1364.43|1365.38|1362.58|0
1644450900000|2022-02-09 23:55:00|1366.08|1363.28|1367.93|1365.13|1368.16|1365.36|1365.85|1363.05|0
1644451200000|2022-02-10 00:00:00|1368.16|1365.36|1367.8|1365|1368.62|1365.82|1366.31|1363.51|0
1644451500000|2022-02-10 00:05:00|1367.92|1365.12|1366.3|1363.5|1368.85|1366.05|1365.38|1362.58|0
1644451800000|2022-02-10 00:10:00|1366.77|1363.97|1364.92|1362.12|1367|1364.2|1364.69|1361.89|0
1644452100000|2022-02-10 00:15:00|1364.69|1361.89|1363.53|1360.73|1365.15|1362.35|1363.53|1360.73|0
1644452400000|2022-02-10 00:20:00|1363.64|1360.84|1365.72|1362.92|1365.72|1362.92|1363.53|1360.73|0
1644452700000|2022-02-10 00:25:00|1365.61|1362.81|1365.84|1363.04|1365.84|1363.04|1365.14|1362.34|0
1644453000000|2022-02-10 00:30:00|1365.95|1363.15|1365.14|1362.34|1366.76|1363.96|1364.91|1362.11|0
1644453300000|2022-02-10 00:35:00|1365.02|1362.22|1364.91|1362.11|1366.3|1363.5|1364.68|1361.88|0
1644453600000|2022-02-10 00:40:00|1365.14|1362.34|1364.68|1361.88|1365.6|1362.8|1364.45|1361.65|0
1644453900000|2022-02-10 00:45:00|1364.45|1361.65|1363.29|1360.49|1364.91|1362.11|1362.6|1359.8|0
1644454200000|2022-02-10 00:50:00|1363.06|1360.26|1361.67|1358.87|1363.29|1360.49|1361.67|1358.87|0
1644454500000|2022-02-10 00:55:00|1361.55|1358.75|1361.21|1358.41|1362.83|1360.03|1361.21|1358.41|0
1644454800000|2022-02-10 01:00:00|1361.32|1358.52|1360.74|1357.94|1361.67|1358.87|1359.82|1357.02|0
1644455100000|2022-02-10 01:05:00|1360.62|1357.82|1360.97|1358.17|1361.44|1358.64|1360.28|1357.48|0
1644455400000|2022-02-10 01:10:00|1360.85|1358.05|1360.51|1357.71|1361.21|1358.41|1359.36|1356.56|0
1644455700000|2022-02-10 01:15:00|1360.28|1357.48|1358.54|1355.74|1360.74|1357.94|1358.43|1355.63|0
1644456000000|2022-02-10 01:20:00|1358.43|1355.63|1359.7|1356.9|1360.28|1357.48|1358.43|1355.63|0
1644456300000|2022-02-10 01:25:00|1359.58|1356.78|1357.74|1354.94|1360.05|1357.25|1357.74|1354.94|0
1644456600000|2022-02-10 01:30:00|1357.51|1354.71|1355.66|1352.86|1357.51|1354.71|1354.04|1351.24|0
1644456900000|2022-02-10 01:35:00|1355.77|1352.97|1355.26|1352.46|1355.89|1353.09|1354.46|1351.66|0
1644457200000|2022-02-10 01:40:00|1355.49|1352.69|1355.44|1352.64|1356.13|1353.33|1353.67|1350.87|0
1644457500000|2022-02-10 01:45:00|1355.9|1353.1|1356.71|1353.91|1356.71|1353.91|1355.21|1352.41|0
1644457800000|2022-02-10 01:50:00|1356.83|1354.03|1355.44|1352.64|1357.29|1354.49|1355.44|1352.64|0
1644458100000|2022-02-10 01:55:00|1355.32|1352.52|1355.9|1353.1|1355.9|1353.1|1354.74|1351.94|0
1644458400000|2022-02-10 02:00:00|1355.67|1352.87|1354.28|1351.48|1356.13|1353.33|1354.05|1351.25|0
1644458700000|2022-02-10 02:05:00|1354.39|1351.59|1354.28|1351.48|1355.43|1352.63|1354.28|1351.48|0
1644459000000|2022-02-10 02:10:00|1354.51|1351.71|1354.74|1351.94|1355.43|1352.63|1354.04|1351.24|0
1644459300000|2022-02-10 02:15:00|1354.51|1351.71|1354.5|1351.7|1355.43|1352.63|1354.27|1351.47|0
1644459600000|2022-02-10 02:20:00|1354.27|1351.47|1354.04|1351.24|1354.5|1351.7|1354.04|1351.24|0
1644459900000|2022-02-10 02:25:00|1352.65|1349.85|1353.81|1351.01|1354.04|1351.24|1352.65|1349.85|0
1644460200000|2022-02-10 02:30:00|1354.04|1351.24|1353.58|1350.78|1354.04|1351.24|1353.58|1350.78|0
1644460500000|2022-02-10 02:35:00|1353.81|1351.01|1355.89|1353.09|1356.12|1353.32|1353.81|1351.01|0
1644460800000|2022-02-10 02:40:00|1355.66|1352.86|1355.19|1352.39|1355.89|1353.09|1355.07|1352.27|0
1644461100000|2022-02-10 02:45:00|1355.42|1352.62|1355.42|1352.62|1356.12|1353.32|1355.3|1352.5|0
1644461400000|2022-02-10 02:50:00|1355.65|1352.85|1354.73|1351.93|1355.65|1352.85|1354.5|1351.7|0
1644461700000|2022-02-10 02:55:00|1354.5|1351.7|1354.49|1351.69|1354.96|1352.16|1354.26|1351.46|0
1644462000000|2022-02-10 03:00:00|1354.26|1351.46|1354.03|1351.23|1354.72|1351.92|1353.34|1350.54|0
1644462300000|2022-02-10 03:05:00|1354.26|1351.46|1353.1|1350.3|1354.49|1351.69|1353.1|1350.3|0
1644462600000|2022-02-10 03:10:00|1353.33|1350.53|1354.03|1351.23|1354.03|1351.23|1353.1|1350.3|0
1644462900000|2022-02-10 03:15:00|1354.26|1351.46|1354.72|1351.92|1354.95|1352.15|1354.03|1351.23|0
1644463200000|2022-02-10 03:20:00|1354.6|1351.8|1355.41|1352.61|1355.41|1352.61|1354.49|1351.69|0
1644463500000|2022-02-10 03:25:00|1355.29|1352.49|1355.64|1352.84|1355.64|1352.84|1354.95|1352.15|0
1644463800000|2022-02-10 03:30:00|1355.87|1353.07|1356.57|1353.77|1356.8|1354|1354.95|1352.15|0
1644464100000|2022-02-10 03:35:00|1356.8|1354|1357.03|1354.23|1357.03|1354.23|1356.33|1353.53|0
1644464400000|2022-02-10 03:40:00|1356.91|1354.11|1356.1|1353.3|1357.03|1354.23|1356.1|1353.3|0
1644464700000|2022-02-10 03:45:00|1356.21|1353.41|1356.56|1353.76|1356.79|1353.99|1356.1|1353.3|0
1644465000000|2022-02-10 03:50:00|1356.44|1353.64|1355.98|1353.18|1356.56|1353.76|1355.28|1352.48|0
1644465300000|2022-02-10 03:55:00|1356.1|1353.3|1356.56|1353.76|1357.02|1354.22|1356.1|1353.3|0
1644465600000|2022-02-10 04:00:00|1356.44|1353.64|1356.33|1353.53|1357.02|1354.22|1356.1|1353.3|0
1644465900000|2022-02-10 04:05:00|1356.1|1353.3|1356.33|1353.53|1356.33|1353.53|1355.86|1353.06|0
1644466200000|2022-02-10 04:10:00|1356.21|1353.41|1356.32|1353.52|1357.02|1354.22|1356.21|1353.41|0
1644466500000|2022-02-10 04:15:00|1356.44|1353.64|1357.48|1354.68|1357.59|1354.79|1356.32|1353.52|0
1644466800000|2022-02-10 04:20:00|1357.59|1354.79|1357.71|1354.91|1357.94|1355.14|1357.02|1354.22|0
1644467100000|2022-02-10 04:25:00|1357.94|1355.14|1358.4|1355.6|1358.4|1355.6|1357.71|1354.91|0
1644467400000|2022-02-10 04:30:00|1358.28|1355.48|1358.4|1355.6|1358.4|1355.6|1357.94|1355.14|0
1644467700000|2022-02-10 04:35:00|1358.17|1355.37|1358.17|1355.37|1358.4|1355.6|1357.71|1354.91|0
1644468000000|2022-02-10 04:40:00|1358.28|1355.48|1358.17|1355.37|1358.28|1355.48|1357.71|1354.91|0
1644468300000|2022-02-10 04:45:00|1357.94|1355.14|1357.01|1354.21|1357.94|1355.14|1357.01|1354.21|0
1644468600000|2022-02-10 04:50:00|1357.24|1354.44|1357.7|1354.9|1357.7|1354.9|1357.24|1354.44|0
1644468900000|2022-02-10 04:55:00|1357.93|1355.13|1357.7|1354.9|1358.4|1355.6|1357.7|1354.9|0
1644469200000|2022-02-10 05:00:00|1357.47|1354.67|1358.16|1355.36|1358.39|1355.59|1357.24|1354.44|0
1644469500000|2022-02-10 05:05:00|1358.04|1355.24|1358.52|1355.72|1359.11|1356.31|1357.7|1354.9|0
1644469800000|2022-02-10 05:10:00|1358.75|1355.95|1357.13|1354.33|1360.02|1357.22|1354.6|1351.8|0
1644470100000|2022-02-10 05:15:00|1356.9|1354.1|1357.13|1354.33|1357.13|1354.33|1356.67|1353.87|0
1644470400000|2022-02-10 05:20:00|1357.24|1354.44|1357.13|1354.33|1357.36|1354.56|1356.78|1353.98|0
1644470700000|2022-02-10 05:25:00|1356.9|1354.1|1356.43|1353.63|1357.13|1354.33|1356.2|1353.4|0
1644471000000|2022-02-10 05:30:00|1356.66|1353.86|1355.97|1353.17|1357.13|1354.33|1355.97|1353.17|0
1644471300000|2022-02-10 05:35:00|1356.08|1353.28|1355.5|1352.7|1356.2|1353.4|1355.5|1352.7|0
1644471600000|2022-02-10 05:40:00|1355.27|1352.47|1355.73|1352.93|1355.97|1353.17|1354.46|1351.66|0
1644471900000|2022-02-10 05:45:00|1355.5|1352.7|1356.08|1353.28|1356.2|1353.4|1355.5|1352.7|0
1644472200000|2022-02-10 05:50:00|1356.2|1353.4|1355.27|1352.47|1356.2|1353.4|1355.27|1352.47|0
1644472500000|2022-02-10 05:55:00|1355.5|1352.7|1359.2|1356.4|1359.2|1356.4|1355.5|1352.7|0
1644472800000|2022-02-10 06:00:00|1359.89|1357.09|1361.05|1358.25|1361.05|1358.25|1359.2|1356.4|0
1644473100000|2022-02-10 06:05:00|1361.16|1358.36|1359.08|1356.28|1361.28|1358.48|1359.08|1356.28|0
1644473400000|2022-02-10 06:10:00|1359.2|1356.4|1361.51|1358.71|1361.51|1358.71|1358.97|1356.17|0
1644473700000|2022-02-10 06:15:00|1361.39|1358.59|1360.81|1358.01|1361.51|1358.71|1360.58|1357.78|0
1644474000000|2022-02-10 06:20:00|1360.69|1357.89|1362.43|1359.63|1362.43|1359.63|1360.58|1357.78|0
1644474300000|2022-02-10 06:25:00|1362.66|1359.86|1361.62|1358.82|1362.66|1359.86|1361.51|1358.71|0
1644474600000|2022-02-10 06:30:00|1361.74|1358.94|1361.97|1359.17|1362.43|1359.63|1361.5|1358.7|0
1644474900000|2022-02-10 06:35:00|1362.08|1359.28|1362.89|1360.09|1362.89|1360.09|1361.74|1358.94|0
1644475200000|2022-02-10 06:40:00|1363|1360.2|1363.12|1360.32|1363.58|1360.78|1362.2|1359.4|0
1644475500000|2022-02-10 06:45:00|1362.89|1360.09|1362.19|1359.39|1363|1360.2|1361.96|1359.16|0
1644475800000|2022-02-10 06:50:00|1362.07|1359.27|1360.8|1358|1362.43|1359.63|1360.8|1358|0
1644476100000|2022-02-10 06:55:00|1360.57|1357.77|1361.5|1358.7|1361.73|1358.93|1360.34|1357.54|0
1644476400000|2022-02-10 07:00:00|1361.03|1358.23|1359.41|1356.61|1361.03|1358.23|1358.72|1355.92|0
1644476700000|2022-02-10 07:05:00|1359.52|1356.72|1359.29|1356.49|1359.52|1356.72|1358.26|1355.46|0
1644477000000|2022-02-10 07:10:00|1359.41|1356.61|1359.75|1356.95|1360.34|1357.54|1359.06|1356.26|0
1644477300000|2022-02-10 07:15:00|1359.87|1357.07|1359.18|1356.38|1360.34|1357.54|1358.95|1356.15|0
1644477600000|2022-02-10 07:20:00|1359.41|1356.61|1359.98|1357.18|1359.98|1357.18|1359.06|1356.26|0
1644477900000|2022-02-10 07:25:00|1359.87|1357.07|1360.1|1357.3|1360.33|1357.53|1359.41|1356.61|0
1644478200000|2022-02-10 07:30:00|1360.33|1357.53|1360.79|1357.99|1361.26|1358.46|1359.18|1356.38|0
1644478500000|2022-02-10 07:35:00|1360.56|1357.76|1359.98|1357.18|1360.79|1357.99|1359.52|1356.72|0
1644478800000|2022-02-10 07:40:00|1360.1|1357.3|1360.33|1357.53|1360.33|1357.53|1359.28|1356.48|0
1644479100000|2022-02-10 07:45:00|1360.79|1357.99|1361.25|1358.45|1361.72|1358.92|1360.33|1357.53|0
1644479400000|2022-02-10 07:50:00|1361.13|1358.33|1362.18|1359.38|1362.87|1360.07|1361.02|1358.22|0
1644479700000|2022-02-10 07:55:00|1362.41|1359.61|1363.8|1361|1364.03|1361.23|1361.71|1358.91|0
1644480000000|2022-02-10 08:00:00|1363.91|1361.11|1363.33|1360.53|1366.34|1363.54|1362.41|1359.61|0
1644480300000|2022-02-10 08:05:00|1363.36|1360.96|1361.97|1359.57|1363.59|1361.19|1361.74|1359.34|0
1644480600000|2022-02-10 08:10:00|1362.44|1360.04|1365.91|1363.51|1366.37|1363.97|1362.08|1359.68|0
1644480900000|2022-02-10 08:15:00|1365.79|1363.39|1360.81|1358.41|1365.91|1363.51|1360.58|1358.18|0
1644481200000|2022-02-10 08:20:00|1360.69|1358.29|1361.51|1359.11|1362.43|1360.03|1357.81|1355.41|0
1644481500000|2022-02-10 08:25:00|1361.39|1358.99|1358.5|1356.1|1361.74|1359.34|1357.57|1355.17|0
1644481800000|2022-02-10 08:30:00|1358.38|1355.98|1357.68|1355.28|1360.12|1357.72|1357.57|1355.17|0
1644482100000|2022-02-10 08:35:00|1358.03|1355.63|1358.73|1356.33|1359.88|1357.48|1357.34|1354.94|0
1644482400000|2022-02-10 08:40:00|1358.61|1356.21|1355.02|1352.62|1359.42|1357.02|1353.64|1351.24|0
1644482700000|2022-02-10 08:45:00|1354.56|1352.16|1355.72|1353.32|1356.64|1354.24|1353.64|1351.24|0
1644483000000|2022-02-10 08:50:00|1355.49|1353.09|1355.02|1352.62|1356.18|1353.78|1354.56|1352.16|0
1644483300000|2022-02-10 08:55:00|1355.25|1352.85|1353.63|1351.23|1355.95|1353.55|1353.17|1350.77|0
1644483600000|2022-02-10 09:00:00|1353.51|1351.11|1354.79|1352.39|1355.13|1352.73|1351.78|1349.38|0
1644483900000|2022-02-10 09:05:00|1354.9|1352.5|1354.79|1352.39|1356.41|1354.01|1354.67|1352.27|0
1644484200000|2022-02-10 09:10:00|1355.02|1352.62|1356.17|1353.77|1356.87|1354.47|1354.44|1352.04|0
1644484500000|2022-02-10 09:15:00|1355.94|1353.54|1355.02|1352.62|1356.17|1353.77|1354.55|1352.15|0
1644484800000|2022-02-10 09:20:00|1355.25|1352.85|1354.32|1351.92|1355.71|1353.31|1353.86|1351.46|0
1644485100000|2022-02-10 09:25:00|1354.09|1351.69|1356.86|1354.46|1356.86|1354.46|1354.09|1351.69|0
1644485400000|2022-02-10 09:30:00|1357.09|1354.69|1356.63|1354.23|1357.67|1355.27|1356.4|1354|0
1644485700000|2022-02-10 09:35:00|1356.86|1354.46|1355.81|1353.41|1358.48|1356.08|1355.7|1353.3|0
1644486000000|2022-02-10 09:40:00|1355.24|1352.84|1355.93|1353.53|1356.17|1353.77|1355.01|1352.61|0
1644486300000|2022-02-10 09:45:00|1356.16|1353.76|1354.54|1352.14|1356.16|1353.76|1353.62|1351.22|0
1644486600000|2022-02-10 09:50:00|1354.31|1351.91|1355.7|1353.3|1356.39|1353.99|1354.31|1351.91|0
1644486900000|2022-02-10 09:55:00|1355.93|1353.53|1355.7|1353.3|1357.32|1354.92|1355.47|1353.07|0
1644487200000|2022-02-10 10:00:00|1355.81|1353.41|1354.31|1351.91|1356.62|1354.22|1353.38|1350.98|0
1644487500000|2022-02-10 10:05:00|1354.54|1352.14|1354.77|1352.37|1354.77|1352.37|1352.69|1350.29|0
1644487800000|2022-02-10 10:10:00|1355|1352.6|1355.69|1353.29|1356.04|1353.64|1354.31|1351.91|0
1644488100000|2022-02-10 10:15:00|1355.81|1353.41|1356.16|1353.76|1356.85|1354.45|1355.69|1353.29|0
1644488400000|2022-02-10 10:20:00|1356.04|1353.64|1354.88|1352.48|1356.16|1353.76|1354.77|1352.37|0
1644488700000|2022-02-10 10:25:00|1354.77|1352.37|1355.92|1353.52|1356.15|1353.75|1354.53|1352.13|0
1644489000000|2022-02-10 10:30:00|1356.03|1353.63|1355.69|1353.29|1357.08|1354.68|1355.69|1353.29|0
1644489300000|2022-02-10 10:35:00|1355.92|1353.52|1358.23|1355.83|1358.23|1355.83|1355.92|1353.52|0
1644489600000|2022-02-10 10:40:00|1358|1355.6|1358|1355.6|1358.46|1356.06|1357.07|1354.67|0
1644489900000|2022-02-10 10:45:00|1358.23|1355.83|1358.92|1356.52|1358.92|1356.52|1357.54|1355.14|0
1644490200000|2022-02-10 10:50:00|1359.39|1356.99|1359.38|1356.98|1359.96|1357.56|1359.38|1356.98|0
1644490500000|2022-02-10 10:55:00|1359.26|1356.86|1359.85|1357.45|1359.85|1357.45|1358.46|1356.06|0
1644490800000|2022-02-10 11:00:00|1360.08|1357.68|1360.08|1357.68|1360.88|1358.48|1359.61|1357.21|0
1644491100000|2022-02-10 11:05:00|1359.61|1357.21|1358.69|1356.29|1360.19|1357.79|1357.76|1355.36|0
1644491400000|2022-02-10 11:10:00|1358.8|1356.4|1360.07|1357.67|1360.65|1358.25|1358.8|1356.4|0
1644491700000|2022-02-10 11:15:00|1359.84|1357.44|1360.07|1357.67|1361|1358.6|1359.61|1357.21|0
1644492000000|2022-02-10 11:20:00|1360.18|1357.78|1360.3|1357.9|1361|1358.6|1360.07|1357.67|0
1644492300000|2022-02-10 11:25:00|1360.53|1358.13|1360.07|1357.67|1361|1358.6|1359.84|1357.44|0
1644492600000|2022-02-10 11:30:00|1359.95|1357.55|1359.84|1357.44|1360.18|1357.78|1359.14|1356.74|0
1644492900000|2022-02-10 11:35:00|1359.95|1357.55|1359.6|1357.2|1360.99|1358.59|1359.14|1356.74|0
1644493200000|2022-02-10 11:40:00|1359.48|1357.08|1358.68|1356.28|1359.84|1357.44|1358.45|1356.05|0
1644493500000|2022-02-10 11:45:00|1358.45|1356.05|1358.21|1355.81|1359.14|1356.74|1357.06|1354.66|0
1644493800000|2022-02-10 11:50:00|1358.44|1356.04|1357.75|1355.35|1358.44|1356.04|1356.36|1353.96|0
1644494100000|2022-02-10 11:55:00|1357.63|1355.23|1357.75|1355.35|1357.98|1355.58|1356.59|1354.19|0
1644494400000|2022-02-10 12:00:00|1357.52|1355.12|1359.37|1356.97|1359.71|1357.31|1357.29|1354.89|0
1644494700000|2022-02-10 12:05:00|1359.48|1357.08|1361.45|1359.05|1361.45|1359.05|1359.48|1357.08|0
1644495000000|2022-02-10 12:10:00|1361.22|1358.82|1362.6|1360.2|1363.07|1360.67|1360.98|1358.58|0
1644495300000|2022-02-10 12:15:00|1362.83|1360.43|1362.37|1359.97|1363.76|1361.36|1362.14|1359.74|0
1644495600000|2022-02-10 12:20:00|1363.76|1361.36|1363.76|1361.36|1364.22|1361.82|1363.3|1360.9|0
1644495900000|2022-02-10 12:25:00|1363.53|1361.13|1362.37|1359.97|1363.64|1361.24|1362.02|1359.62|0
1644496200000|2022-02-10 12:30:00|1362.6|1360.2|1362.37|1359.97|1362.83|1360.43|1361.44|1359.04|0
1644496500000|2022-02-10 12:35:00|1362.13|1359.73|1362.37|1359.97|1363.06|1360.66|1361.67|1359.27|0
1644496800000|2022-02-10 12:40:00|1362.36|1359.96|1361.67|1359.27|1362.36|1359.96|1361.44|1359.04|0
1644497100000|2022-02-10 12:45:00|1361.44|1359.04|1361.92|1359.52|1362.36|1359.96|1361.44|1359.04|0
1644497400000|2022-02-10 12:50:00|1362.03|1359.63|1362.61|1360.21|1363.54|1361.14|1361.92|1359.52|0
1644497700000|2022-02-10 12:55:00|1362.84|1360.44|1362.84|1360.44|1364|1361.6|1361.68|1359.28|0
1644498000000|2022-02-10 13:00:00|1363.53|1361.13|1365.15|1362.75|1365.38|1362.98|1362.38|1359.98|0
1644498300000|2022-02-10 13:05:00|1365.38|1362.98|1369.55|1367.15|1369.55|1367.15|1365.15|1362.75|0
1644498600000|2022-02-10 13:10:00|1369.32|1366.92|1365.84|1363.44|1369.32|1366.92|1365.61|1363.21|0
1644498900000|2022-02-10 13:15:00|1365.61|1363.21|1364.92|1362.52|1366.31|1363.91|1364.92|1362.52|0
1644499200000|2022-02-10 13:20:00|1364.69|1362.29|1363.53|1361.13|1365.15|1362.75|1362.14|1359.74|0
1644499500000|2022-02-10 13:25:00|1363.76|1361.36|1363.53|1361.13|1363.99|1361.59|1362.02|1359.62|0
1644499800000|2022-02-10 13:30:00|1363.76|1361.36|1331.66|1329.26|1363.76|1361.36|1325.9|1323.5|0
1644500100000|2022-02-10 13:35:00|1330.74|1328.34|1335.04|1332.64|1336.27|1333.87|1325.67|1323.27|0
1644500400000|2022-02-10 13:40:00|1336.66|1334.26|1328.35|1325.95|1336.89|1334.49|1326.97|1324.57|0
1644500700000|2022-02-10 13:45:00|1327.43|1325.03|1322.59|1320.19|1329.97|1327.57|1322.13|1319.73|0
1644501000000|2022-02-10 13:50:00|1322.82|1320.42|1324.43|1322.03|1327.2|1324.8|1321.55|1319.15|0
1644501300000|2022-02-10 13:55:00|1323.97|1321.57|1324.66|1322.26|1328.35|1325.95|1323.97|1321.57|0
1644501600000|2022-02-10 14:00:00|1324.2|1321.8|1310.85|1308.45|1324.43|1322.03|1309.7|1307.3|0
1644501900000|2022-02-10 14:05:00|1311.54|1309.14|1309.47|1307.07|1314.99|1312.59|1307.66|1305.26|0
1644502200000|2022-02-10 14:10:00|1309.7|1307.3|1308.27|1305.87|1312.63|1310.23|1305.17|1302.77|0
1644502500000|2022-02-10 14:15:00|1308.5|1306.1|1311.71|1309.31|1312.63|1310.23|1308.27|1305.87|0
1644502800000|2022-02-10 14:20:00|1311.48|1309.08|1311.02|1308.62|1312.4|1310|1308.72|1306.32|0
1644503100000|2022-02-10 14:25:00|1310.79|1308.39|1309.64|1307.24|1313.54|1311.14|1307.8|1305.4|0
1644503400000|2022-02-10 14:30:00|1309.87|1307.47|1318.82|1316.42|1320.89|1318.49|1309.64|1307.24|0
1644503700000|2022-02-10 14:35:00|1318.59|1316.19|1329.77|1327.37|1330.69|1328.29|1317.44|1315.04|0
1644504000000|2022-02-10 14:40:00|1330.46|1328.06|1333.85|1331.45|1337.07|1334.67|1330.46|1328.06|0
1644504300000|2022-02-10 14:45:00|1335|1332.6|1333.85|1331.45|1336.84|1334.44|1330.86|1328.46|0
1644504600000|2022-02-10 14:50:00|1334.31|1331.91|1344.9|1342.5|1347.43|1345.03|1333.39|1330.99|0
1644504900000|2022-02-10 14:55:00|1345.13|1342.73|1345.13|1342.73|1348.59|1346.19|1343.51|1341.11|0
1644505200000|2022-02-10 15:00:00|1345.59|1343.19|1356.66|1354.26|1356.66|1354.26|1343.97|1341.57|0
1644505500000|2022-02-10 15:05:00|1357.21|1354.81|1358.22|1355.82|1359.15|1356.75|1352.44|1350.04|0
1644505800000|2022-02-10 15:10:00|1358.91|1356.51|1353.36|1350.96|1360.3|1357.9|1352.44|1350.04|0
1644506100000|2022-02-10 15:15:00|1353.13|1350.73|1349.2|1346.8|1353.82|1351.42|1346.66|1344.26|0
1644506400000|2022-02-10 15:20:00|1348.74|1346.34|1349.43|1347.03|1351.97|1349.57|1345.97|1343.57|0
1644506700000|2022-02-10 15:25:00|1348.51|1346.11|1351.51|1349.11|1352.67|1350.27|1347.58|1345.18|0
1644507000000|2022-02-10 15:30:00|1352.66|1350.26|1353.4|1351|1357.09|1354.69|1349.89|1347.49|0
1644507300000|2022-02-10 15:35:00|1354.09|1351.69|1365.19|1362.79|1365.19|1362.79|1352.24|1349.84|0
1644507600000|2022-02-10 15:40:00|1365.42|1363.02|1365.35|1362.95|1368.85|1366.45|1362.57|1360.17|0
1644507900000|2022-02-10 15:45:00|1364.89|1362.49|1365.21|1362.81|1365.67|1363.27|1358.41|1356.01|0
1644508200000|2022-02-10 15:50:00|1364.74|1362.34|1350.41|1348.01|1364.98|1362.58|1348.8|1346.4|0
1644508500000|2022-02-10 15:55:00|1350.18|1347.78|1348.11|1345.71|1350.88|1348.48|1344.64|1342.24|0
1644508800000|2022-02-10 16:00:00|1347.64|1345.24|1350.14|1347.74|1352.57|1350.17|1342.34|1339.94|0
1644509100000|2022-02-10 16:05:00|1349.45|1347.05|1351.99|1349.59|1354.3|1351.9|1347.84|1345.44|0
1644509400000|2022-02-10 16:10:00|1352.22|1349.82|1343.68|1341.28|1352.22|1349.82|1343.45|1341.05|0
1644509700000|2022-02-10 16:15:00|1343.91|1341.51|1343.33|1340.93|1348.99|1346.59|1341.37|1338.97|0
1644510000000|2022-02-10 16:20:00|1343.68|1341.28|1345.54|1343.14|1346|1343.6|1340.01|1337.61|0
1644510300000|2022-02-10 16:25:00|1344.85|1342.45|1345.31|1342.91|1347.38|1344.98|1342.31|1339.91|0
1644510600000|2022-02-10 16:30:00|1344.85|1342.45|1337.03|1334.63|1344.85|1342.45|1336.8|1334.4|0
1644510900000|2022-02-10 16:35:00|1336.8|1334.4|1339.38|1336.98|1340.49|1338.09|1336.8|1334.4|0
1644511200000|2022-02-10 16:40:00|1339.15|1336.75|1346.99|1344.59|1346.99|1344.59|1338.92|1336.52|0
1644511500000|2022-02-10 16:45:00|1346.53|1344.13|1352.29|1349.89|1354|1351.6|1345.6|1343.2|0
1644511800000|2022-02-10 16:50:00|1352.06|1349.66|1351.36|1348.96|1353.9|1351.5|1350.44|1348.04|0
1644512100000|2022-02-10 16:55:00|1351.13|1348.73|1354.6|1352.2|1355.52|1353.12|1351.13|1348.73|0
1644512400000|2022-02-10 17:00:00|1355.06|1352.66|1350.21|1347.81|1355.06|1352.66|1348.59|1346.19|0
1644512700000|2022-02-10 17:05:00|1349.28|1346.88|1350.9|1348.5|1353.44|1351.04|1348.36|1345.96|0
1644513000000|2022-02-10 17:10:00|1350.67|1348.27|1352.28|1349.88|1353.44|1351.04|1350.67|1348.27|0
1644513300000|2022-02-10 17:15:00|1352.05|1349.65|1353.9|1351.5|1355.28|1352.88|1348.82|1346.42|0
1644513600000|2022-02-10 17:20:00|1353.43|1351.03|1354.59|1352.19|1356.67|1354.27|1353.2|1350.8|0
1644513900000|2022-02-10 17:25:00|1354.36|1351.96|1354.13|1351.73|1355.51|1353.11|1353.43|1351.03|0
1644514200000|2022-02-10 17:30:00|1354.36|1351.96|1348.58|1346.18|1357.59|1355.19|1347.89|1345.49|0
1644514500000|2022-02-10 17:35:00|1349.74|1347.34|1353.43|1351.03|1353.89|1351.49|1349.51|1347.11|0
1644514800000|2022-02-10 17:40:00|1353.2|1350.8|1352.04|1349.64|1354.58|1352.18|1350.66|1348.26|0
1644515100000|2022-02-10 17:45:00|1352.5|1350.1|1331.06|1328.66|1352.97|1350.57|1325.77|1323.37|0
1644515400000|2022-02-10 17:50:00|1330.83|1328.43|1330.65|1328.25|1332.26|1329.86|1323.01|1320.61|0
1644515700000|2022-02-10 17:55:00|1329.96|1327.56|1331.86|1329.46|1336.57|1334.17|1327.48|1325.08|0
1644516000000|2022-02-10 18:00:00|1330.7|1328.3|1334.96|1332.56|1335.65|1333.25|1327.02|1324.62|0
1644516300000|2022-02-10 18:05:00|1333.24|1330.84|1333.92|1331.52|1337.61|1335.21|1331.85|1329.45|0
1644516600000|2022-02-10 18:10:00|1335.08|1332.68|1331.85|1329.45|1336.23|1333.83|1330.01|1327.61|0
1644516900000|2022-02-10 18:15:00|1330.7|1328.3|1317.83|1315.43|1330.93|1328.53|1316.91|1314.51|0
1644517200000|2022-02-10 18:20:00|1317.14|1314.74|1322.61|1320.21|1322.61|1320.21|1317.14|1314.74|0
1644517500000|2022-02-10 18:25:00|1322.38|1319.98|1312.97|1310.57|1323.53|1321.13|1312.97|1310.57|0
1644517800000|2022-02-10 18:30:00|1312.74|1310.34|1307.57|1305.17|1316.18|1313.78|1307.57|1305.17|0
1644518100000|2022-02-10 18:35:00|1308.03|1305.63|1309.78|1307.38|1310.01|1307.61|1300.17|1297.77|0
1644518400000|2022-02-10 18:40:00|1309.32|1306.92|1314.03|1311.63|1315.17|1312.77|1308.64|1306.24|0
1644518700000|2022-02-10 18:45:00|1313.57|1311.17|1312.76|1310.36|1317|1314.6|1310.82|1308.42|0
1644519000000|2022-02-10 18:50:00|1314.03|1311.63|1311.73|1309.33|1315.17|1312.77|1310.36|1307.96|0
1644519300000|2022-02-10 18:55:00|1312.42|1310.02|1317.23|1314.83|1317.69|1315.29|1309.22|1306.82|0
1644519600000|2022-02-10 19:00:00|1318.83|1316.43|1310.13|1307.73|1320.44|1318.04|1310.13|1307.73|0
1644519900000|2022-02-10 19:05:00|1310.36|1307.96|1309.67|1307.27|1311.5|1309.1|1305.32|1302.92|0
1644520200000|2022-02-10 19:10:00|1310.81|1308.41|1304.86|1302.46|1311.04|1308.64|1303.49|1301.09|0
1644520500000|2022-02-10 19:15:00|1304.18|1301.78|1295.18|1292.78|1304.64|1302.24|1294.95|1292.55|0
1644520800000|2022-02-10 19:20:00|1295.64|1293.24|1303.58|1301.18|1303.58|1301.18|1295.64|1293.24|0
1644521100000|2022-02-10 19:25:00|1302.66|1300.26|1307.68|1305.28|1310.65|1308.25|1302.66|1300.26|0
1644521400000|2022-02-10 19:30:00|1307.33|1304.93|1308.36|1305.96|1311.34|1308.94|1305.73|1303.33|0
1644521700000|2022-02-10 19:35:00|1309.28|1306.88|1309.73|1307.33|1315.23|1312.83|1306.08|1303.68|0
1644522000000|2022-02-10 19:40:00|1310.07|1307.67|1308.59|1306.19|1316.14|1313.74|1307.9|1305.5|0
1644522300000|2022-02-10 19:45:00|1308.47|1306.07|1304.02|1301.62|1314.31|1311.91|1304.02|1301.62|0
1644522600000|2022-02-10 19:50:00|1305.39|1302.99|1298.64|1296.24|1306.53|1304.13|1297.16|1294.76|0
1644522900000|2022-02-10 19:55:00|1298.3|1295.9|1298.53|1296.13|1302.19|1299.79|1296.02|1293.62|0
1644523200000|2022-02-10 20:00:00|1299.44|1297.04|1299.9|1297.5|1301.5|1299.1|1293.05|1290.65|0
1644523500000|2022-02-10 20:05:00|1300.58|1298.18|1305.61|1303.21|1306.3|1303.9|1298.76|1296.36|0
1644523800000|2022-02-10 20:10:00|1305.84|1303.44|1306.07|1303.67|1309.72|1307.32|1303.78|1301.38|0
1644524100000|2022-02-10 20:15:00|1304.92|1302.52|1301.49|1299.09|1310.87|1308.47|1300.58|1298.18|0
1644524400000|2022-02-10 20:20:00|1301.72|1299.32|1302.63|1300.23|1304.92|1302.52|1296.47|1294.07|0
1644524700000|2022-02-10 20:25:00|1302.41|1300.01|1299.25|1296.85|1305.88|1303.48|1299.25|1296.85|0
1644525000000|2022-02-10 20:30:00|1298.57|1296.17|1288.76|1286.36|1298.57|1296.17|1288.53|1286.13|0
1644525300000|2022-02-10 20:35:00|1288.98|1286.58|1291.26|1288.86|1294.23|1291.83|1286.15|1283.75|0
1644525600000|2022-02-10 20:40:00|1291.94|1289.54|1285.78|1283.38|1293.54|1291.14|1283.96|1281.56|0
1644525900000|2022-02-10 20:45:00|1285.1|1282.7|1280.31|1277.91|1285.78|1283.38|1275.99|1273.59|0
1644526200000|2022-02-10 20:50:00|1279.63|1277.23|1286.24|1283.84|1290.45|1288.05|1275.53|1273.13|0
1644526500000|2022-02-10 20:55:00|1286.01|1283.61|1292.73|1290.33|1299.7|1297.3|1286.01|1283.61|0
1644526800000|2022-02-10 21:00:00|1293.99|1291.59|1291.25|1288.85|1294.45|1292.05|1289.43|1287.03|0
1644527100000|2022-02-10 21:05:00|1291.71|1289.31|1292.85|1290.45|1294.9|1292.5|1291.25|1288.85|0
1644527400000|2022-02-10 21:10:00|1292.39|1289.99|1289.65|1287.25|1292.62|1290.22|1287.37|1284.97|0
1644527700000|2022-02-10 21:15:00|1289.39|1286.59|1285.97|1283.17|1289.62|1286.82|1285.74|1282.94|0
1644528000000|2022-02-10 21:20:00|1286.2|1283.4|1283.69|1280.89|1286.2|1283.4|1282.78|1279.98|0
1644528300000|2022-02-10 21:25:00|1283.24|1280.44|1286.99|1284.19|1287.34|1284.54|1283.01|1280.21|0
1644528600000|2022-02-10 21:30:00|1287.57|1284.77|1287.34|1284.54|1289.39|1286.59|1286.2|1283.4|0
1644528900000|2022-02-10 21:35:00|1287.56|1284.76|1288.25|1285.45|1289.27|1286.47|1286.88|1284.08|0
1644529200000|2022-02-10 21:40:00|1288.47|1285.67|1286.19|1283.39|1288.93|1286.13|1285.97|1283.17|0
1644529500000|2022-02-10 21:45:00|1286.65|1283.85|1288.7|1285.9|1288.93|1286.13|1285.28|1282.48|0
1644529800000|2022-02-10 21:50:00|1288.81|1286.01|1290.29|1287.49|1290.52|1287.72|1287.79|1284.99|0
1644530100000|2022-02-10 21:55:00|1290.52|1287.72|1292|1289.2|1292.35|1289.55|1290.07|1287.27|0
1644530400000|2022-02-10 22:00:00|1291.94|1289.14|1291.65|1288.85|1292.09|1289.29|1290.69|1287.89|0
1644530700000|2022-02-10 22:05:00|1291.72|1288.92|1291.59|1288.79|1291.72|1288.92|1291.52|1288.72|0
1644531000000|2022-02-10 22:10:00|1291.49|1288.69|1291.42|1288.62|1291.49|1288.69|1291.35|1288.55|0
1644531300000|2022-02-10 22:15:00|1291.45|1288.65|1290.94|1288.14|1291.52|1288.72|1290.92|1288.12|0
1644531600000|2022-02-10 22:20:00|1291.12|1288.32|1290.92|1288.12|1291.12|1288.32|1290.85|1288.05|0
1644531900000|2022-02-10 22:25:00|1290.98|1288.18|1290.91|1288.11|1290.98|1288.18|1290.75|1287.95|0
1644532200000|2022-02-10 22:30:00|1290.88|1288.08|1290.78|1287.98|1291.01|1288.21|1290.27|1287.47|0
1644532500000|2022-02-10 22:35:00|1290.81|1288.01|1291.26|1288.46|1291.48|1288.68|1290.81|1288.01|0
1644532800000|2022-02-10 22:40:00|1291.39|1288.59|1291.13|1288.33|1291.39|1288.59|1291.03|1288.23|0
1644533100000|2022-02-10 22:45:00|1291.09|1288.29|1291.15|1288.35|1291.15|1288.35|1290.79|1287.99|0
1644533400000|2022-02-10 22:50:00|1291.19|1288.39|1291.19|1288.39|1291.42|1288.62|1291.19|1288.39|0
1644533700000|2022-02-10 22:55:00|1291.23|1288.43|1290.66|1287.86|1291.62|1288.82|1290.66|1287.86|0
1644534000000|2022-02-10 23:00:00|1291.39|1288.59|1290.05|1287.25|1292.9|1290.1|1287.77|1284.97|0
1644534300000|2022-02-10 23:05:00|1290.27|1287.47|1288.79|1285.99|1292.33|1289.53|1288.68|1285.88|0
1644534600000|2022-02-10 23:10:00|1289.24|1286.44|1292.1|1289.3|1292.43|1289.63|1289.13|1286.33|0
1644534900000|2022-02-10 23:15:00|1292.32|1289.52|1294.38|1291.58|1294.83|1292.03|1291.64|1288.84|0
1644535200000|2022-02-10 23:20:00|1294.61|1291.81|1292.09|1289.29|1294.61|1291.81|1291.87|1289.07|0
1644535500000|2022-02-10 23:25:00|1291.87|1289.07|1288.21|1285.41|1292.66|1289.86|1287.53|1284.73|0
1644535800000|2022-02-10 23:30:00|1287.99|1285.19|1285.48|1282.68|1288.67|1285.87|1284.56|1281.76|0
1644536100000|2022-02-10 23:35:00|1285.59|1282.79|1285.81|1283.01|1286.5|1283.7|1283.42|1280.62|0
1644536400000|2022-02-10 23:40:00|1285.47|1282.67|1285.24|1282.44|1285.81|1283.01|1283.19|1280.39|0
1644536700000|2022-02-10 23:45:00|1284.79|1281.99|1286.16|1283.36|1286.38|1283.58|1284.33|1281.53|0
1644537000000|2022-02-10 23:50:00|1286.04|1283.24|1284.44|1281.64|1286.84|1284.04|1284.33|1281.53|0
1644537300000|2022-02-10 23:55:00|1284.56|1281.76|1282.73|1279.93|1284.56|1281.76|1281.59|1278.79|0
1644537600000|2022-02-11 00:00:00|1283.07|1280.27|1279.65|1276.85|1283.64|1280.84|1279.65|1276.85|0
1644537900000|2022-02-11 00:05:00|1279.54|1276.74|1282.73|1279.93|1282.73|1279.93|1279.2|1276.4|0
1644538200000|2022-02-11 00:10:00|1282.96|1280.16|1280.33|1277.53|1282.96|1280.16|1280.22|1277.42|0
1644538500000|2022-02-11 00:15:00|1280.45|1277.65|1277.94|1275.14|1280.68|1277.88|1277.26|1274.46|0
1644538800000|2022-02-11 00:20:00|1278.05|1275.25|1273.62|1270.82|1278.63|1275.83|1272.94|1270.14|0
1644539100000|2022-02-11 00:25:00|1274.53|1271.73|1274.18|1271.38|1275.21|1272.41|1273.62|1270.82|0
1644539400000|2022-02-11 00:30:00|1273.84|1271.04|1276.12|1273.32|1276.35|1273.55|1273.84|1271.04|0
1644539700000|2022-02-11 00:35:00|1276.35|1273.55|1276.12|1273.32|1277.03|1274.23|1275.66|1272.86|0
1644540000000|2022-02-11 00:40:00|1275.89|1273.09|1274.98|1272.18|1277.48|1274.68|1274.98|1272.18|0
1644540300000|2022-02-11 00:45:00|1275.21|1272.41|1277.48|1274.68|1277.71|1274.91|1274.75|1271.95|0
1644540600000|2022-02-11 00:50:00|1277.71|1274.91|1275.2|1272.4|1277.93|1275.13|1275.2|1272.4|0
1644540900000|2022-02-11 00:55:00|1275.43|1272.63|1278.27|1275.47|1278.39|1275.59|1274.97|1272.17|0
1644541200000|2022-02-11 01:00:00|1277.93|1275.13|1277.58|1274.78|1278.16|1275.36|1275.66|1272.86|0
1644541500000|2022-02-11 01:05:00|1277.36|1274.56|1273.83|1271.03|1277.36|1274.56|1273.83|1271.03|0
1644541800000|2022-02-11 01:10:00|1273.94|1271.14|1274.29|1271.49|1274.74|1271.94|1272.01|1269.21|0
1644542100000|2022-02-11 01:15:00|1274.51|1271.71|1280.2|1277.4|1281.57|1278.77|1274.51|1271.71|0
1644542400000|2022-02-11 01:20:00|1280.43|1277.63|1279.63|1276.83|1281.57|1278.77|1279.52|1276.72|0
1644542700000|2022-02-11 01:25:00|1279.75|1276.95|1280.31|1277.51|1281.34|1278.54|1279.63|1276.83|0
1644543000000|2022-02-11 01:30:00|1280.2|1277.4|1282.7|1279.9|1282.71|1279.91|1278.83|1276.03|0
1644543300000|2022-02-11 01:35:00|1282.93|1280.13|1283.16|1280.36|1283.62|1280.82|1282.25|1279.45|0
1644543600000|2022-02-11 01:40:00|1283.39|1280.59|1283.49|1280.69|1285.44|1282.64|1283.39|1280.59|0
1644543900000|2022-02-11 01:45:00|1283.39|1280.59|1281.33|1278.53|1283.39|1280.59|1281.33|1278.53|0
1644544200000|2022-02-11 01:50:00|1281.21|1278.41|1282.81|1280.01|1283.61|1280.81|1281.11|1278.31|0
1644544500000|2022-02-11 01:55:00|1283.38|1280.58|1280.87|1278.07|1283.38|1280.58|1279.96|1277.16|0
1644544800000|2022-02-11 02:00:00|1280.76|1277.96|1279.16|1276.36|1281.56|1278.76|1279.16|1276.36|0
1644545100000|2022-02-11 02:05:00|1279.05|1276.25|1278.7|1275.9|1279.84|1277.04|1278.59|1275.79|0
1644545400000|2022-02-11 02:10:00|1278.59|1275.79|1276.32|1273.52|1279.05|1276.25|1274.95|1272.15|0
1644545700000|2022-02-11 02:15:00|1276.09|1273.29|1275.18|1272.38|1278.14|1275.34|1274.95|1272.15|0
1644546000000|2022-02-11 02:20:00|1274.95|1272.15|1273.46|1270.66|1276.54|1273.74|1273.46|1270.66|0
1644546300000|2022-02-11 02:25:00|1273.58|1270.78|1276.31|1273.51|1276.54|1273.74|1273.58|1270.78|0
1644546600000|2022-02-11 02:30:00|1276.54|1273.74|1275.4|1272.6|1276.54|1273.74|1274.03|1271.23|0
1644546900000|2022-02-11 02:35:00|1275.17|1272.37|1276.08|1273.28|1276.42|1273.62|1274.72|1271.92|0
1644547200000|2022-02-11 02:40:00|1275.85|1273.05|1276.76|1273.96|1276.99|1274.19|1275.17|1272.37|0
1644547500000|2022-02-11 02:45:00|1276.53|1273.73|1281.02|1278.22|1281.14|1278.34|1276.08|1273.28|0
1644547800000|2022-02-11 02:50:00|1280.92|1278.12|1280.69|1277.89|1281.48|1278.68|1279.66|1276.86|0
1644548100000|2022-02-11 02:55:00|1280.46|1277.66|1283.87|1281.07|1284.44|1281.64|1279.78|1276.98|0
1644548400000|2022-02-11 03:00:00|1283.98|1281.18|1280.46|1277.66|1284.33|1281.53|1280.23|1277.43|0
1644548700000|2022-02-11 03:05:00|1280.56|1277.76|1279.09|1276.29|1280.68|1277.88|1277.72|1274.92|0
1644549000000|2022-02-11 03:10:00|1279.32|1276.52|1278.18|1275.38|1279.32|1276.52|1277.27|1274.47|0
1644549300000|2022-02-11 03:15:00|1278.4|1275.6|1278.86|1276.06|1279.31|1276.51|1278.17|1275.37|0
1644549600000|2022-02-11 03:20:00|1278.74|1275.94|1278.86|1276.06|1281.36|1278.56|1278.74|1275.94|0
1644549900000|2022-02-11 03:25:00|1278.97|1276.17|1280.45|1277.65|1280.45|1277.65|1278.17|1275.37|0
1644550200000|2022-02-11 03:30:00|1280.33|1277.53|1278.05|1275.25|1280.45|1277.65|1277.94|1275.14|0
1644550500000|2022-02-11 03:35:00|1278.17|1275.37|1276.35|1273.55|1278.17|1275.37|1275.21|1272.41|0
1644550800000|2022-02-11 03:40:00|1276.46|1273.66|1276.57|1273.77|1276.8|1274|1276.12|1273.32|0
1644551100000|2022-02-11 03:45:00|1276.68|1273.88|1278.62|1275.82|1279.08|1276.28|1276.12|1273.32|0
1644551400000|2022-02-11 03:50:00|1278.85|1276.05|1279.76|1276.96|1281.58|1278.78|1278.85|1276.05|0
1644551700000|2022-02-11 03:55:00|1279.98|1277.18|1281.12|1278.32|1281.12|1278.32|1279.3|1276.5|0
1644552000000|2022-02-11 04:00:00|1281.35|1278.55|1279.53|1276.73|1281.58|1278.78|1279.3|1276.5|0
1644552300000|2022-02-11 04:05:00|1279.3|1276.5|1278.39|1275.59|1279.75|1276.95|1278.27|1275.47|0
1644552600000|2022-02-11 04:10:00|1278.16|1275.36|1278.16|1275.36|1278.61|1275.81|1277.48|1274.68|0
1644552900000|2022-02-11 04:15:00|1277.93|1275.13|1277.02|1274.22|1277.93|1275.13|1276.56|1273.76|0
1644553200000|2022-02-11 04:20:00|1277.25|1274.45|1276.33|1273.53|1277.25|1274.45|1276.11|1273.31|0
1644553500000|2022-02-11 04:25:00|1276.44|1273.64|1275.88|1273.08|1277.02|1274.22|1275.88|1273.08|0
1644553800000|2022-02-11 04:30:00|1275.76|1272.96|1273.15|1270.35|1277.47|1274.67|1270.44|1267.64|0
1644554100000|2022-02-11 04:35:00|1273.03|1270.23|1272.61|1269.81|1275.56|1272.76|1245.48|1242.68|0
1644554400000|2022-02-11 04:40:00|1272.83|1270.03|1269.07|1266.27|1273.29|1270.49|1268.06|1265.26|0
1644554700000|2022-02-11 04:45:00|1269.19|1266.39|1268.28|1265.48|1270.33|1267.53|1267.83|1265.03|0
1644555000000|2022-02-11 04:50:00|1268.05|1265.25|1269.42|1266.62|1270.1|1267.3|1267.6|1264.8|0
1644555300000|2022-02-11 04:55:00|1269.07|1266.27|1270.64|1267.84|1271.01|1268.21|1269.07|1266.27|0
1644555600000|2022-02-11 05:00:00|1270.73|1267.93|1270.2|1267.4|1272.35|1269.55|1268.61|1265.81|0
1644555900000|2022-02-11 05:05:00|1270.42|1267.62|1272.47|1269.67|1272.69|1269.89|1270.42|1267.62|0
1644556200000|2022-02-11 05:10:00|1272.35|1269.55|1272.24|1269.44|1272.92|1270.12|1270.42|1267.62|0
1644556500000|2022-02-11 05:15:00|1272.01|1269.21|1270.98|1268.18|1272.12|1269.32|1270.42|1267.62|0
1644556800000|2022-02-11 05:20:00|1270.76|1267.96|1268.15|1265.35|1270.76|1267.96|1267.47|1264.67|0
1644557100000|2022-02-11 05:25:00|1268.26|1265.46|1267.12|1264.32|1268.6|1265.8|1266.44|1263.64|0
1644557400000|2022-02-11 05:30:00|1267.01|1264.21|1264.97|1262.17|1268.26|1265.46|1264.74|1261.94|0
1644557700000|2022-02-11 05:35:00|1264.74|1261.94|1265.65|1262.85|1265.65|1262.85|1262.7|1259.9|0
1644558000000|2022-02-11 05:40:00|1265.76|1262.96|1265.3|1262.5|1267.24|1264.44|1264.29|1261.49|0
1644558300000|2022-02-11 05:45:00|1265.65|1262.85|1262.7|1259.9|1265.65|1262.85|1262.7|1259.9|0
1644558600000|2022-02-11 05:50:00|1262.93|1260.13|1262.25|1259.45|1262.93|1260.13|1262.02|1259.22|0
1644558900000|2022-02-11 05:55:00|1262.02|1259.22|1265.53|1262.73|1265.87|1263.07|1262.02|1259.22|0
1644559200000|2022-02-11 06:00:00|1265.42|1262.62|1265.75|1262.95|1265.87|1263.07|1263.6|1260.8|0
1644559500000|2022-02-11 06:05:00|1265.87|1263.07|1268.82|1266.02|1268.82|1266.02|1264.73|1261.93|0
1644559800000|2022-02-11 06:10:00|1268.36|1265.56|1268.36|1265.56|1269.72|1266.92|1267.56|1264.76|0
1644560100000|2022-02-11 06:15:00|1268.59|1265.79|1266.45|1263.65|1269.04|1266.24|1264.86|1262.06|0
1644560400000|2022-02-11 06:20:00|1266.9|1264.1|1265.99|1263.19|1266.9|1264.1|1265.31|1262.51|0
1644560700000|2022-02-11 06:25:00|1265.87|1263.07|1267.81|1265.01|1267.92|1265.12|1265.19|1262.39|0
1644561000000|2022-02-11 06:30:00|1267.58|1264.78|1265.54|1262.74|1268.03|1265.23|1265.54|1262.74|0
1644561300000|2022-02-11 06:35:00|1265.42|1262.62|1265.19|1262.39|1265.99|1263.19|1263.95|1261.15|0
1644561600000|2022-02-11 06:40:00|1265.08|1262.28|1267|1264.2|1267.12|1264.32|1262.13|1259.33|0
1644561900000|2022-02-11 06:45:00|1266.89|1264.09|1267.91|1265.11|1268.48|1265.68|1266.67|1263.87|0
1644562200000|2022-02-11 06:50:00|1267.8|1265|1270.07|1267.27|1270.3|1267.5|1267.57|1264.77|0
1644562500000|2022-02-11 06:55:00|1270.3|1267.5|1271.54|1268.74|1272.34|1269.54|1270.3|1267.5|0
1644562800000|2022-02-11 07:00:00|1271.66|1268.86|1274.21|1271.41|1275.74|1272.94|1271.43|1268.63|0
1644563100000|2022-02-11 07:05:00|1274.44|1271.64|1278.64|1275.84|1279.1|1276.3|1274.33|1271.53|0
1644563400000|2022-02-11 07:10:00|1278.75|1275.95|1280.69|1277.89|1281.37|1278.57|1277.51|1274.71|0
1644563700000|2022-02-11 07:15:00|1280.57|1277.77|1276.14|1273.34|1282.06|1279.26|1276.14|1273.34|0
1644564000000|2022-02-11 07:20:00|1276.37|1273.57|1278.52|1275.72|1278.52|1275.72|1273.64|1270.84|0
1644564300000|2022-02-11 07:25:00|1278.18|1275.38|1276.59|1273.79|1278.64|1275.84|1276.36|1273.56|0
1644564600000|2022-02-11 07:30:00|1276.82|1274.02|1276.59|1273.79|1279.55|1276.75|1276.14|1273.34|0
1644564900000|2022-02-11 07:35:00|1276.14|1273.34|1280.68|1277.88|1280.91|1278.11|1275.91|1273.11|0
1644565200000|2022-02-11 07:40:00|1280.46|1277.66|1278.97|1276.17|1281.36|1278.56|1278.18|1275.38|0
1644565500000|2022-02-11 07:45:00|1278.86|1276.06|1279.09|1276.29|1280.68|1277.88|1277.95|1275.15|0
1644565800000|2022-02-11 07:50:00|1278.97|1276.17|1279.31|1276.51|1280.91|1278.11|1278.97|1276.17|0
1644566100000|2022-02-11 07:55:00|1279.42|1276.62|1279.99|1277.19|1280.9|1278.1|1279.31|1276.51|0
1644566400000|2022-02-11 08:00:00|1280.9|1278.1|1283.18|1280.38|1283.86|1281.06|1277.04|1274.24|0
1644566700000|2022-02-11 08:05:00|1282.4|1280|1289.03|1286.63|1289.03|1286.63|1282.4|1280|0
1644567000000|2022-02-11 08:10:00|1289.26|1286.86|1289.48|1287.08|1292.22|1289.82|1288.34|1285.94|0
1644567300000|2022-02-11 08:15:00|1289.71|1287.31|1288.8|1286.4|1291.31|1288.91|1286.63|1284.23|0
1644567600000|2022-02-11 08:20:00|1287.99|1285.59|1285.15|1282.75|1288.68|1286.28|1283.78|1281.38|0
1644567900000|2022-02-11 08:25:00|1285.26|1282.86|1285.37|1282.97|1285.71|1283.31|1283.1|1280.7|0
1644568200000|2022-02-11 08:30:00|1285.6|1283.2|1284.01|1281.61|1289.02|1286.62|1283.78|1281.38|0
1644568500000|2022-02-11 08:35:00|1283.78|1281.38|1275.58|1273.18|1284.8|1282.4|1275.58|1273.18|0
1644568800000|2022-02-11 08:40:00|1275.81|1273.41|1278.61|1276.21|1280.36|1277.96|1275.13|1272.73|0
1644569100000|2022-02-11 08:45:00|1278.16|1275.76|1279.97|1277.57|1281.79|1279.39|1277.7|1275.3|0
1644569400000|2022-02-11 08:50:00|1280.66|1278.26|1279.97|1277.57|1283.16|1280.76|1279.52|1277.12|0
1644569700000|2022-02-11 08:55:00|1280.08|1277.68|1276.21|1273.81|1282.35|1279.95|1275.76|1273.36|0
1644570000000|2022-02-11 09:00:00|1276.11|1273.71|1279.74|1277.34|1280.31|1277.91|1275.88|1273.48|0
1644570300000|2022-02-11 09:05:00|1279.51|1277.11|1282.7|1280.3|1282.81|1280.41|1277.12|1274.72|0
1644570600000|2022-02-11 09:10:00|1282.92|1280.52|1282.92|1280.52|1283.15|1280.75|1279.74|1277.34|0
1644570900000|2022-02-11 09:15:00|1282.47|1280.07|1284.51|1282.11|1286.11|1283.71|1282.24|1279.84|0
1644571200000|2022-02-11 09:20:00|1284.29|1281.89|1280.75|1278.35|1284.4|1282|1280.75|1278.35|0
1644571500000|2022-02-11 09:25:00|1281.33|1278.93|1281.33|1278.93|1282.12|1279.72|1279.96|1277.56|0
1644571800000|2022-02-11 09:30:00|1281.1|1278.7|1276.32|1273.92|1281.33|1278.93|1276.32|1273.92|0
1644572100000|2022-02-11 09:35:00|1276.55|1274.15|1276.77|1274.37|1277|1274.6|1274.28|1271.88|0
1644572400000|2022-02-11 09:40:00|1276.55|1274.15|1275.97|1273.57|1276.55|1274.15|1273.37|1270.97|0
1644572700000|2022-02-11 09:45:00|1276.09|1273.69|1275.64|1273.24|1278.14|1275.74|1275.41|1273.01|0
1644573000000|2022-02-11 09:50:00|1276.09|1273.69|1274.95|1272.55|1276.77|1274.37|1272.91|1270.51|0
1644573300000|2022-02-11 09:55:00|1275.86|1273.46|1276.65|1274.25|1277.22|1274.82|1275.18|1272.78|0
1644573600000|2022-02-11 10:00:00|1276.54|1274.14|1279.27|1276.87|1279.5|1277.1|1276.09|1273.69|0
1644573900000|2022-02-11 10:05:00|1278.92|1276.52|1278.36|1275.96|1279.5|1277.1|1277.45|1275.05|0
1644574200000|2022-02-11 10:10:00|1278.58|1276.18|1276.76|1274.36|1279.27|1276.87|1276.76|1274.36|0
1644574500000|2022-02-11 10:15:00|1276.99|1274.59|1277.44|1275.04|1279.26|1276.86|1276.99|1274.59|0
1644574800000|2022-02-11 10:20:00|1277.67|1275.27|1279.14|1276.74|1279.72|1277.32|1277.67|1275.27|0
1644575100000|2022-02-11 10:25:00|1279.03|1276.63|1279.14|1276.74|1279.49|1277.09|1277.55|1275.15|0
1644575400000|2022-02-11 10:30:00|1279.26|1276.86|1279.26|1276.86|1279.71|1277.31|1277.44|1275.04|0
1644575700000|2022-02-11 10:35:00|1279.49|1277.09|1279.48|1277.08|1279.71|1277.31|1278.58|1276.18|0
1644576000000|2022-02-11 10:40:00|1279.71|1277.31|1279.94|1277.54|1282.21|1279.81|1279.03|1276.63|0
1644576300000|2022-02-11 10:45:00|1280.27|1277.87|1279.71|1277.31|1281.87|1279.47|1278.8|1276.4|0
1644576600000|2022-02-11 10:50:00|1280.39|1277.99|1281.98|1279.58|1282.44|1280.04|1280.39|1277.99|0
1644576900000|2022-02-11 10:55:00|1282.21|1279.81|1282.66|1280.26|1284.03|1281.63|1281.53|1279.13|0
1644577200000|2022-02-11 11:00:00|1282.89|1280.49|1279.48|1277.08|1282.89|1280.49|1279.25|1276.85|0
1644577500000|2022-02-11 11:05:00|1279.7|1277.3|1277.88|1275.48|1280.84|1278.44|1277.77|1275.37|0
1644577800000|2022-02-11 11:10:00|1278.11|1275.71|1278.34|1275.94|1279.93|1277.53|1277.2|1274.8|0
1644578100000|2022-02-11 11:15:00|1278.79|1276.39|1277.65|1275.25|1281.07|1278.67|1276.97|1274.57|0
1644578400000|2022-02-11 11:20:00|1277.76|1275.36|1277.88|1275.48|1278.79|1276.39|1276.97|1274.57|0
1644578700000|2022-02-11 11:25:00|1277.99|1275.59|1278.67|1276.27|1279.01|1276.61|1274.7|1272.3|0
1644579000000|2022-02-11 11:30:00|1278.44|1276.04|1277.08|1274.68|1279.01|1276.61|1276.85|1274.45|0
1644579300000|2022-02-11 11:35:00|1276.97|1274.57|1279.12|1276.72|1279.92|1277.52|1276.17|1273.77|0
1644579600000|2022-02-11 11:40:00|1279.01|1276.61|1277.87|1275.47|1281.06|1278.66|1277.87|1275.47|0
1644579900000|2022-02-11 11:45:00|1277.42|1275.02|1276.51|1274.11|1278.44|1276.04|1276.51|1274.11|0
1644580200000|2022-02-11 11:50:00|1277.42|1275.02|1277.07|1274.67|1278.33|1275.93|1275.82|1273.42|0
1644580500000|2022-02-11 11:55:00|1276.96|1274.56|1278.32|1275.92|1278.55|1276.15|1276.73|1274.33|0
1644580800000|2022-02-11 12:00:00|1278.78|1276.38|1279.23|1276.83|1281.73|1279.33|1278.32|1275.92|0
1644581100000|2022-02-11 12:05:00|1279.46|1277.06|1283.55|1281.15|1284.69|1282.29|1278.78|1276.38|0
1644581400000|2022-02-11 12:10:00|1283.1|1280.7|1289.24|1286.84|1289.7|1287.3|1283.1|1280.7|0
1644581700000|2022-02-11 12:15:00|1289.7|1287.3|1288.78|1286.38|1291.06|1288.66|1287.87|1285.47|0
1644582000000|2022-02-11 12:20:00|1289.01|1286.61|1290.38|1287.98|1292.08|1289.68|1289.01|1286.61|0
1644582300000|2022-02-11 12:25:00|1290.26|1287.86|1297.32|1294.92|1297.9|1295.5|1290.26|1287.86|0
1644582600000|2022-02-11 12:30:00|1296.76|1294.36|1295.53|1293.13|1300.59|1298.19|1295.53|1293.13|0
1644582900000|2022-02-11 12:35:00|1295.3|1292.9|1294.95|1292.55|1296.21|1293.81|1294.39|1291.99|0
1644583200000|2022-02-11 12:40:00|1294.84|1292.44|1291.42|1289.02|1295.98|1293.58|1291.19|1288.79|0
1644583500000|2022-02-11 12:45:00|1291.65|1289.25|1290.73|1288.33|1291.65|1289.25|1289.59|1287.19|0
1644583800000|2022-02-11 12:50:00|1290.96|1288.56|1289.59|1287.19|1290.96|1288.56|1288.91|1286.51|0
1644584100000|2022-02-11 12:55:00|1289.36|1286.96|1290.73|1288.33|1291.42|1289.02|1289.14|1286.74|0
1644584400000|2022-02-11 13:00:00|1290.5|1288.1|1290.23|1287.83|1290.84|1288.44|1287.96|1285.56|0
1644584700000|2022-02-11 13:05:00|1290.46|1288.06|1292.19|1289.79|1294.01|1291.61|1289.45|1287.05|0
1644585000000|2022-02-11 13:10:00|1291.96|1289.56|1296.29|1293.89|1296.29|1293.89|1291.96|1289.56|0
1644585300000|2022-02-11 13:15:00|1296.18|1293.78|1298.8|1296.4|1299.26|1296.86|1294.92|1292.52|0
1644585600000|2022-02-11 13:20:00|1298.35|1295.95|1299.03|1296.63|1301.09|1298.69|1297.89|1295.49|0
1644585900000|2022-02-11 13:25:00|1298.8|1296.4|1297.66|1295.26|1299.03|1296.63|1296.75|1294.35|0
1644586200000|2022-02-11 13:30:00|1297.43|1295.03|1299.53|1297.13|1299.76|1297.36|1297.43|1295.03|0
1644586500000|2022-02-11 13:35:00|1299.76|1297.36|1300.67|1298.27|1301.13|1298.73|1299.76|1297.36|0
1644586800000|2022-02-11 13:40:00|1300.44|1298.04|1302.73|1300.33|1305.93|1303.53|1300.44|1298.04|0
1644587100000|2022-02-11 13:45:00|1302.5|1300.1|1305.7|1303.3|1305.7|1303.3|1301.36|1298.96|0
1644587400000|2022-02-11 13:50:00|1305.47|1303.07|1306.16|1303.76|1307.3|1304.9|1303.87|1301.47|0
1644587700000|2022-02-11 13:55:00|1305.93|1303.53|1304.1|1301.7|1306.16|1303.76|1303.87|1301.47|0
1644588000000|2022-02-11 14:00:00|1303.87|1301.47|1307.3|1304.9|1307.3|1304.9|1303.87|1301.47|0
1644588300000|2022-02-11 14:05:00|1306.15|1303.75|1301.81|1299.41|1306.15|1303.75|1301.81|1299.41|0
1644588600000|2022-02-11 14:10:00|1301.92|1299.52|1300.43|1298.03|1303.18|1300.78|1299.75|1297.35|0
1644588900000|2022-02-11 14:15:00|1300.89|1298.49|1299.52|1297.12|1301|1298.6|1299.29|1296.89|0
1644589200000|2022-02-11 14:20:00|1299.29|1296.89|1297.69|1295.29|1299.98|1297.58|1296.55|1294.15|0
1644589500000|2022-02-11 14:25:00|1297.92|1295.52|1299.97|1297.57|1299.97|1297.57|1297.92|1295.52|0
1644589800000|2022-02-11 14:30:00|1299.29|1296.89|1299.74|1297.34|1307.98|1305.58|1299.29|1296.89|0
1644590100000|2022-02-11 14:35:00|1298.14|1295.74|1299.97|1297.57|1303.63|1301.23|1294.94|1292.54|0
1644590400000|2022-02-11 14:40:00|1300.65|1298.25|1300.42|1298.02|1302.48|1300.08|1296.77|1294.37|0
1644590700000|2022-02-11 14:45:00|1300.65|1298.25|1314.84|1312.44|1318.73|1316.33|1300.65|1298.25|0
1644591000000|2022-02-11 14:50:00|1315.07|1312.67|1312.09|1309.69|1317.82|1315.42|1310.49|1308.09|0
1644591300000|2022-02-11 14:55:00|1311.97|1309.57|1297.79|1295.39|1313.46|1311.06|1294.94|1292.54|0
1644591600000|2022-02-11 15:00:00|1298.82|1296.42|1304.99|1302.59|1306.59|1304.19|1297.45|1295.05|0
1644591900000|2022-02-11 15:05:00|1305.33|1302.93|1306.13|1303.73|1312.31|1309.91|1303.62|1301.22|0
1644592200000|2022-02-11 15:10:00|1305.68|1303.28|1296.76|1294.36|1307.05|1304.65|1291.74|1289.34|0
1644592500000|2022-02-11 15:15:00|1296.53|1294.13|1296.76|1294.36|1297.9|1295.5|1289.91|1287.51|0
1644592800000|2022-02-11 15:20:00|1297.1|1294.7|1302.7|1300.3|1303.84|1301.44|1297.1|1294.7|0
1644593100000|2022-02-11 15:25:00|1302.24|1299.84|1303.95|1301.55|1306.81|1304.41|1300.87|1298.47|0
1644593400000|2022-02-11 15:30:00|1302.7|1300.3|1300.64|1298.24|1310.02|1307.62|1298.81|1296.41|0
1644593700000|2022-02-11 15:35:00|1300.87|1298.47|1306.58|1304.18|1307.73|1305.33|1296.3|1293.9|0
1644594000000|2022-02-11 15:40:00|1306.92|1304.52|1304.52|1302.12|1308.87|1306.47|1304.07|1301.67|0
1644594300000|2022-02-11 15:45:00|1304.98|1302.58|1301.55|1299.15|1307.72|1305.32|1300.86|1298.46|0
1644594600000|2022-02-11 15:50:00|1301.32|1298.92|1299.03|1296.63|1303.83|1301.43|1295.15|1292.75|0
1644594900000|2022-02-11 15:55:00|1298.8|1296.4|1296.29|1293.89|1300.28|1297.88|1293.32|1290.92|0
1644595200000|2022-02-11 16:00:00|1295.15|1292.75|1305.89|1303.49|1306.35|1303.95|1294.46|1292.06|0
1644595500000|2022-02-11 16:05:00|1305.43|1303.03|1291.49|1289.09|1305.43|1303.03|1291.49|1289.09|0
1644595800000|2022-02-11 16:10:00|1291.95|1289.55|1291.49|1289.09|1294|1291.6|1289.21|1286.81|0
1644596100000|2022-02-11 16:15:00|1290.58|1288.18|1288.98|1286.58|1291.95|1289.55|1285.33|1282.93|0
1644596400000|2022-02-11 16:20:00|1289.89|1287.49|1293.31|1290.91|1294|1291.6|1289.66|1287.26|0
1644596700000|2022-02-11 16:25:00|1293.09|1290.69|1288.75|1286.35|1293.77|1291.37|1286.24|1283.84|0
1644597000000|2022-02-11 16:30:00|1288.06|1285.66|1283.73|1281.33|1291.94|1289.54|1283.73|1281.33|0
1644597300000|2022-02-11 16:35:00|1283.96|1281.56|1280.08|1277.68|1286.01|1283.61|1278.03|1275.63|0
1644597600000|2022-02-11 16:40:00|1279.96|1277.56|1279.23|1276.83|1281.5|1279.1|1276.72|1274.32|0
1644597900000|2022-02-11 16:45:00|1279.45|1277.05|1282.87|1280.47|1285.15|1282.75|1277.86|1275.46|0
1644598200000|2022-02-11 16:50:00|1282.64|1280.24|1282.41|1280.01|1285.37|1282.97|1278.77|1276.37|0
1644598500000|2022-02-11 16:55:00|1282.64|1280.24|1286.74|1284.34|1289.47|1287.07|1282.64|1280.24|0
1644598800000|2022-02-11 17:00:00|1286.05|1283.65|1287.88|1285.48|1289.24|1286.84|1283.32|1280.92|0
1644599100000|2022-02-11 17:05:00|1287.65|1285.25|1286.28|1283.88|1287.88|1285.48|1284|1281.6|0
1644599400000|2022-02-11 17:10:00|1286.96|1284.56|1289.93|1287.53|1293.12|1290.72|1285.82|1283.42|0
1644599700000|2022-02-11 17:15:00|1290.38|1287.98|1283.31|1280.91|1290.38|1287.98|1281.72|1279.32|0
1644600000000|2022-02-11 17:20:00|1283.54|1281.14|1281.95|1279.55|1284|1281.6|1280.58|1278.18|0
1644600300000|2022-02-11 17:25:00|1281.72|1279.32|1286.27|1283.87|1287.64|1285.24|1281.26|1278.86|0
1644600600000|2022-02-11 17:30:00|1286.5|1284.1|1287.41|1285.01|1289.8|1287.4|1284.91|1282.51|0
1644600900000|2022-02-11 17:35:00|1287.87|1285.47|1286.04|1283.64|1289.46|1287.06|1284.22|1281.82|0
1644601200000|2022-02-11 17:40:00|1286.73|1284.33|1283.99|1281.59|1287.64|1285.24|1283.08|1280.68|0
1644601500000|2022-02-11 17:45:00|1283.76|1281.36|1280.34|1277.94|1283.76|1281.36|1279.21|1276.81|0
1644601800000|2022-02-11 17:50:00|1280.57|1278.17|1273.52|1271.12|1280.8|1278.4|1272.83|1270.43|0
1644602100000|2022-02-11 17:55:00|1273.74|1271.34|1275.49|1273.09|1276.25|1273.85|1273.52|1271.12|0
1644602400000|2022-02-11 18:00:00|1275.26|1272.86|1274.35|1271.95|1277.99|1275.59|1273.44|1271.04|0
1644602700000|2022-02-11 18:05:00|1274.8|1272.4|1283.22|1280.82|1284.59|1282.19|1273.67|1271.27|0
1644603000000|2022-02-11 18:10:00|1282.99|1280.59|1278.28|1275.88|1282.99|1280.59|1277.37|1274.97|0
1644603300000|2022-02-11 18:15:00|1278.5|1276.1|1278.96|1276.56|1278.96|1276.56|1273.5|1271.1|0
1644603600000|2022-02-11 18:20:00|1278.73|1276.33|1276.68|1274.28|1279.18|1276.78|1275.77|1273.37|0
1644603900000|2022-02-11 18:25:00|1276.91|1274.51|1266.68|1264.28|1276.91|1274.51|1266.68|1264.28|0
1644604200000|2022-02-11 18:30:00|1266.91|1264.51|1259.09|1256.69|1267.13|1264.73|1257.5|1255.1|0
1644604500000|2022-02-11 18:35:00|1258.63|1256.23|1242.85|1240.45|1258.63|1256.23|1242.85|1240.45|0
1644604800000|2022-02-11 18:40:00|1242.62|1240.22|1240.92|1238.52|1248.94|1246.54|1237.88|1235.48|0
1644605100000|2022-02-11 18:45:00|1239.91|1237.51|1238.22|1234.86|1240.13|1237.51|1226.07|1222.95|0
1644605400000|2022-02-11 18:50:00|1239.46|1236.1|1245.2|1241.84|1245.54|1242.18|1232.15|1228.79|0
1644605700000|2022-02-11 18:55:00|1244.08|1240.72|1234.38|1231.5|1244.08|1240.72|1234.17|1230.81|0
1644606000000|2022-02-11 19:00:00|1233.93|1231.05|1232.35|1229.47|1241.13|1238.25|1222.92|1220.04|0
1644606300000|2022-02-11 19:05:00|1234.26|1231.38|1233.03|1230.15|1241.81|1238.93|1224.71|1221.83|0
1644606600000|2022-02-11 19:10:00|1234.38|1231.5|1238.42|1235.54|1240|1237.12|1229.2|1226.32|0
1644606900000|2022-02-11 19:15:00|1239.43|1236.55|1248.01|1244.89|1252.63|1249.75|1238.2|1235.32|0
1644607200000|2022-02-11 19:20:00|1246.88|1243.76|1240.79|1237.67|1251.17|1248.05|1240.34|1237.22|0
1644607500000|2022-02-11 19:25:00|1239.67|1236.55|1229.62|1226.5|1241.02|1237.9|1227.83|1224.71|0
1644607800000|2022-02-11 19:30:00|1230.3|1227.18|1243.11|1239.99|1246.71|1243.59|1227.94|1224.82|0
1644608100000|2022-02-11 19:35:00|1243.56|1240.44|1236.46|1233.58|1243.56|1240.44|1235.79|1232.91|0
1644608400000|2022-02-11 19:40:00|1236.24|1233.36|1229.42|1227.02|1239.09|1236.21|1229.19|1226.79|0
1644608700000|2022-02-11 19:45:00|1229.87|1227.47|1224.48|1222.08|1232.11|1229.71|1222.47|1220.07|0
1644609000000|2022-02-11 19:50:00|1224.14|1221.74|1223.79|1220.43|1224.23|1221.74|1215.33|1211.97|0
1644609300000|2022-02-11 19:55:00|1224.45|1221.09|1229.14|1225.78|1230.04|1226.68|1222.3|1218.94|0
1644609600000|2022-02-11 20:00:00|1228.13|1224.77|1242.15|1238.79|1245.3|1241.94|1227.57|1224.21|0
1644609900000|2022-02-11 20:05:00|1241.48|1238.12|1229.96|1226.6|1243.83|1240.47|1228.83|1225.47|0
1644610200000|2022-02-11 20:10:00|1230.63|1227.27|1228.38|1225.02|1232.2|1228.84|1225.02|1221.66|0
1644610500000|2022-02-11 20:15:00|1227.93|1224.57|1222.76|1219.88|1237.37|1234.01|1221.86|1218.98|0
1644610800000|2022-02-11 20:20:00|1223.43|1220.55|1221.86|1218.98|1227.47|1224.59|1219.4|1216.52|0
1644611100000|2022-02-11 20:25:00|1222.53|1219.65|1230.38|1227.5|1230.61|1227.73|1221.19|1218.31|0
1644611400000|2022-02-11 20:30:00|1229.26|1226.38|1228.36|1225.48|1230.71|1227.83|1218.27|1215.39|0
1644611700000|2022-02-11 20:35:00|1228.14|1225.26|1220.39|1217.51|1229.14|1226.26|1219.61|1216.73|0
1644612000000|2022-02-11 20:40:00|1220.96|1218.08|1218.94|1216.06|1222.19|1219.31|1209.76|1206.88|0
1644612300000|2022-02-11 20:45:00|1219.39|1216.51|1235.32|1232.44|1236.22|1233.34|1218.71|1215.83|0
1644612600000|2022-02-11 20:50:00|1232.85|1229.97|1228.33|1225.45|1236.67|1233.79|1226.53|1223.65|0
1644612900000|2022-02-11 20:55:00|1228.77|1225.89|1221.05|1218.17|1239.28|1236.4|1220.6|1217.72|0
1644613200000|2022-02-11 21:00:00|1220.37|1217.49|1222.17|1219.29|1223.3|1220.42|1216.11|1213.23|0
1644613500000|2022-02-11 21:05:00|1221.72|1218.84|1221.94|1219.06|1223.52|1220.64|1219.02|1216.14|0
1644613800000|2022-02-11 21:10:00|1222.17|1219.29|1224.86|1221.98|1225.32|1222.44|1221.72|1218.84|0
1644825900000|2022-02-14 08:05:00|1221.97|1219.57|1228.16|1225.76|1229.28|1226.88|1219.73|1217.33|0
1644826200000|2022-02-14 08:10:00|1227.59|1225.19|1220.55|1217.19|1227.71|1225.31|1217.18|1213.82|0
1644826500000|2022-02-14 08:15:00|1220.21|1216.85|1222.74|1219.38|1223.18|1219.82|1214.96|1211.6|0
1644826800000|2022-02-14 08:20:00|1222.62|1219.26|1207.2|1203.84|1222.62|1219.26|1207.2|1203.84|0
1644827100000|2022-02-14 08:25:00|1207.31|1203.95|1196.94|1193.1|1207.31|1203.95|1196.94|1193.1|0
1644827400000|2022-02-14 08:30:00|1198.06|1194.22|1195.83|1191.99|1201.85|1198.01|1194.27|1190.43|0
1644827700000|2022-02-14 08:35:00|1195.38|1191.54|1194.24|1190.4|1202.14|1198.3|1194.24|1190.4|0
1644828000000|2022-02-14 08:40:00|1195.02|1191.18|1203.7|1199.86|1204.25|1200.41|1195.02|1191.18|0
1644828300000|2022-02-14 08:45:00|1204.03|1200.19|1198.68|1194.84|1205.59|1201.75|1198.46|1194.62|0
1644828600000|2022-02-14 08:50:00|1198.9|1195.06|1193.9|1190.06|1202.91|1199.07|1193.46|1189.62|0
1644828900000|2022-02-14 08:55:00|1194.12|1190.28|1191.56|1187.72|1198.23|1194.39|1188.57|1184.73|0
1644829200000|2022-02-14 09:00:00|1191.23|1187.39|1187.34|1183.5|1192.34|1188.5|1184.79|1180.95|0
1644829500000|2022-02-14 09:05:00|1187.46|1183.62|1191.62|1187.78|1192.4|1188.56|1184.41|1180.57|0
1644829800000|2022-02-14 09:10:00|1191.95|1188.11|1186.85|1183.01|1192.84|1189|1183.52|1179.68|0
1644830100000|2022-02-14 09:15:00|1187.73|1183.89|1194.95|1191.11|1197.06|1193.22|1186.85|1183.01|0
1644830400000|2022-02-14 09:20:00|1194.84|1191|1199.17|1195.33|1201.06|1197.22|1194.5|1190.66|0
1644830700000|2022-02-14 09:25:00|1199.28|1195.44|1196.72|1192.88|1201.73|1197.89|1196.28|1192.44|0
1644831000000|2022-02-14 09:30:00|1196.61|1192.77|1195.5|1191.66|1200.17|1196.33|1193.28|1189.44|0
1644831300000|2022-02-14 09:35:00|1195.06|1191.22|1192.17|1188.33|1197.5|1193.66|1190.61|1186.77|0
1644831600000|2022-02-14 09:40:00|1191.5|1187.66|1188.61|1184.77|1192.61|1188.77|1188.61|1184.77|0
1644831900000|2022-02-14 09:45:00|1188.39|1184.55|1189.16|1185.32|1193.05|1189.21|1188.17|1184.33|0
1644832200000|2022-02-14 09:50:00|1189.72|1185.88|1189.05|1185.21|1190.83|1186.99|1186.27|1182.43|0
1644832500000|2022-02-14 09:55:00|1189.72|1185.88|1186.89|1183.05|1189.82|1185.98|1185.55|1181.71|0
1644832800000|2022-02-14 10:00:00|1187.55|1183.71|1186.33|1182.49|1187.55|1183.71|1178.46|1174.62|0
1644833100000|2022-02-14 10:05:00|1186.22|1182.38|1192.43|1188.59|1192.43|1188.59|1185.44|1181.6|0
1644833400000|2022-02-14 10:10:00|1191.99|1188.15|1193.54|1189.7|1193.54|1189.7|1189.87|1186.03|0
1644833700000|2022-02-14 10:15:00|1193.76|1189.92|1190.76|1186.92|1194.65|1190.81|1188.43|1184.59|0
1644834000000|2022-02-14 10:20:00|1190.87|1187.03|1194.65|1190.81|1195.32|1191.48|1189.32|1185.48|0
1644834300000|2022-02-14 10:25:00|1194.87|1191.03|1194.09|1190.25|1197.09|1193.25|1190.98|1187.14|0
1644834600000|2022-02-14 10:30:00|1193.87|1190.03|1191.42|1187.58|1194.65|1190.81|1191.31|1187.47|0
1644834900000|2022-02-14 10:35:00|1191.98|1188.14|1196.64|1192.8|1197.76|1193.92|1190.53|1186.69|0
1644835200000|2022-02-14 10:40:00|1196.53|1192.69|1193.42|1189.58|1197.86|1194.02|1192.75|1188.91|0
1644835500000|2022-02-14 10:45:00|1193.31|1189.47|1202.2|1198.36|1202.65|1198.81|1193.31|1189.47|0
1644835800000|2022-02-14 10:50:00|1202.65|1198.81|1197.1|1193.26|1204.21|1200.37|1197.1|1193.26|0
1644836100000|2022-02-14 10:55:00|1196.98|1193.14|1195.76|1191.92|1198.32|1194.48|1194.87|1191.03|0
1644836400000|2022-02-14 11:00:00|1195.42|1191.58|1192.42|1188.58|1195.87|1192.03|1190.86|1187.02|0
1644836700000|2022-02-14 11:05:00|1192.53|1188.69|1192.08|1188.24|1192.53|1188.69|1190.3|1186.46|0
1644837000000|2022-02-14 11:10:00|1193.08|1189.24|1191.41|1187.57|1195.09|1191.25|1189.52|1185.68|0
1644837300000|2022-02-14 11:15:00|1191.19|1187.35|1193.3|1189.46|1194.2|1190.36|1190.86|1187.02|0
1644837600000|2022-02-14 11:20:00|1193.08|1189.24|1193.75|1189.91|1195.63|1191.79|1191.41|1187.57|0
1644837900000|2022-02-14 11:25:00|1193.63|1189.79|1196.3|1192.46|1198.64|1194.8|1191.85|1188.01|0
1644838200000|2022-02-14 11:30:00|1196.19|1192.35|1194.86|1191.02|1197.97|1194.13|1192.63|1188.79|0
1644838500000|2022-02-14 11:35:00|1195.08|1191.24|1197.86|1194.02|1198.86|1195.02|1193.4|1189.56|0
1644838800000|2022-02-14 11:40:00|1197.41|1193.57|1198.41|1194.57|1198.64|1194.8|1196.41|1192.57|0
1644839100000|2022-02-14 11:45:00|1198.3|1194.46|1197.08|1193.24|1198.3|1194.46|1194.85|1191.01|0
1644839400000|2022-02-14 11:50:00|1196.41|1192.57|1200.42|1196.58|1200.64|1196.8|1195.96|1192.12|0
1644839700000|2022-02-14 11:55:00|1200.52|1196.68|1197.3|1193.46|1201.31|1197.47|1197.07|1193.23|0
1644840000000|2022-02-14 12:00:00|1198.52|1194.68|1193.51|1189.67|1199.08|1195.24|1192.06|1188.22|0
1644840300000|2022-02-14 12:05:00|1193.62|1189.78|1192.72|1188.88|1195.73|1191.89|1191.06|1187.22|0
1644840600000|2022-02-14 12:10:00|1192.84|1189|1190.17|1186.33|1193.28|1189.44|1188.61|1184.77|0
1644840900000|2022-02-14 12:15:00|1189.95|1186.11|1190.83|1186.99|1192.17|1188.33|1189.28|1185.44|0
1644841200000|2022-02-14 12:20:00|1190.5|1186.66|1193.5|1189.66|1194.5|1190.66|1189.28|1185.44|0
1644841500000|2022-02-14 12:25:00|1193.73|1189.89|1196.5|1192.66|1196.62|1192.78|1191.5|1187.66|0
1644841800000|2022-02-14 12:30:00|1196.62|1192.78|1195.95|1192.11|1200.18|1196.34|1195.73|1191.89|0
1644842100000|2022-02-14 12:35:00|1196.17|1192.33|1213.12|1209.28|1214.01|1210.17|1195.06|1191.22|0
1644842400000|2022-02-14 12:40:00|1213.89|1210.05|1218.97|1215.13|1225.96|1222.12|1212.67|1208.83|0
1644842700000|2022-02-14 12:45:00|1220.21|1216.37|1224.51|1220.67|1232.6|1228.76|1219.09|1215.25|0
1644843000000|2022-02-14 12:50:00|1223.62|1219.78|1220.47|1216.63|1226.09|1222.25|1218.01|1214.17|0
1644843300000|2022-02-14 12:55:00|1220.7|1216.86|1222.72|1218.88|1227.43|1223.59|1220.7|1216.86|0
1644843600000|2022-02-14 13:00:00|1222.94|1219.1|1226.08|1222.24|1230.35|1226.51|1222.94|1219.1|0
1644843900000|2022-02-14 13:05:00|1225.86|1222.02|1230.11|1226.75|1230.21|1226.85|1224.94|1221.57|0
1644844200000|2022-02-14 13:10:00|1229.66|1226.3|1220.23|1216.87|1229.66|1226.3|1220|1216.64|0
1644844500000|2022-02-14 13:15:00|1220.68|1217.32|1222.02|1218.66|1223.03|1219.67|1219.78|1216.42|0
1644844800000|2022-02-14 13:20:00|1221.8|1218.44|1227.06|1223.7|1227.41|1224.05|1220.67|1217.31|0
1644845100000|2022-02-14 13:25:00|1226.51|1223.15|1228.3|1224.94|1228.53|1225.17|1225.16|1221.8|0
1644845400000|2022-02-14 13:30:00|1227.85|1224.49|1218.98|1215.62|1228.53|1225.17|1218.98|1215.62|0
1644845700000|2022-02-14 13:35:00|1219.21|1215.85|1221.12|1217.76|1222.46|1219.1|1216.86|1213.5|0
1644846000000|2022-02-14 13:40:00|1221.57|1218.21|1211.14|1207.78|1221.79|1218.43|1210.81|1207.45|0
1644846300000|2022-02-14 13:45:00|1210.81|1207.45|1207.45|1204.09|1214.05|1210.69|1207.45|1204.09|0
1644846600000|2022-02-14 13:50:00|1207.67|1204.31|1217.08|1213.72|1217.52|1214.16|1207.67|1204.31|0
1644846900000|2022-02-14 13:55:00|1217.3|1213.94|1212.82|1209.46|1221.34|1217.98|1212.82|1209.46|0
1644847200000|2022-02-14 14:00:00|1213.04|1209.68|1217.07|1213.71|1217.3|1213.94|1210.68|1207.32|0
1644847500000|2022-02-14 14:05:00|1216.62|1213.26|1217.85|1214.49|1219.31|1215.95|1216.18|1212.82|0
1644847800000|2022-02-14 14:10:00|1218.19|1214.83|1224.69|1221.33|1225.14|1221.78|1217.74|1214.38|0
1644848100000|2022-02-14 14:15:00|1224.47|1221.11|1222.56|1219.2|1225.37|1222.01|1221.33|1217.97|0
1644848400000|2022-02-14 14:20:00|1222.67|1219.31|1221.33|1217.97|1223.45|1220.09|1220.2|1216.84|0
1644848700000|2022-02-14 14:25:00|1219.98|1216.62|1217.51|1214.15|1220.43|1217.07|1217.06|1213.7|0
1644849000000|2022-02-14 14:30:00|1217.74|1214.38|1218.63|1215.27|1227.16|1223.8|1210.79|1207.43|0
1644849300000|2022-02-14 14:35:00|1219.53|1216.17|1217.96|1214.6|1223.45|1220.09|1216.16|1212.8|0
1644849600000|2022-02-14 14:40:00|1217.84|1214.48|1218.85|1215.49|1228.05|1224.69|1216.84|1213.48|0
1644849900000|2022-02-14 14:45:00|1218.63|1215.27|1221.32|1217.96|1222.44|1219.08|1209|1205.64|0
1644850200000|2022-02-14 14:50:00|1221.09|1217.73|1227.82|1224.46|1229.28|1225.92|1219.3|1215.94|0
1644850500000|2022-02-14 14:55:00|1228.5|1225.14|1217.95|1214.59|1228.5|1225.14|1216.83|1213.47|0
1644850800000|2022-02-14 15:00:00|1219.18|1215.82|1203.54|1200.18|1219.18|1215.82|1201.61|1198.25|0
1644851100000|2022-02-14 15:05:00|1205.1|1201.74|1208.45|1205.09|1208.45|1205.09|1202.2|1198.84|0
1644851400000|2022-02-14 15:10:00|1207.56|1204.2|1213.6|1210.24|1221.88|1218.52|1207.56|1204.2|0
1644851700000|2022-02-14 15:15:00|1213.15|1209.79|1206.66|1203.3|1214.71|1211.35|1198.4|1195.04|0
1644852000000|2022-02-14 15:20:00|1207.11|1203.75|1212.09|1208.73|1212.96|1209.6|1199.74|1196.38|0
1644852300000|2022-02-14 15:25:00|1211.19|1207.83|1208.73|1205.37|1212.09|1208.73|1203.59|1200.23|0
1644852600000|2022-02-14 15:30:00|1208.5|1205.14|1200.4|1197.04|1212.53|1209.17|1195.54|1192.18|0
1644852900000|2022-02-14 15:35:00|1199.39|1196.03|1199.73|1196.37|1201.85|1198.49|1196.16|1192.8|0
1644853200000|2022-02-14 15:40:00|1200.4|1197.04|1204.64|1201.28|1207.32|1203.96|1198.84|1195.48|0
1644853500000|2022-02-14 15:45:00|1203.75|1200.39|1208.66|1205.3|1210.45|1207.09|1202.63|1199.27|0
1644853800000|2022-02-14 15:50:00|1208.44|1205.08|1203.23|1200.11|1210.78|1207.42|1200.1|1196.98|0
1644854100000|2022-02-14 15:55:00|1203.01|1199.89|1199.95|1196.83|1207.7|1204.58|1197.65|1194.53|0
1644854400000|2022-02-14 16:00:00|1200.39|1197.27|1206.64|1203.52|1207.98|1204.86|1198.61|1195.49|0
1644854700000|2022-02-14 16:05:00|1206.19|1203.07|1202.5|1199.38|1207.19|1204.07|1200.39|1197.27|0
1644855000000|2022-02-14 16:10:00|1203.06|1199.94|1199.27|1196.15|1204.85|1201.73|1198.6|1195.48|0
1644855300000|2022-02-14 16:15:00|1199.72|1196.6|1212.67|1209.55|1213.34|1210.22|1198.71|1195.59|0
1644855600000|2022-02-14 16:20:00|1212.44|1209.32|1214.01|1210.89|1215.35|1212.23|1209.76|1206.64|0
1644855900000|2022-02-14 16:25:00|1214.45|1211.33|1217.36|1214.24|1220.72|1217.6|1212.44|1209.32|0
1644856200000|2022-02-14 16:30:00|1218.03|1214.91|1219.16|1216.04|1220.18|1217.06|1212.79|1209.67|0
1644856500000|2022-02-14 16:35:00|1218.27|1215.15|1215.02|1211.9|1220.95|1217.83|1212.34|1209.22|0
1644856800000|2022-02-14 16:40:00|1215.25|1212.13|1217.71|1214.59|1220.17|1217.05|1214.68|1211.56|0
1644857100000|2022-02-14 16:45:00|1217.82|1214.7|1223.53|1220.41|1223.53|1220.41|1217.82|1214.7|0
1644857400000|2022-02-14 16:50:00|1223.98|1220.86|1215.24|1212.12|1224.43|1221.31|1214.46|1211.34|0
1644857700000|2022-02-14 16:55:00|1215.8|1212.68|1220.61|1217.49|1221.29|1218.17|1214.57|1211.45|0
1644858000000|2022-02-14 17:00:00|1220.39|1217.27|1220.16|1217.04|1224.31|1221.19|1217.48|1214.36|0
1644858300000|2022-02-14 17:05:00|1220.27|1217.15|1216.36|1213.24|1220.84|1217.72|1215.46|1212.34|0
1644858600000|2022-02-14 17:10:00|1216.91|1213.79|1218.82|1215.7|1220.16|1217.04|1216.13|1213.01|0
1644858900000|2022-02-14 17:15:00|1219.71|1216.59|1219.26|1216.14|1222.4|1219.28|1217.7|1214.58|0
1644859200000|2022-02-14 17:20:00|1219.04|1215.92|1221.28|1218.16|1222.62|1219.5|1218.59|1215.47|0
1644859500000|2022-02-14 17:25:00|1221.73|1218.61|1226.98|1223.86|1226.98|1223.86|1220.61|1217.49|0
1644859800000|2022-02-14 17:30:00|1227.21|1224.09|1227.76|1224.64|1231.92|1228.8|1226.19|1223.07|0
1644860100000|2022-02-14 17:35:00|1227.88|1224.76|1225.18|1222.06|1228.33|1225.21|1223.17|1220.05|0
1644860400000|2022-02-14 17:40:00|1224.96|1221.84|1229|1225.88|1230.79|1227.67|1224.96|1221.84|0
1644860700000|2022-02-14 17:45:00|1228.77|1225.65|1231.69|1228.57|1231.91|1228.79|1226.75|1223.63|0
1644861000000|2022-02-14 17:50:00|1231.24|1228.12|1231.46|1228.34|1232.36|1229.24|1228.54|1225.42|0
1644861300000|2022-02-14 17:55:00|1230.79|1227.67|1226.97|1223.85|1230.79|1227.67|1225.29|1222.17|0
1644861600000|2022-02-14 18:00:00|1227.2|1224.08|1228.09|1224.97|1228.99|1225.87|1224.28|1221.16|0
1644861900000|2022-02-14 18:05:00|1228.54|1225.42|1228.85|1226.45|1233.25|1230.13|1228.32|1225.2|0
1644862200000|2022-02-14 18:10:00|1228.96|1226.56|1226.38|1223.98|1230.31|1227.91|1225.93|1223.53|0
1644862500000|2022-02-14 18:15:00|1226.61|1224.21|1227.28|1224.88|1227.95|1225.55|1225.03|1222.63|0
1644862800000|2022-02-14 18:20:00|1228.06|1225.66|1217.64|1215.24|1228.06|1225.66|1216.3|1213.9|0
1644863100000|2022-02-14 18:25:00|1217.19|1214.79|1218.08|1215.68|1219.43|1217.03|1216.74|1214.34|0
1644863400000|2022-02-14 18:30:00|1217.64|1215.24|1213.83|1211.43|1218.76|1216.36|1209.46|1207.06|0
1644863700000|2022-02-14 18:35:00|1214.05|1211.65|1214.28|1211.88|1216.51|1214.11|1212.04|1209.64|0
1644864000000|2022-02-14 18:40:00|1214.05|1211.65|1212.26|1209.86|1214.72|1212.32|1209.35|1206.95|0
1644864300000|2022-02-14 18:45:00|1211.59|1209.19|1205.11|1202.71|1213.6|1211.2|1203.32|1200.92|0
1644864600000|2022-02-14 18:50:00|1204.44|1202.04|1189.03|1186.63|1204.44|1202.04|1188.03|1185.63|0
1644864900000|2022-02-14 18:55:00|1189.81|1187.41|1186.14|1183.74|1194.93|1192.53|1186.03|1183.63|0
1644865200000|2022-02-14 19:00:00|1186.25|1183.85|1184.25|1181.85|1190.7|1188.3|1183.59|1181.19|0
1644865500000|2022-02-14 19:05:00|1184.03|1181.63|1182.03|1179.63|1186.92|1184.52|1178.03|1175.63|0
1644865800000|2022-02-14 19:10:00|1182.47|1180.07|1187.94|1184.82|1189.72|1186.6|1179.36|1176.96|0
1644866100000|2022-02-14 19:15:00|1186.72|1183.6|1185.72|1182.6|1187.72|1184.6|1181.94|1178.82|0
1644866400000|2022-02-14 19:20:00|1186.38|1183.26|1185.27|1182.15|1190.61|1187.49|1184.6|1181.48|0
1644866700000|2022-02-14 19:25:00|1185.05|1181.93|1198.62|1195.5|1207.32|1204.2|1181.27|1178.15|0
1644867000000|2022-02-14 19:30:00|1198.4|1195.28|1202.41|1199.29|1202.63|1199.51|1189.49|1186.37|0
1644867300000|2022-02-14 19:35:00|1201.07|1197.95|1199.73|1196.61|1204.19|1201.07|1195.72|1192.6|0
1644867600000|2022-02-14 19:40:00|1200.18|1197.06|1198.17|1195.05|1205.75|1202.63|1196.39|1193.27|0
1644867900000|2022-02-14 19:45:00|1197.73|1194.61|1196.61|1193.49|1201.96|1198.84|1193.05|1189.93|0
1644868200000|2022-02-14 19:50:00|1195.27|1192.15|1201.62|1198.5|1209.77|1206.65|1195.27|1192.15|0
1644868500000|2022-02-14 19:55:00|1202.63|1199.51|1203.18|1200.06|1205.3|1202.18|1198.84|1195.72|0
1644868800000|2022-02-14 20:00:00|1202.85|1199.73|1199.78|1196.66|1205.66|1202.54|1197.99|1194.87|0
1644869100000|2022-02-14 20:05:00|1199.33|1196.21|1201.12|1198|1203.13|1200.01|1190.52|1187.4|0
1644869400000|2022-02-14 20:10:00|1200|1196.88|1206.25|1203.13|1207.37|1204.25|1195.31|1192.19|0
1644869700000|2022-02-14 20:15:00|1205.36|1202.24|1198.88|1195.76|1206.92|1203.8|1197.76|1194.64|0
1644870000000|2022-02-14 20:20:00|1199.1|1195.98|1208.49|1205.37|1213.41|1210.29|1194.64|1191.52|0
1644870300000|2022-02-14 20:25:00|1208.26|1205.14|1204.91|1201.79|1210.27|1207.15|1203.12|1200|0
1644870600000|2022-02-14 20:30:00|1205.13|1202.01|1216.09|1212.97|1217.21|1214.09|1203.57|1200.45|0
1644870900000|2022-02-14 20:35:00|1216.32|1213.2|1212.58|1209.46|1217.72|1214.6|1210.68|1207.56|0
1644871200000|2022-02-14 20:40:00|1212.92|1209.8|1215.15|1212.03|1215.15|1212.03|1208.1|1204.98|0
1644871500000|2022-02-14 20:45:00|1215.83|1212.71|1215.83|1212.71|1220.31|1217.19|1204.64|1201.52|0
1644871800000|2022-02-14 20:50:00|1215.82|1212.7|1212.02|1208.9|1215.82|1212.7|1205.75|1202.63|0
1644872100000|2022-02-14 20:55:00|1211.79|1208.67|1208.88|1205.76|1216.94|1213.82|1207.76|1204.64|0
1644872400000|2022-02-14 21:00:00|1209.55|1206.43|1212.46|1209.34|1213.13|1210.01|1208.88|1205.76|0
1644872700000|2022-02-14 21:05:00|1212.69|1209.57|1210.31|1207.91|1214.03|1210.91|1210.09|1207.69|0
1644873000000|2022-02-14 21:10:00|1210.76|1208.36|1211.65|1209.25|1211.87|1209.47|1209.41|1207.01|0
1644873300000|2022-02-14 21:15:00|1212.52|1209.72|1211.85|1209.05|1213.64|1210.84|1211.85|1209.05|0
1644873600000|2022-02-14 21:20:00|1211.96|1209.16|1212.18|1209.38|1212.52|1209.72|1211.4|1208.6|0
1644873900000|2022-02-14 21:25:00|1212.63|1209.83|1212.74|1209.94|1212.97|1210.17|1212.18|1209.38|0
1644874200000|2022-02-14 21:30:00|1212.85|1210.05|1213.29|1210.49|1213.63|1210.83|1212.07|1209.27|0
1644874500000|2022-02-14 21:35:00|1213.41|1210.61|1212.29|1209.49|1213.41|1210.61|1212.29|1209.49|0
1644874800000|2022-02-14 21:40:00|1212.17|1209.37|1210.5|1207.7|1212.4|1209.6|1210.05|1207.25|0
1644875100000|2022-02-14 21:45:00|1210.83|1208.03|1209.38|1206.58|1211.62|1208.82|1209.38|1206.58|0
1644875400000|2022-02-14 21:50:00|1209.26|1206.46|1209.82|1207.02|1210.27|1207.47|1209.15|1206.35|0
1644875700000|2022-02-14 21:55:00|1209.6|1206.8|1209.93|1207.13|1210.27|1207.47|1209.15|1206.35|0
1644876000000|2022-02-14 22:00:00|1210.16|1207.36|1211.06|1208.26|1211.2|1208.4|1210.16|1207.36|0
1644876300000|2022-02-14 22:05:00|1211.13|1208.33|1210.6|1207.8|1211.43|1208.63|1210.29|1207.49|0
1644876600000|2022-02-14 22:10:00|1210.22|1207.42|1210.41|1207.61|1210.8|1208|1210.22|1207.42|0
1644876900000|2022-02-14 22:15:00|1210.39|1207.59|1210.93|1208.13|1211.13|1208.33|1210.39|1207.59|0
1644877200000|2022-02-14 22:20:00|1210.8|1208|1210.93|1208.13|1211.03|1208.23|1210.77|1207.97|0
1644877500000|2022-02-14 22:25:00|1210.89|1208.09|1210.96|1208.16|1210.96|1208.16|1210.47|1207.67|0
1644877800000|2022-02-14 22:30:00|1210.99|1208.19|1210.89|1208.09|1210.99|1208.19|1210.89|1208.09|0
1644878100000|2022-02-14 22:35:00|1210.86|1208.06|1210.86|1208.06|1210.86|1208.06|1210.86|1208.06|0
1644878400000|2022-02-14 22:40:00|1210.83|1208.03|1210.89|1208.09|1210.92|1208.12|1210.69|1207.89|0
1644878700000|2022-02-14 22:45:00|1210.86|1208.06|1210.82|1208.02|1210.86|1208.06|1210.79|1207.99|0
1644879000000|2022-02-14 22:50:00|1210.86|1208.06|1210.86|1208.06|1210.86|1208.06|1210.86|1208.06|0
1644879300000|2022-02-14 22:55:00|1210.92|1208.12|1210.86|1208.06|1211.02|1208.22|1210.72|1207.92|0
1644879600000|2022-02-14 23:00:00|1210.35|1207.55|1212.48|1209.68|1212.71|1209.91|1210.35|1207.55|0
1644879900000|2022-02-14 23:05:00|1212.71|1209.91|1215.39|1212.59|1215.62|1212.82|1212.59|1209.79|0
1644880200000|2022-02-14 23:10:00|1215.62|1212.82|1215.84|1213.04|1216.29|1213.49|1215.17|1212.37|0
1644880500000|2022-02-14 23:15:00|1216.06|1213.26|1215.39|1212.59|1216.06|1213.26|1214.94|1212.14|0
1644880800000|2022-02-14 23:20:00|1215.61|1212.81|1216.73|1213.93|1216.84|1214.04|1215.39|1212.59|0
1644881100000|2022-02-14 23:25:00|1216.51|1213.71|1216.06|1213.26|1216.51|1213.71|1215.39|1212.59|0
1644881400000|2022-02-14 23:30:00|1216.28|1213.48|1216.5|1213.7|1217.85|1215.05|1216.06|1213.26|0
1644881700000|2022-02-14 23:35:00|1216.28|1213.48|1217.28|1214.48|1217.4|1214.6|1215.83|1213.03|0
1644882000000|2022-02-14 23:40:00|1217.4|1214.6|1217.06|1214.26|1217.62|1214.82|1216.72|1213.92|0
1644882300000|2022-02-14 23:45:00|1216.95|1214.15|1216.5|1213.7|1217.06|1214.26|1216.5|1213.7|0
1644882600000|2022-02-14 23:50:00|1216.61|1213.81|1217.39|1214.59|1217.84|1215.04|1216.5|1213.7|0
1644882900000|2022-02-14 23:55:00|1217.5|1214.7|1217.84|1215.04|1217.84|1215.04|1216.72|1213.92|0
1644883200000|2022-02-15 00:00:00|1218.29|1215.49|1216.15|1213.35|1219.41|1216.61|1215.82|1213.02|0
1644883500000|2022-02-15 00:05:00|1216.27|1213.47|1219.18|1216.38|1219.18|1216.38|1215.93|1213.13|0
1644883800000|2022-02-15 00:10:00|1219.06|1216.26|1215.59|1212.79|1219.18|1216.38|1215.48|1212.68|0
1644884100000|2022-02-15 00:15:00|1215.7|1212.9|1211.67|1208.87|1215.82|1213.02|1210.89|1208.09|0
1644884400000|2022-02-15 00:20:00|1211.45|1208.65|1209.77|1206.97|1212.01|1209.21|1208.76|1205.96|0
1644884700000|2022-02-15 00:25:00|1209.55|1206.75|1209.99|1207.19|1210.89|1208.09|1209.1|1206.3|0
1644885000000|2022-02-15 00:30:00|1210.22|1207.42|1206.41|1203.61|1210.22|1207.42|1205.96|1203.16|0
1644885300000|2022-02-15 00:35:00|1206.07|1203.27|1206.96|1204.16|1207.53|1204.73|1205.74|1202.94|0
1644885600000|2022-02-15 00:40:00|1206.86|1204.06|1207.08|1204.28|1207.75|1204.95|1206.41|1203.61|0
1644885900000|2022-02-15 00:45:00|1207.3|1204.5|1210.88|1208.08|1211.1|1208.3|1207.3|1204.5|0
1644886200000|2022-02-15 00:50:00|1210.66|1207.86|1210.65|1207.85|1211.1|1208.3|1209.31|1206.51|0
1644886500000|2022-02-15 00:55:00|1210.88|1208.08|1213.11|1210.31|1213.45|1210.65|1209.98|1207.18|0
1644886800000|2022-02-15 01:00:00|1213.34|1210.54|1211.88|1209.08|1214.01|1211.21|1211.77|1208.97|0
1644887100000|2022-02-15 01:05:00|1211.77|1208.97|1211.32|1208.52|1212.55|1209.75|1210.65|1207.85|0
1644887400000|2022-02-15 01:10:00|1211.2|1208.4|1212.89|1210.09|1212.89|1210.09|1211.1|1208.3|0
1644887700000|2022-02-15 01:15:00|1213.33|1210.53|1211.76|1208.96|1214.01|1211.21|1211.65|1208.85|0
1644888000000|2022-02-15 01:20:00|1211.99|1209.19|1213.78|1210.98|1215.57|1212.77|1211.87|1209.07|0
1644888300000|2022-02-15 01:25:00|1213.66|1210.86|1214.33|1211.53|1215|1212.2|1213.44|1210.64|0
1644888600000|2022-02-15 01:30:00|1214.56|1211.76|1210.08|1207.28|1214.67|1211.87|1209.75|1206.95|0
1644888900000|2022-02-15 01:35:00|1210.3|1207.5|1213.1|1210.3|1214.22|1211.42|1209.52|1206.72|0
1644889200000|2022-02-15 01:40:00|1212.88|1210.08|1212.2|1209.4|1213.1|1210.3|1211.53|1208.73|0
1644889500000|2022-02-15 01:45:00|1212.65|1209.85|1214.44|1211.64|1215.44|1212.64|1212.65|1209.85|0
1644889800000|2022-02-15 01:50:00|1214.55|1211.75|1214.99|1212.19|1216.01|1213.21|1213.1|1210.3|0
1644890100000|2022-02-15 01:55:00|1214.77|1211.97|1216.23|1213.43|1216.45|1213.65|1213.77|1210.97|0
1644890400000|2022-02-15 02:00:00|1216.01|1213.21|1216.34|1213.54|1216.9|1214.1|1215.33|1212.53|0
1644890700000|2022-02-15 02:05:00|1216.68|1213.88|1218.47|1215.67|1218.69|1215.89|1216.68|1213.88|0
1644891000000|2022-02-15 02:10:00|1218.69|1215.89|1218.91|1216.11|1219.59|1216.79|1218.02|1215.22|0
1644891300000|2022-02-15 02:15:00|1219.02|1216.22|1219.36|1216.56|1219.81|1217.01|1218.02|1215.22|0
1644891600000|2022-02-15 02:20:00|1219.47|1216.67|1219.81|1217.01|1219.81|1217.01|1218.91|1216.11|0
1644891900000|2022-02-15 02:25:00|1219.58|1216.78|1221.37|1218.57|1222.27|1219.47|1219.58|1216.78|0
1644892200000|2022-02-15 02:30:00|1221.48|1218.68|1222.27|1219.47|1222.94|1220.14|1221.37|1218.57|0
1644892500000|2022-02-15 02:35:00|1222.49|1219.69|1222.04|1219.24|1222.72|1219.92|1222.04|1219.24|0
1644892800000|2022-02-15 02:40:00|1221.15|1218.35|1221.59|1218.79|1222.04|1219.24|1221.14|1218.34|0
1644893100000|2022-02-15 02:45:00|1221.82|1219.02|1223.39|1220.59|1224.28|1221.48|1221.59|1218.79|0
1644893400000|2022-02-15 02:50:00|1223.16|1220.36|1222.26|1219.46|1223.83|1221.03|1221.59|1218.79|0
1644893700000|2022-02-15 02:55:00|1222.15|1219.35|1221.81|1219.01|1222.26|1219.46|1221.36|1218.56|0
1644894000000|2022-02-15 03:00:00|1221.59|1218.79|1221.59|1218.79|1221.81|1219.01|1221.14|1218.34|0
1644894300000|2022-02-15 03:05:00|1221.69|1218.89|1221.36|1218.56|1221.81|1219.01|1221.14|1218.34|0
1644894600000|2022-02-15 03:10:00|1221.14|1218.34|1220.69|1217.89|1221.58|1218.78|1219.79|1216.99|0
1644894900000|2022-02-15 03:15:00|1220.46|1217.66|1219.34|1216.54|1221.13|1218.33|1219.34|1216.54|0
1644895200000|2022-02-15 03:20:00|1219.45|1216.65|1219.56|1216.76|1220.24|1217.44|1218.89|1216.09|0
1644895500000|2022-02-15 03:25:00|1219.67|1216.87|1218.21|1215.41|1220.68|1217.88|1218.21|1215.41|0
1644895800000|2022-02-15 03:30:00|1217.54|1214.74|1216.53|1213.73|1217.54|1214.74|1215.86|1213.06|0
1644896100000|2022-02-15 03:35:00|1216.42|1213.62|1215.97|1213.17|1216.87|1214.07|1215.3|1212.5|0
1644896400000|2022-02-15 03:40:00|1216.19|1213.39|1216.86|1214.06|1217.42|1214.62|1216.08|1213.28|0
1644896700000|2022-02-15 03:45:00|1217.09|1214.29|1213.95|1211.15|1217.09|1214.29|1213.95|1211.15|0
1644897000000|2022-02-15 03:50:00|1214.18|1211.38|1214.4|1211.6|1215.52|1212.72|1213.5|1210.7|0
1644897300000|2022-02-15 03:55:00|1214.5|1211.7|1214.4|1211.6|1214.84|1212.04|1213.5|1210.7|0
1644897600000|2022-02-15 04:00:00|1214.62|1211.82|1213.27|1210.47|1215.52|1212.72|1213.05|1210.25|0
1644897900000|2022-02-15 04:05:00|1213.5|1210.7|1212.82|1210.02|1213.72|1210.92|1211.71|1208.91|0
1644898200000|2022-02-15 04:10:00|1212.6|1209.8|1213.38|1210.58|1213.6|1210.8|1212.15|1209.35|0
1644898500000|2022-02-15 04:15:00|1213.27|1210.47|1213.27|1210.47|1213.72|1210.92|1213.05|1210.25|0
1644898800000|2022-02-15 04:20:00|1213.05|1210.25|1212.82|1210.02|1213.27|1210.47|1212.6|1209.8|0
1644899100000|2022-02-15 04:25:00|1212.7|1209.9|1210.91|1208.11|1212.82|1210.02|1209.69|1206.89|0
1644899400000|2022-02-15 04:30:00|1210.8|1208|1211.92|1209.12|1212.48|1209.68|1210.35|1207.55|0
1644899700000|2022-02-15 04:35:00|1211.7|1208.9|1211.69|1208.89|1212.59|1209.79|1210.58|1207.78|0
1644900000000|2022-02-15 04:40:00|1211.47|1208.67|1211.69|1208.89|1211.69|1208.89|1211.25|1208.45|0
1644900300000|2022-02-15 04:45:00|1211.35|1208.55|1211.47|1208.67|1211.69|1208.89|1210.8|1208|0
1644900600000|2022-02-15 04:50:00|1211.24|1208.44|1211.91|1209.11|1212.59|1209.79|1210.57|1207.77|0
1644900900000|2022-02-15 04:55:00|1211.69|1208.89|1212.58|1209.78|1212.92|1210.12|1211.69|1208.89|0
1644901200000|2022-02-15 05:00:00|1212.81|1210.01|1207.88|1205.08|1212.81|1210.01|1207.66|1204.86|0
1644901500000|2022-02-15 05:05:00|1207.77|1204.97|1202.4|1199.6|1207.77|1204.97|1198.72|1195.92|0
1644901800000|2022-02-15 05:10:00|1202.51|1199.71|1202.51|1199.71|1204.41|1201.61|1202.17|1199.37|0
1644902100000|2022-02-15 05:15:00|1202.07|1199.27|1202.29|1199.49|1203.63|1200.83|1201.95|1199.15|0
1644902400000|2022-02-15 05:20:00|1202.06|1199.26|1201.95|1199.15|1203.4|1200.6|1201.62|1198.82|0
1644902700000|2022-02-15 05:25:00|1201.84|1199.04|1206.31|1203.51|1206.64|1203.84|1201.84|1199.04|0
1644903000000|2022-02-15 05:30:00|1206.42|1203.62|1206.31|1203.51|1206.75|1203.95|1205.86|1203.06|0
1644903300000|2022-02-15 05:35:00|1206.98|1204.18|1206.98|1204.18|1207.75|1204.95|1204.74|1201.94|0
1644903600000|2022-02-15 05:40:00|1207.31|1204.51|1204.62|1201.82|1207.31|1204.51|1204.51|1201.71|0
1644903900000|2022-02-15 05:45:00|1204.29|1201.49|1204.17|1201.37|1204.96|1202.16|1203.84|1201.04|0
1644904200000|2022-02-15 05:50:00|1204.29|1201.49|1203.39|1200.59|1205.85|1203.05|1202.95|1200.15|0
1644904500000|2022-02-15 05:55:00|1204.06|1201.26|1204.06|1201.26|1204.62|1201.82|1202.72|1199.92|0
1644904800000|2022-02-15 06:00:00|1203.72|1200.92|1206.63|1203.83|1207.19|1204.39|1202.72|1199.92|0
1644905100000|2022-02-15 06:05:00|1206.52|1203.72|1205.18|1202.38|1206.74|1203.94|1204.06|1201.26|0
1644905400000|2022-02-15 06:10:00|1205.62|1202.82|1207.07|1204.27|1208.75|1205.95|1205.4|1202.6|0
1644905700000|2022-02-15 06:15:00|1207.19|1204.39|1207.74|1204.94|1209.2|1206.4|1207.19|1204.39|0
1644906000000|2022-02-15 06:20:00|1207.86|1205.06|1206.74|1203.94|1208.3|1205.5|1204.05|1201.25|0
1644906300000|2022-02-15 06:25:00|1206.84|1204.04|1209.42|1206.62|1210.31|1207.51|1206.84|1204.04|0
1644906600000|2022-02-15 06:30:00|1208.97|1206.17|1207.4|1204.6|1209.19|1206.39|1207.18|1204.38|0
1644906900000|2022-02-15 06:35:00|1207.63|1204.83|1208.52|1205.72|1208.74|1205.94|1206.96|1204.16|0
1644907200000|2022-02-15 06:40:00|1208.63|1205.83|1207.85|1205.05|1208.74|1205.94|1206.17|1203.37|0
1644907500000|2022-02-15 06:45:00|1208.07|1205.27|1207.51|1204.71|1208.07|1205.27|1205.83|1203.03|0
1644907800000|2022-02-15 06:50:00|1207.62|1204.82|1208.51|1205.71|1208.74|1205.94|1207.51|1204.71|0
1644908100000|2022-02-15 06:55:00|1208.74|1205.94|1207.62|1204.82|1208.74|1205.94|1206.72|1203.92|0
1644908400000|2022-02-15 07:00:00|1207.73|1204.93|1206.83|1204.03|1209.18|1206.38|1203.7|1200.9|0
1644908700000|2022-02-15 07:05:00|1207.05|1204.25|1212.99|1210.19|1213.66|1210.86|1206.72|1203.92|0
1644909000000|2022-02-15 07:10:00|1212.76|1209.96|1210.75|1207.95|1213.66|1210.86|1210.3|1207.5|0
1644909300000|2022-02-15 07:15:00|1210.52|1207.72|1211.64|1208.84|1211.97|1209.17|1210.3|1207.5|0
1644909600000|2022-02-15 07:20:00|1211.75|1208.95|1210.74|1207.94|1212.09|1209.29|1210.74|1207.94|0
1644909900000|2022-02-15 07:25:00|1210.97|1208.17|1209.06|1206.26|1211.41|1208.61|1206.6|1203.8|0
1644910200000|2022-02-15 07:30:00|1208.95|1206.15|1207.71|1204.91|1210.29|1207.49|1207.16|1204.36|0
1644910500000|2022-02-15 07:35:00|1207.83|1205.03|1204.25|1201.45|1207.83|1205.03|1204.25|1201.45|0
1644910800000|2022-02-15 07:40:00|1203.91|1201.11|1201.79|1198.99|1203.91|1201.11|1201.12|1198.32|0
1644911100000|2022-02-15 07:45:00|1201.67|1198.87|1205.71|1202.91|1206.26|1203.46|1200.9|1198.1|0
1644911400000|2022-02-15 07:50:00|1205.82|1203.02|1206.49|1203.69|1206.83|1204.03|1204.59|1201.79|0
1644911700000|2022-02-15 07:55:00|1206.16|1203.36|1205.37|1202.57|1207.16|1204.36|1204.82|1202.02|0
1644912000000|2022-02-15 08:00:00|1205.04|1202.24|1212.08|1209.28|1212.53|1209.73|1202.13|1199.33|0
1644912300000|2022-02-15 08:05:00|1212.67|1210.27|1226.11|1223.71|1226.34|1223.94|1209.76|1207.36|0
1644912600000|2022-02-15 08:10:00|1226.79|1224.39|1224.65|1222.25|1229.26|1226.86|1223.42|1221.02|0
1644912900000|2022-02-15 08:15:00|1225.66|1223.26|1231.95|1229.55|1232.18|1229.78|1224.77|1222.37|0
1644913200000|2022-02-15 08:20:00|1231.5|1229.1|1239.25|1236.85|1239.25|1236.85|1226.96|1224.56|0
1644913500000|2022-02-15 08:25:00|1239.48|1237.08|1245.59|1243.19|1246.45|1244.05|1236.77|1234.37|0
1644913800000|2022-02-15 08:30:00|1245.7|1243.3|1258.39|1255.99|1258.39|1255.99|1245.7|1243.3|0
1644914100000|2022-02-15 08:35:00|1257.83|1255.43|1253.98|1251.58|1258.51|1256.11|1250.36|1247.96|0
1644914400000|2022-02-15 08:40:00|1253.08|1250.68|1251.81|1249.41|1254.21|1251.81|1250.91|1248.51|0
1644914700000|2022-02-15 08:45:00|1251.59|1249.19|1253.5|1251.1|1253.85|1251.45|1248.53|1246.13|0
1644915000000|2022-02-15 08:50:00|1253.39|1250.99|1245.93|1243.53|1254.63|1252.23|1245.93|1243.53|0
1644915300000|2022-02-15 08:55:00|1245.25|1242.85|1251.13|1248.73|1251.13|1248.73|1245.02|1242.62|0
1644915600000|2022-02-15 09:00:00|1251.24|1248.84|1249.32|1246.92|1253.16|1250.76|1248.87|1246.47|0
1644915900000|2022-02-15 09:05:00|1249.09|1246.69|1255.65|1253.25|1255.88|1253.48|1249.09|1246.69|0
1644916200000|2022-02-15 09:10:00|1255.53|1253.13|1251.8|1249.4|1255.53|1253.13|1248.86|1246.46|0
1644916500000|2022-02-15 09:15:00|1252.03|1249.63|1258.14|1255.74|1260.18|1257.78|1251.58|1249.18|0
1644916800000|2022-02-15 09:20:00|1258.59|1256.19|1258.82|1256.42|1259.95|1257.55|1256.78|1254.38|0
1644917100000|2022-02-15 09:25:00|1259.27|1256.87|1256.1|1253.7|1259.95|1257.55|1255.87|1253.47|0
1644917400000|2022-02-15 09:30:00|1256.32|1253.92|1256.32|1253.92|1257.91|1255.51|1255.64|1253.24|0
1644917700000|2022-02-15 09:35:00|1256.66|1254.26|1255.52|1253.12|1257.45|1255.05|1254.74|1252.34|0
1644918000000|2022-02-15 09:40:00|1255.41|1253.01|1255.19|1252.79|1257|1254.6|1253.83|1251.43|0
1644918300000|2022-02-15 09:45:00|1254.73|1252.33|1256.54|1254.14|1257.22|1254.82|1253.15|1250.75|0
1644918600000|2022-02-15 09:50:00|1256.77|1254.37|1252.92|1250.52|1256.77|1254.37|1252.24|1249.84|0
1644918900000|2022-02-15 09:55:00|1252.69|1250.29|1255.86|1253.46|1255.86|1253.46|1252.58|1250.18|0
1644919200000|2022-02-15 10:00:00|1258.58|1256.18|1255.86|1253.46|1262.66|1260.26|1255.63|1253.23|0
1644919500000|2022-02-15 10:05:00|1255.29|1252.89|1254.41|1252.01|1256.56|1254.16|1254.16|1251.76|0
1644919800000|2022-02-15 10:10:00|1254.52|1252.12|1252.71|1250.31|1254.63|1252.23|1252.14|1249.74|0
1644920100000|2022-02-15 10:15:00|1252.82|1250.42|1254.97|1252.57|1257.01|1254.61|1252.71|1250.31|0
1644920400000|2022-02-15 10:20:00|1255.2|1252.8|1248.86|1246.46|1257.47|1255.07|1247.05|1244.65|0
1644920700000|2022-02-15 10:25:00|1249.2|1246.8|1252.71|1250.31|1253.61|1251.21|1248.41|1246.01|0
1644921000000|2022-02-15 10:30:00|1252.82|1250.42|1256.33|1253.93|1257.01|1254.61|1250.78|1248.38|0
1644921300000|2022-02-15 10:35:00|1256.44|1254.04|1258.82|1256.42|1259.73|1257.33|1256.44|1254.04|0
1644921600000|2022-02-15 10:40:00|1258.59|1256.19|1260.18|1257.78|1261.08|1258.68|1258.25|1255.85|0
1644921900000|2022-02-15 10:45:00|1259.5|1257.1|1258.7|1256.3|1260.51|1258.11|1257.91|1255.51|0
1644922200000|2022-02-15 10:50:00|1259.04|1256.64|1257.68|1255.28|1259.27|1256.87|1256.55|1254.15|0
1644922500000|2022-02-15 10:55:00|1257.79|1255.39|1258.13|1255.73|1259.27|1256.87|1257.56|1255.16|0
1644922800000|2022-02-15 11:00:00|1257.91|1255.51|1261.76|1259.36|1261.98|1259.58|1257.45|1255.05|0
1644923100000|2022-02-15 11:05:00|1261.53|1259.13|1260.5|1258.1|1262.44|1260.04|1260.17|1257.77|0
1644923400000|2022-02-15 11:10:00|1260.62|1258.22|1264.48|1262.08|1265.16|1262.76|1260.62|1258.22|0
1644923700000|2022-02-15 11:15:00|1264.7|1262.3|1262.21|1259.81|1266.29|1263.89|1261.75|1259.35|0
1644924000000|2022-02-15 11:20:00|1261.98|1259.58|1263.85|1261.45|1264.53|1262.13|1261.92|1259.52|0
1644924300000|2022-02-15 11:25:00|1263.73|1261.33|1260.22|1257.82|1263.73|1261.33|1259.54|1257.14|0
1644924600000|2022-02-15 11:30:00|1259.99|1257.59|1261.01|1258.61|1261.58|1259.18|1259.99|1257.59|0
1644924900000|2022-02-15 11:35:00|1260.9|1258.5|1263.5|1261.1|1263.73|1261.33|1259.76|1257.36|0
1644925200000|2022-02-15 11:40:00|1263.39|1260.99|1262.94|1260.54|1263.62|1261.22|1261.8|1259.4|0
1644925500000|2022-02-15 11:45:00|1263.05|1260.65|1267.02|1264.62|1268.61|1266.21|1262.71|1260.31|0
1644925800000|2022-02-15 11:50:00|1266.9|1264.5|1264.63|1262.23|1267.02|1264.62|1263.72|1261.32|0
1644926100000|2022-02-15 11:55:00|1264.52|1262.12|1263.27|1260.87|1265.99|1263.59|1263.27|1260.87|0
1644926400000|2022-02-15 12:00:00|1263.16|1260.76|1263.84|1261.44|1265.43|1263.03|1258.96|1256.56|0
1644926700000|2022-02-15 12:05:00|1263.72|1261.32|1267.02|1264.62|1269.06|1266.66|1262.48|1260.08|0
1644927000000|2022-02-15 12:10:00|1266.79|1264.39|1269.51|1267.11|1271.56|1269.16|1266.79|1264.39|0
1644927300000|2022-02-15 12:15:00|1269.74|1267.34|1268.16|1265.76|1269.98|1267.58|1267.94|1265.54|0
1644927600000|2022-02-15 12:20:00|1268.39|1265.99|1269.9|1267.5|1271.95|1269.55|1267.71|1265.31|0
1644927900000|2022-02-15 12:25:00|1269.78|1267.38|1269.9|1267.5|1270.36|1267.96|1268.77|1266.37|0
1644928200000|2022-02-15 12:30:00|1269.67|1267.27|1268.76|1266.36|1270.01|1267.61|1268.19|1265.79|0
1644928500000|2022-02-15 12:35:00|1268.99|1266.59|1266.91|1264.51|1269.63|1267.23|1264.19|1261.79|0
1644928800000|2022-02-15 12:40:00|1266.69|1264.29|1264.87|1262.47|1266.91|1264.51|1263.06|1260.66|0
1644929100000|2022-02-15 12:45:00|1264.64|1262.24|1264.51|1262.11|1267.72|1265.32|1263.96|1261.56|0
1644929400000|2022-02-15 12:50:00|1264.41|1262.01|1266.67|1264.27|1267.13|1264.73|1262.59|1260.19|0
1644929700000|2022-02-15 12:55:00|1266.9|1264.5|1267.46|1265.06|1267.46|1265.06|1266.44|1264.04|0
1644930000000|2022-02-15 13:00:00|1267.35|1264.95|1265.64|1263.24|1268.6|1266.2|1265.64|1263.24|0
1644930300000|2022-02-15 13:05:00|1265.76|1263.36|1264.4|1262|1266.22|1263.82|1263.95|1261.55|0
1644930600000|2022-02-15 13:10:00|1263.95|1261.55|1263.04|1260.64|1264.17|1261.77|1262.36|1259.96|0
1644930900000|2022-02-15 13:15:00|1262.81|1260.41|1261.22|1258.82|1263.04|1260.64|1259.86|1257.46|0
1644931200000|2022-02-15 13:20:00|1260.99|1258.59|1262.58|1260.18|1263.26|1260.86|1260.31|1257.91|0
1644931500000|2022-02-15 13:25:00|1262.81|1260.41|1261.44|1259.04|1262.81|1260.41|1258.5|1256.1|0
1644931800000|2022-02-15 13:30:00|1258.83|1256.43|1256.68|1254.28|1258.83|1256.43|1252.94|1250.54|0
1644932100000|2022-02-15 13:35:00|1256.46|1254.06|1254.7|1252.3|1257.81|1255.41|1253.68|1251.28|0
1644932400000|2022-02-15 13:40:00|1254.36|1251.96|1259|1256.6|1259|1256.6|1253.46|1251.06|0
1644932700000|2022-02-15 13:45:00|1259.12|1256.72|1259.57|1257.17|1259.57|1257.17|1256.63|1254.23|0
1644933000000|2022-02-15 13:50:00|1259.34|1256.94|1255.04|1252.64|1259.57|1257.17|1255.04|1252.64|0
1644933300000|2022-02-15 13:55:00|1254.81|1252.41|1252.09|1249.69|1254.81|1252.41|1251.07|1248.67|0
1644933600000|2022-02-15 14:00:00|1252.32|1249.92|1251.64|1249.24|1252.77|1250.37|1249.6|1247.2|0
1644933900000|2022-02-15 14:05:00|1251.87|1249.47|1253.22|1250.82|1254.58|1252.18|1251.19|1248.79|0
1644934200000|2022-02-15 14:10:00|1253|1250.6|1248.58|1246.18|1253|1250.6|1248.02|1245.62|0
1644934500000|2022-02-15 14:15:00|1248.69|1246.29|1250.96|1248.56|1251.63|1249.23|1246.89|1244.49|0
1644934800000|2022-02-15 14:20:00|1251.06|1248.66|1253.9|1251.5|1255.59|1253.19|1250.73|1248.33|0
1644935100000|2022-02-15 14:25:00|1254.12|1251.72|1248.24|1245.84|1254.57|1252.17|1248.01|1245.61|0
1644935400000|2022-02-15 14:30:00|1250.05|1247.65|1260.34|1257.94|1261.37|1258.97|1247.11|1244.71|0
1644935700000|2022-02-15 14:35:00|1261.14|1258.74|1261.45|1259.05|1265.22|1262.82|1259.1|1256.7|0
1644936000000|2022-02-15 14:40:00|1261.34|1258.94|1259.53|1257.13|1263.84|1261.44|1257.94|1255.54|0
1644936300000|2022-02-15 14:45:00|1261.34|1258.94|1256.58|1254.18|1266.79|1264.39|1256.35|1253.95|0
1644936600000|2022-02-15 14:50:00|1254.76|1252.36|1254.99|1252.59|1255.67|1253.27|1250.23|1247.83|0
1644936900000|2022-02-15 14:55:00|1254.87|1252.47|1251.36|1248.96|1255.67|1253.27|1247.97|1245.57|0
1644937200000|2022-02-15 15:00:00|1250.91|1248.51|1249.77|1247.37|1254.75|1252.35|1246.6|1244.2|0
1644937500000|2022-02-15 15:05:00|1250.45|1248.05|1252.94|1250.54|1255.08|1252.68|1247.05|1244.65|0
1644937800000|2022-02-15 15:10:00|1252.71|1250.31|1251.12|1248.72|1252.71|1250.31|1247.28|1244.88|0
1644938100000|2022-02-15 15:15:00|1250.78|1248.38|1253.61|1251.21|1255.88|1253.48|1250.78|1248.38|0
1644938400000|2022-02-15 15:20:00|1253.39|1250.99|1254.29|1251.89|1255.88|1253.48|1249.99|1247.59|0
1644938700000|2022-02-15 15:25:00|1254.06|1251.66|1259.5|1257.1|1259.5|1257.1|1248.86|1246.46|0
1644939000000|2022-02-15 15:30:00|1260.18|1257.78|1257.69|1255.29|1260.41|1258.01|1256.78|1254.38|0
1644939300000|2022-02-15 15:35:00|1258.37|1255.97|1259.5|1257.1|1260.86|1258.46|1256.43|1254.03|0
1644939600000|2022-02-15 15:40:00|1260.06|1257.66|1264.26|1261.86|1264.71|1262.31|1259.04|1256.64|0
1644939900000|2022-02-15 15:45:00|1264.71|1262.31|1267.44|1265.04|1267.89|1265.49|1263.81|1261.41|0
1644940200000|2022-02-15 15:50:00|1266.98|1264.58|1266.54|1264.14|1268.12|1265.72|1265.17|1262.77|0
1644940500000|2022-02-15 15:55:00|1266.31|1263.91|1264.15|1261.75|1267.78|1265.38|1262.45|1260.05|0
1644940800000|2022-02-15 16:00:00|1264.04|1261.64|1266.76|1264.36|1266.99|1264.59|1263.59|1261.19|0
1644941100000|2022-02-15 16:05:00|1267.22|1264.82|1268.69|1266.29|1268.91|1266.51|1262.9|1260.5|0
1644941400000|2022-02-15 16:10:00|1268.23|1265.83|1265.16|1262.76|1268.23|1265.83|1264.15|1261.75|0
1644941700000|2022-02-15 16:15:00|1265.28|1262.88|1263.46|1261.06|1266.41|1264.01|1263.24|1260.84|0
1644942000000|2022-02-15 16:20:00|1263.92|1261.52|1264.37|1261.97|1266.41|1264.01|1263.57|1261.17|0
1644942300000|2022-02-15 16:25:00|1264.14|1261.74|1260.52|1258.12|1264.14|1261.74|1257.12|1254.72|0
1644942600000|2022-02-15 16:30:00|1261.2|1258.8|1264.48|1262.08|1264.48|1262.08|1260.06|1257.66|0
1644942900000|2022-02-15 16:35:00|1264.37|1261.97|1265.95|1263.55|1267.43|1265.03|1264.03|1261.63|0
1644943200000|2022-02-15 16:40:00|1265.73|1263.33|1262.66|1260.26|1266.07|1263.67|1262.66|1260.26|0
1644943500000|2022-02-15 16:45:00|1262.89|1260.49|1263.34|1260.94|1265.5|1263.1|1262.21|1259.81|0
1644943800000|2022-02-15 16:50:00|1263.12|1260.72|1261.98|1259.58|1263.8|1261.4|1260.85|1258.45|0
1644944100000|2022-02-15 16:55:00|1262.21|1259.81|1265.16|1262.76|1266.4|1264|1261.53|1259.13|0
1644944400000|2022-02-15 17:00:00|1265.38|1262.98|1263.22|1260.82|1267.88|1265.48|1261.86|1259.46|0
1644944700000|2022-02-15 17:05:00|1263.34|1260.94|1260.5|1258.1|1264.25|1261.85|1259.48|1257.08|0
1644945000000|2022-02-15 17:10:00|1260.61|1258.21|1257.89|1255.49|1261.98|1259.58|1257.89|1255.49|0
1644945300000|2022-02-15 17:15:00|1258.12|1255.72|1253.36|1250.96|1258.35|1255.95|1252.68|1250.28|0
1644945600000|2022-02-15 17:20:00|1253.13|1250.73|1251.54|1249.14|1254.04|1251.64|1250.64|1248.24|0
1644945900000|2022-02-15 17:25:00|1252|1249.6|1253.58|1251.18|1254.26|1251.86|1249.28|1246.88|0
1644946200000|2022-02-15 17:30:00|1253.35|1250.95|1251.27|1248.87|1255.35|1252.95|1250.47|1248.07|0
1644946500000|2022-02-15 17:35:00|1251.72|1249.32|1252.05|1249.65|1253.76|1251.36|1251.27|1248.87|0
1644946800000|2022-02-15 17:40:00|1251.95|1249.55|1251.72|1249.32|1253.19|1250.79|1250.13|1247.73|0
1644947100000|2022-02-15 17:45:00|1251.94|1249.54|1243.57|1241.17|1252.4|1250|1243.34|1240.94|0
1644947400000|2022-02-15 17:50:00|1244.02|1241.62|1246.51|1244.11|1247.19|1244.79|1243.57|1241.17|0
1644947700000|2022-02-15 17:55:00|1246.28|1243.88|1249|1246.6|1249.33|1246.93|1245.83|1243.43|0
1644948000000|2022-02-15 18:00:00|1249.22|1246.82|1251.94|1249.54|1252.39|1249.99|1248.09|1245.69|0
1644948300000|2022-02-15 18:05:00|1251.71|1249.31|1254.66|1252.26|1254.66|1252.26|1251.71|1249.31|0
1644948600000|2022-02-15 18:10:00|1254.43|1252.03|1254.65|1252.25|1255.34|1252.94|1253.07|1250.67|0
1644948900000|2022-02-15 18:15:00|1254.88|1252.48|1253.07|1250.67|1255.11|1252.71|1252.39|1249.99|0
1644949200000|2022-02-15 18:20:00|1253.29|1250.89|1260.32|1257.92|1260.77|1258.37|1253.29|1250.89|0
1644949500000|2022-02-15 18:25:00|1260.77|1258.37|1263.04|1260.64|1263.72|1261.32|1260.32|1257.92|0
1644949800000|2022-02-15 18:30:00|1263.27|1260.87|1262.69|1260.29|1264.63|1262.23|1262.01|1259.61|0
1644950100000|2022-02-15 18:35:00|1262.92|1260.52|1262.01|1259.61|1263.25|1260.85|1260.87|1258.47|0
1644950400000|2022-02-15 18:40:00|1262.12|1259.72|1262.57|1260.17|1263.82|1261.42|1261.33|1258.93|0
1644950700000|2022-02-15 18:45:00|1262.46|1260.06|1264.05|1261.65|1264.5|1262.1|1261.78|1259.38|0
1644951000000|2022-02-15 18:50:00|1264.16|1261.76|1263.14|1260.74|1264.73|1262.33|1262.23|1259.83|0
1644951300000|2022-02-15 18:55:00|1263.37|1260.97|1263.82|1261.42|1264.73|1262.33|1263.14|1260.74|0
1644951600000|2022-02-15 19:00:00|1264.27|1261.87|1262.45|1260.05|1264.73|1262.33|1261.32|1258.92|0
1644951900000|2022-02-15 19:05:00|1262.23|1259.83|1257.92|1255.52|1262.68|1260.28|1255.2|1252.8|0
1644952200000|2022-02-15 19:10:00|1258.6|1256.2|1259.28|1256.88|1259.96|1257.56|1257.01|1254.61|0
1644952500000|2022-02-15 19:15:00|1259.73|1257.33|1262.45|1260.05|1263.36|1260.96|1257.01|1254.61|0
1644952800000|2022-02-15 19:20:00|1262|1259.6|1261.99|1259.59|1264.26|1261.86|1261.31|1258.91|0
1644953100000|2022-02-15 19:25:00|1261.54|1259.14|1262.45|1260.05|1263.35|1260.95|1260.86|1258.46|0
1644953400000|2022-02-15 19:30:00|1262.67|1260.27|1260.18|1257.78|1263.81|1261.41|1259.72|1257.32|0
1644953700000|2022-02-15 19:35:00|1260.4|1258|1262.22|1259.82|1262.67|1260.27|1260.4|1258|0
1644954000000|2022-02-15 19:40:00|1262.44|1260.04|1264.48|1262.08|1264.71|1262.31|1256.55|1254.15|0
1644954300000|2022-02-15 19:45:00|1264.71|1262.31|1261.08|1258.68|1266.07|1263.67|1260.85|1258.45|0
1644954600000|2022-02-15 19:50:00|1260.4|1258|1261.08|1258.68|1262.44|1260.04|1258.24|1255.84|0
1644954900000|2022-02-15 19:55:00|1260.85|1258.45|1262.89|1260.49|1263.35|1260.95|1260.17|1257.77|0
1644955200000|2022-02-15 20:00:00|1262.66|1260.26|1266.52|1264.12|1266.52|1264.12|1261.98|1259.58|0
1644955500000|2022-02-15 20:05:00|1266.98|1264.58|1265.09|1262.69|1267.9|1265.5|1264.63|1262.23|0
1644955800000|2022-02-15 20:10:00|1264.86|1262.46|1264.63|1262.23|1265.65|1263.25|1263.5|1261.1|0
1644956100000|2022-02-15 20:15:00|1264.86|1262.46|1265.08|1262.68|1265.09|1262.69|1261.9|1259.5|0
1644956400000|2022-02-15 20:20:00|1265.31|1262.91|1262.58|1260.18|1265.99|1263.59|1260.99|1258.59|0
1644956700000|2022-02-15 20:25:00|1262.46|1260.06|1263.26|1260.86|1263.26|1260.86|1260.99|1258.59|0
1644957000000|2022-02-15 20:30:00|1263.04|1260.64|1254.4|1252|1263.04|1260.64|1253.72|1251.32|0
1644957300000|2022-02-15 20:35:00|1253.72|1251.32|1249.63|1247.23|1257.81|1255.41|1248.5|1246.1|0
1644957600000|2022-02-15 20:40:00|1250.09|1247.69|1256.55|1254.15|1257|1254.6|1246.68|1244.28|0
1644957900000|2022-02-15 20:45:00|1256.43|1254.03|1256.32|1253.92|1259.05|1256.65|1251.1|1248.7|0
1644958200000|2022-02-15 20:50:00|1256.43|1254.03|1263.14|1260.74|1268.83|1266.43|1256.43|1254.03|0
1644958500000|2022-02-15 20:55:00|1262.91|1260.51|1267|1264.6|1268.82|1266.42|1259.73|1257.33|0
1644958800000|2022-02-15 21:00:00|1267.46|1265.06|1260.18|1257.78|1267.46|1265.06|1259.83|1257.43|0
1644959100000|2022-02-15 21:05:00|1260.63|1258.23|1257.79|1255.39|1260.63|1258.23|1257|1254.6|0
1644959400000|2022-02-15 21:10:00|1257.68|1255.28|1258.81|1256.41|1259.72|1257.32|1256.31|1253.91|0
1644959700000|2022-02-15 21:15:00|1258.69|1256.29|1261.28|1258.48|1261.28|1258.48|1258.33|1255.53|0
1644960000000|2022-02-15 21:20:00|1261.06|1258.26|1262.42|1259.62|1262.87|1260.07|1260.6|1257.8|0
1644960300000|2022-02-15 21:25:00|1262.65|1259.85|1263.55|1260.75|1263.78|1260.98|1262.42|1259.62|0
1644960600000|2022-02-15 21:30:00|1263.33|1260.53|1263.78|1260.98|1264.24|1261.44|1263.21|1260.41|0
1644960900000|2022-02-15 21:35:00|1264.01|1261.21|1263.1|1260.3|1264.24|1261.44|1262.87|1260.07|0
1644961200000|2022-02-15 21:40:00|1263.32|1260.52|1260.82|1258.02|1263.55|1260.75|1260.59|1257.79|0
1644961500000|2022-02-15 21:45:00|1260.59|1257.79|1258.09|1255.29|1261.28|1258.48|1257.87|1255.07|0
1644961800000|2022-02-15 21:50:00|1258.32|1255.52|1260.59|1257.79|1261.05|1258.25|1257.87|1255.07|0
1644962100000|2022-02-15 21:55:00|1260.36|1257.56|1260.7|1257.9|1262.41|1259.61|1259.23|1256.43|0
1644962400000|2022-02-15 22:00:00|1261.33|1258.53|1261.42|1258.62|1261.59|1258.79|1261.06|1258.26|0
1644962700000|2022-02-15 22:05:00|1261.52|1258.72|1261.42|1258.62|1261.52|1258.72|1260.69|1257.89|0
1644963000000|2022-02-15 22:10:00|1261.22|1258.42|1260.46|1257.66|1261.22|1258.42|1260.36|1257.56|0
1644963300000|2022-02-15 22:15:00|1260.36|1257.56|1259.7|1256.9|1260.36|1257.56|1259.7|1256.9|0
1644963600000|2022-02-15 22:20:00|1259.66|1256.86|1259.37|1256.57|1259.96|1257.16|1259.25|1256.45|0
1644963900000|2022-02-15 22:25:00|1259.76|1256.96|1259.51|1256.71|1259.76|1256.96|1259.11|1256.31|0
1644964200000|2022-02-15 22:30:00|1259.47|1256.67|1259.51|1256.71|1259.8|1257|1259.44|1256.64|0
1644964500000|2022-02-15 22:35:00|1259.5|1256.7|1259.54|1256.74|1259.63|1256.83|1259.4|1256.6|0
1644964800000|2022-02-15 22:40:00|1259.63|1256.83|1259.63|1256.83|1259.89|1257.09|1259.47|1256.67|0
1644965100000|2022-02-15 22:45:00|1259.59|1256.79|1259.63|1256.83|1259.63|1256.83|1259.47|1256.67|0
1644965400000|2022-02-15 22:50:00|1259.83|1257.03|1259.69|1256.89|1259.86|1257.06|1259.54|1256.74|0
1644965700000|2022-02-15 22:55:00|1259.73|1256.93|1260.22|1257.42|1261.02|1258.22|1259.73|1256.93|0
1644966000000|2022-02-15 23:00:00|1261.59|1258.79|1261.93|1259.13|1262.5|1259.7|1259.89|1257.09|0
1644966300000|2022-02-15 23:05:00|1261.71|1258.91|1261.7|1258.9|1263.07|1260.27|1261.25|1258.45|0
1644966600000|2022-02-15 23:10:00|1261.93|1259.13|1260.34|1257.54|1262.04|1259.24|1260.11|1257.31|0
1644966900000|2022-02-15 23:15:00|1260.11|1257.31|1260.45|1257.65|1261.36|1258.56|1259.88|1257.08|0
1644967200000|2022-02-15 23:20:00|1260.56|1257.76|1258.63|1255.83|1260.56|1257.76|1258.29|1255.49|0
1644967500000|2022-02-15 23:25:00|1258.74|1255.94|1258.52|1255.72|1259.88|1257.08|1257.83|1255.03|0
1644967800000|2022-02-15 23:30:00|1258.62|1255.82|1259.42|1256.62|1260.56|1257.76|1258.4|1255.6|0
1644968100000|2022-02-15 23:35:00|1259.31|1256.51|1260.67|1257.87|1260.79|1257.99|1259.31|1256.51|0
1644968400000|2022-02-15 23:40:00|1260.56|1257.76|1259.65|1256.85|1261.12|1258.32|1259.65|1256.85|0
1644968700000|2022-02-15 23:45:00|1259.42|1256.62|1256.01|1253.21|1260.1|1257.3|1256.01|1253.21|0
1644969000000|2022-02-15 23:50:00|1255.78|1252.98|1256.24|1253.44|1257.15|1254.35|1255.1|1252.3|0
1644969300000|2022-02-15 23:55:00|1255.78|1252.98|1256.69|1253.89|1257.03|1254.23|1255.78|1252.98|0
1644969600000|2022-02-16 00:00:00|1256.23|1253.43|1257.02|1254.22|1257.6|1254.8|1255.78|1252.98|0
1644969900000|2022-02-16 00:05:00|1257.14|1254.34|1257.7|1254.9|1257.7|1254.9|1254.87|1252.07|0
1644970200000|2022-02-16 00:10:00|1258.05|1255.25|1255.66|1252.86|1258.05|1255.25|1255.09|1252.29|0
1644970500000|2022-02-16 00:15:00|1255.55|1252.75|1255.55|1252.75|1256|1253.2|1255.09|1252.29|0
1644970800000|2022-02-16 00:20:00|1255.32|1252.52|1254.64|1251.84|1255.32|1252.52|1254.18|1251.38|0
1644971100000|2022-02-16 00:25:00|1254.75|1251.95|1254.52|1251.72|1255.77|1252.97|1254.41|1251.61|0
1644971400000|2022-02-16 00:30:00|1254.41|1251.61|1255.31|1252.51|1255.42|1252.62|1254.41|1251.61|0
1644971700000|2022-02-16 00:35:00|1255.09|1252.29|1255.31|1252.51|1255.77|1252.97|1255.09|1252.29|0
1644972000000|2022-02-16 00:40:00|1255.2|1252.4|1254.86|1252.06|1255.54|1252.74|1254.63|1251.83|0
1644972300000|2022-02-16 00:45:00|1254.74|1251.94|1254.86|1252.06|1255.08|1252.28|1254.18|1251.38|0
1644972600000|2022-02-16 00:50:00|1254.63|1251.83|1254.85|1252.05|1255.31|1252.51|1254.17|1251.37|0
1644972900000|2022-02-16 00:55:00|1254.63|1251.83|1254.4|1251.6|1255.08|1252.28|1254.17|1251.37|0
1644973200000|2022-02-16 01:00:00|1254.85|1252.05|1254.85|1252.05|1255.31|1252.51|1254.17|1251.37|0
1644973500000|2022-02-16 01:05:00|1255.08|1252.28|1256.67|1253.87|1257.12|1254.32|1254.96|1252.16|0
1644973800000|2022-02-16 01:10:00|1256.89|1254.09|1254.62|1251.82|1256.89|1254.09|1254.62|1251.82|0
1644974100000|2022-02-16 01:15:00|1254.85|1252.05|1254.62|1251.82|1255.98|1253.18|1254.39|1251.59|0
1644974400000|2022-02-16 01:20:00|1254.85|1252.05|1254.85|1252.05|1255.07|1252.27|1254.16|1251.36|0
1644974700000|2022-02-16 01:25:00|1254.62|1251.82|1254.84|1252.04|1255.53|1252.73|1254.62|1251.82|0
1644975000000|2022-02-16 01:30:00|1255.07|1252.27|1254.39|1251.59|1255.41|1252.61|1254.16|1251.36|0
1644975300000|2022-02-16 01:35:00|1254.5|1251.7|1255.29|1252.49|1255.52|1252.72|1254.16|1251.36|0
1644975600000|2022-02-16 01:40:00|1255.52|1252.72|1254.16|1251.36|1255.52|1252.72|1254.16|1251.36|0
1644975900000|2022-02-16 01:45:00|1254.38|1251.58|1255.06|1252.26|1255.29|1252.49|1254.38|1251.58|0
1644976200000|2022-02-16 01:50:00|1255.29|1252.49|1255.74|1252.94|1255.97|1253.17|1254.84|1252.04|0
1644976500000|2022-02-16 01:55:00|1255.52|1252.72|1256.2|1253.4|1256.2|1253.4|1255.29|1252.49|0
1644976800000|2022-02-16 02:00:00|1256.42|1253.62|1256.65|1253.85|1256.99|1254.19|1256.2|1253.4|0
1644977100000|2022-02-16 02:05:00|1256.88|1254.08|1258.92|1256.12|1258.92|1256.12|1256.42|1253.62|0
1644977400000|2022-02-16 02:10:00|1259.15|1256.35|1257.33|1254.53|1259.15|1256.35|1256.42|1253.62|0
1644977700000|2022-02-16 02:15:00|1257.21|1254.41|1258.01|1255.21|1258.46|1255.66|1257.1|1254.3|0
1644978000000|2022-02-16 02:20:00|1258.24|1255.44|1257.89|1255.09|1258.46|1255.66|1257.55|1254.75|0
1644978300000|2022-02-16 02:25:00|1258.01|1255.21|1257.32|1254.52|1258.01|1255.21|1257.32|1254.52|0
1644978600000|2022-02-16 02:30:00|1257.55|1254.75|1256.64|1253.84|1257.55|1254.75|1255.73|1252.93|0
1644978900000|2022-02-16 02:35:00|1256.87|1254.07|1255.5|1252.7|1256.87|1254.07|1255.28|1252.48|0
1644979200000|2022-02-16 02:40:00|1255.73|1252.93|1255.73|1252.93|1255.96|1253.16|1255.05|1252.25|0
1644979500000|2022-02-16 02:45:00|1255.61|1252.81|1256.29|1253.49|1257.77|1254.97|1255.5|1252.7|0
1644979800000|2022-02-16 02:50:00|1256.41|1253.61|1256.63|1253.83|1256.64|1253.84|1256.18|1253.38|0
1644980100000|2022-02-16 02:55:00|1256.41|1253.61|1256.63|1253.83|1256.86|1254.06|1255.27|1252.47|0
1644980400000|2022-02-16 03:00:00|1256.86|1254.06|1256.63|1253.83|1257.54|1254.74|1255.72|1252.92|0
1644980700000|2022-02-16 03:05:00|1256.4|1253.6|1257.54|1254.74|1257.54|1254.74|1256.4|1253.6|0
1644981000000|2022-02-16 03:10:00|1257.31|1254.51|1257.54|1254.74|1257.54|1254.74|1257.08|1254.28|0
1644981300000|2022-02-16 03:15:00|1257.31|1254.51|1256.63|1253.83|1257.54|1254.74|1256.63|1253.83|0
1644981600000|2022-02-16 03:20:00|1256.85|1254.05|1255.72|1252.92|1256.85|1254.05|1255.72|1252.92|0
1644981900000|2022-02-16 03:25:00|1255.94|1253.14|1256.4|1253.6|1256.4|1253.6|1255.26|1252.46|0
1644982200000|2022-02-16 03:30:00|1256.17|1253.37|1256.17|1253.37|1256.39|1253.59|1255.03|1252.23|0
1644982500000|2022-02-16 03:35:00|1256.05|1253.25|1255.94|1253.14|1256.17|1253.37|1255.71|1252.91|0
1644982800000|2022-02-16 03:40:00|1256.17|1253.37|1255.82|1253.02|1256.62|1253.82|1255.71|1252.91|0
1644983100000|2022-02-16 03:45:00|1255.94|1253.14|1255.59|1252.79|1256.16|1253.36|1255.25|1252.45|0
1644983400000|2022-02-16 03:50:00|1255.48|1252.68|1254.57|1251.77|1255.71|1252.91|1254.57|1251.77|0
1644983700000|2022-02-16 03:55:00|1254.8|1252|1256.16|1253.36|1256.16|1253.36|1254.12|1251.32|0
1644984000000|2022-02-16 04:00:00|1255.93|1253.13|1255.93|1253.13|1256.16|1253.36|1255.48|1252.68|0
1644984300000|2022-02-16 04:05:00|1256.16|1253.36|1255.93|1253.13|1256.16|1253.36|1255.48|1252.68|0
1644984600000|2022-02-16 04:10:00|1255.81|1253.01|1256.15|1253.35|1256.16|1253.36|1255.7|1252.9|0
1644984900000|2022-02-16 04:15:00|1255.93|1253.13|1256.15|1253.35|1256.15|1253.35|1255.93|1253.13|0
1644985200000|2022-02-16 04:20:00|1256.83|1254.03|1256.38|1253.58|1256.83|1254.03|1256.38|1253.58|0
1644985500000|2022-02-16 04:25:00|1256.15|1253.35|1255.24|1252.44|1256.38|1253.58|1255.24|1252.44|0
1644985800000|2022-02-16 04:30:00|1255.47|1252.67|1255.47|1252.67|1255.7|1252.9|1255.35|1252.55|0
1644986100000|2022-02-16 04:35:00|1255.24|1252.44|1255.92|1253.12|1256.03|1253.23|1255.01|1252.21|0
1644986400000|2022-02-16 04:40:00|1256.03|1253.23|1256.15|1253.35|1256.37|1253.57|1255.69|1252.89|0
1644986700000|2022-02-16 04:45:00|1256.37|1253.57|1256.14|1253.34|1256.37|1253.57|1255.68|1252.88|0
1644987000000|2022-02-16 04:50:00|1256.37|1253.57|1256.93|1254.13|1257.05|1254.25|1256.14|1253.34|0
1644987300000|2022-02-16 04:55:00|1257.05|1254.25|1257.73|1254.93|1257.95|1255.15|1257.05|1254.25|0
1644987600000|2022-02-16 05:00:00|1257.95|1255.15|1259.77|1256.97|1259.77|1256.97|1257.5|1254.7|0
1644987900000|2022-02-16 05:05:00|1259.54|1256.74|1259.31|1256.51|1259.77|1256.97|1258.86|1256.06|0
1644988200000|2022-02-16 05:10:00|1259.2|1256.4|1260.45|1257.65|1260.91|1258.11|1258.86|1256.06|0
1644988500000|2022-02-16 05:15:00|1260.56|1257.76|1259.77|1256.97|1260.91|1258.11|1259.65|1256.85|0
1644988800000|2022-02-16 05:20:00|1259.54|1256.74|1259.76|1256.96|1260.22|1257.42|1259.08|1256.28|0
1644989100000|2022-02-16 05:25:00|1259.99|1257.19|1259.31|1256.51|1260.22|1257.42|1259.08|1256.28|0
1644989400000|2022-02-16 05:30:00|1259.08|1256.28|1259.31|1256.51|1260.45|1257.65|1259.08|1256.28|0
1644989700000|2022-02-16 05:35:00|1259.53|1256.73|1259.99|1257.19|1260.22|1257.42|1259.08|1256.28|0
1644990000000|2022-02-16 05:40:00|1260.22|1257.42|1259.99|1257.19|1260.22|1257.42|1259.3|1256.5|0
1644990300000|2022-02-16 05:45:00|1259.87|1257.07|1260.44|1257.64|1261.12|1258.32|1259.87|1257.07|0
1644990600000|2022-02-16 05:50:00|1260.32|1257.52|1260.21|1257.41|1261.12|1258.32|1259.98|1257.18|0
1644990900000|2022-02-16 05:55:00|1259.98|1257.18|1260.09|1257.29|1260.66|1257.86|1259.53|1256.73|0
1644991200000|2022-02-16 06:00:00|1260.21|1257.41|1259.63|1256.83|1262.26|1259.46|1259.53|1256.73|0
1644991500000|2022-02-16 06:05:00|1259.75|1256.95|1258.39|1255.59|1259.75|1256.95|1257.7|1254.9|0
1644991800000|2022-02-16 06:10:00|1258.16|1255.36|1259.29|1256.49|1259.75|1256.95|1257.93|1255.13|0
1644992100000|2022-02-16 06:15:00|1259.07|1256.27|1260.66|1257.86|1260.89|1258.09|1258.72|1255.92|0
1644992400000|2022-02-16 06:20:00|1260.77|1257.97|1260.88|1258.08|1261.22|1258.42|1260.31|1257.51|0
1644992700000|2022-02-16 06:25:00|1260.66|1257.86|1260.88|1258.08|1261.11|1258.31|1260.43|1257.63|0
1644993000000|2022-02-16 06:30:00|1261.11|1258.31|1262.25|1259.45|1262.7|1259.9|1261.11|1258.31|0
1644993300000|2022-02-16 06:35:00|1261.79|1258.99|1261.9|1259.1|1262.13|1259.33|1261.56|1258.76|0
1644993600000|2022-02-16 06:40:00|1261.79|1258.99|1262.01|1259.21|1262.7|1259.9|1261.56|1258.76|0
1644993900000|2022-02-16 06:45:00|1261.79|1258.99|1262.92|1260.12|1262.92|1260.12|1261.56|1258.76|0
1644994200000|2022-02-16 06:50:00|1262.7|1259.9|1262.01|1259.21|1262.92|1260.12|1261.56|1258.76|0
1644994500000|2022-02-16 06:55:00|1262.12|1259.32|1262.01|1259.21|1262.47|1259.67|1261.89|1259.09|0
1644994800000|2022-02-16 07:00:00|1261.56|1258.76|1262.92|1260.12|1265.2|1262.4|1261.1|1258.3|0
1644995100000|2022-02-16 07:05:00|1262.69|1259.89|1262.69|1259.89|1263.37|1260.57|1262.46|1259.66|0
1644995400000|2022-02-16 07:10:00|1262.57|1259.77|1261.78|1258.98|1263.14|1260.34|1260.87|1258.07|0
1644995700000|2022-02-16 07:15:00|1261.66|1258.86|1260.64|1257.84|1262.23|1259.43|1259.96|1257.16|0
1644996000000|2022-02-16 07:20:00|1260.41|1257.61|1260.41|1257.61|1261.09|1258.29|1259.38|1256.58|0
1644996300000|2022-02-16 07:25:00|1260.64|1257.84|1260.75|1257.95|1261.09|1258.29|1259.5|1256.7|0
1644996600000|2022-02-16 07:30:00|1260.86|1258.06|1262|1259.2|1262.23|1259.43|1259.61|1256.81|0
1644996900000|2022-02-16 07:35:00|1261.88|1259.08|1261.83|1259.03|1263.14|1260.34|1261.6|1258.8|0
1644997200000|2022-02-16 07:40:00|1261.71|1258.91|1260.91|1258.11|1262.51|1259.71|1260.69|1257.89|0
1644997500000|2022-02-16 07:45:00|1261.25|1258.45|1260.23|1257.43|1261.25|1258.45|1260.11|1257.31|0
1644997800000|2022-02-16 07:50:00|1260.11|1257.31|1259.09|1256.29|1261.14|1258.34|1258.41|1255.61|0
1644998100000|2022-02-16 07:55:00|1259.32|1256.52|1261.36|1258.56|1261.59|1258.79|1258.52|1255.72|0
1644998400000|2022-02-16 08:00:00|1261.59|1258.79|1257.83|1255.03|1263.18|1260.38|1256.59|1253.79|0
1644998700000|2022-02-16 08:05:00|1257.41|1255.01|1257.98|1255.58|1259.12|1256.72|1256.61|1254.21|0
1644999000000|2022-02-16 08:10:00|1257.75|1255.35|1264.23|1261.83|1264.23|1261.83|1257.29|1254.89|0
1644999300000|2022-02-16 08:15:00|1264.8|1262.4|1273.69|1271.29|1275.51|1273.11|1264.8|1262.4|0
1644999600000|2022-02-16 08:20:00|1274.37|1271.97|1276.76|1274.36|1279.16|1276.76|1274.37|1271.97|0
1644999900000|2022-02-16 08:25:00|1276.99|1274.59|1275.96|1273.56|1277.79|1275.39|1274.14|1271.74|0
1645000200000|2022-02-16 08:30:00|1275.73|1273.33|1275.5|1273.1|1276.19|1273.79|1273.79|1271.39|0
1645000500000|2022-02-16 08:35:00|1275.84|1273.44|1276.87|1274.47|1278.47|1276.07|1275.73|1273.33|0
1645000800000|2022-02-16 08:40:00|1277.1|1274.7|1272.65|1270.25|1277.56|1275.16|1272.31|1269.91|0
1645001100000|2022-02-16 08:45:00|1272.54|1270.14|1273.68|1271.28|1273.9|1271.5|1270.37|1267.97|0
1645001400000|2022-02-16 08:50:00|1274.01|1271.61|1271.85|1269.45|1274.59|1272.19|1270.71|1268.31|0
1645001700000|2022-02-16 08:55:00|1271.73|1269.33|1275.5|1273.1|1276.64|1274.24|1271.62|1269.22|0
1645002000000|2022-02-16 09:00:00|1276.41|1274.01|1279.83|1277.43|1282.8|1280.4|1274.69|1272.29|0
1645002300000|2022-02-16 09:05:00|1279.37|1276.97|1269.71|1267.31|1279.46|1277.06|1268.79|1266.39|0
1645002600000|2022-02-16 09:10:00|1269.48|1267.08|1270.84|1268.44|1271.07|1268.67|1264.69|1262.29|0
1645002900000|2022-02-16 09:15:00|1271.07|1268.67|1270.61|1268.21|1271.07|1268.67|1269.25|1266.85|0
1645003200000|2022-02-16 09:20:00|1270.16|1267.76|1269.13|1266.73|1271.07|1268.67|1267.76|1265.36|0
1645003500000|2022-02-16 09:25:00|1269.02|1266.62|1268.79|1266.39|1269.93|1267.53|1268.56|1266.16|0
1645003800000|2022-02-16 09:30:00|1268.67|1266.27|1269.93|1267.53|1272.66|1270.26|1268.56|1266.16|0
1645004100000|2022-02-16 09:35:00|1270.04|1267.64|1269.92|1267.52|1270.49|1268.09|1267.87|1265.47|0
1645004400000|2022-02-16 09:40:00|1269.7|1267.3|1266.28|1263.88|1270.49|1268.09|1266.05|1263.65|0
1645004700000|2022-02-16 09:45:00|1266.73|1264.33|1267.3|1264.9|1267.64|1265.24|1266.05|1263.65|0
1645005000000|2022-02-16 09:50:00|1267.19|1264.79|1267.64|1265.24|1269.24|1266.84|1266.73|1264.33|0
1645005300000|2022-02-16 09:55:00|1267.41|1265.01|1264.68|1262.28|1267.98|1265.58|1263.54|1261.14|0
1645005600000|2022-02-16 10:00:00|1264.22|1261.82|1262.51|1260.11|1264.45|1262.05|1257.62|1255.22|0
1645005900000|2022-02-16 10:05:00|1262.63|1260.23|1262.85|1260.45|1263.77|1261.37|1260.81|1258.41|0
1645006200000|2022-02-16 10:10:00|1263.08|1260.68|1264.9|1262.5|1265.36|1262.96|1262.28|1259.88|0
1645006500000|2022-02-16 10:15:00|1265.13|1262.73|1260.8|1258.4|1265.59|1263.19|1260|1257.6|0
1645006800000|2022-02-16 10:20:00|1260.58|1258.18|1253.98|1251.58|1261.03|1258.63|1253.07|1250.67|0
1645007100000|2022-02-16 10:25:00|1253.75|1251.35|1257.16|1254.76|1258.07|1255.67|1253.3|1250.9|0
1645007400000|2022-02-16 10:30:00|1256.81|1254.41|1259.54|1257.14|1259.54|1257.14|1255.68|1253.28|0
1645007700000|2022-02-16 10:35:00|1259.21|1256.81|1257.92|1255.52|1260.77|1258.37|1257.13|1254.73|0
1645008000000|2022-02-16 10:40:00|1258.04|1255.64|1260.08|1257.68|1260.65|1258.25|1258.04|1255.64|0
1645008300000|2022-02-16 10:45:00|1260.31|1257.91|1260.54|1258.14|1260.99|1258.59|1258.72|1256.32|0
1645008600000|2022-02-16 10:50:00|1260.42|1258.02|1261.45|1259.05|1262.13|1259.73|1260.19|1257.79|0
1645008900000|2022-02-16 10:55:00|1261.67|1259.27|1261.78|1259.38|1263.27|1260.87|1261.22|1258.82|0
1645009200000|2022-02-16 11:00:00|1261.9|1259.5|1262.13|1259.73|1265.09|1262.69|1261.1|1258.7|0
1645009500000|2022-02-16 11:05:00|1262.35|1259.95|1261.78|1259.38|1263.72|1261.32|1261.67|1259.27|0
1645009800000|2022-02-16 11:10:00|1261.67|1259.27|1258.48|1256.08|1261.67|1259.27|1258.26|1255.86|0
1645010100000|2022-02-16 11:15:00|1258.59|1256.19|1259.39|1256.99|1260.98|1258.58|1258.59|1256.19|0
1645010400000|2022-02-16 11:20:00|1259.5|1257.1|1259.39|1256.99|1260.53|1258.13|1258.71|1256.31|0
1645010700000|2022-02-16 11:25:00|1259.62|1257.22|1260.07|1257.67|1260.18|1257.78|1257.11|1254.71|0
1645011000000|2022-02-16 11:30:00|1259.84|1257.44|1262.12|1259.72|1263.26|1260.86|1258.93|1256.53|0
1645011300000|2022-02-16 11:35:00|1261.89|1259.49|1263.71|1261.31|1263.71|1261.31|1260.98|1258.58|0
1645011600000|2022-02-16 11:40:00|1264.39|1261.99|1263.25|1260.85|1264.39|1261.99|1262.34|1259.94|0
1645011900000|2022-02-16 11:45:00|1263.13|1260.73|1263.02|1260.62|1264.16|1261.76|1262.9|1260.5|0
1645012200000|2022-02-16 11:50:00|1263.13|1260.73|1261.31|1258.91|1263.48|1261.08|1261.2|1258.8|0
1645012500000|2022-02-16 11:55:00|1261.2|1258.8|1262.67|1260.27|1265.07|1262.67|1261.2|1258.8|0
1645012800000|2022-02-16 12:00:00|1262.34|1259.94|1265.98|1263.58|1265.98|1263.58|1262.11|1259.71|0
1645013100000|2022-02-16 12:05:00|1265.75|1263.35|1264.16|1261.76|1265.75|1263.35|1264.16|1261.76|0
1645013400000|2022-02-16 12:10:00|1262.79|1260.39|1265.06|1262.66|1265.17|1262.77|1261.65|1259.25|0
1645013700000|2022-02-16 12:15:00|1264.84|1262.44|1263.35|1260.95|1264.84|1262.44|1262.1|1259.7|0
1645014000000|2022-02-16 12:20:00|1263.47|1261.07|1262.56|1260.16|1264.15|1261.75|1262.1|1259.7|0
1645014300000|2022-02-16 12:25:00|1263.01|1260.61|1264.15|1261.75|1265.29|1262.89|1262.56|1260.16|0
1645014600000|2022-02-16 12:30:00|1263.24|1260.84|1260.73|1258.33|1263.69|1261.29|1260.28|1257.88|0
1645014900000|2022-02-16 12:35:00|1260.96|1258.56|1255.95|1253.55|1260.96|1258.56|1255.27|1252.87|0
1645015200000|2022-02-16 12:40:00|1255.73|1253.33|1256.18|1253.78|1257.09|1254.69|1253.91|1251.51|0
1645015500000|2022-02-16 12:45:00|1255.95|1253.55|1257.77|1255.37|1258|1255.6|1255.5|1253.1|0
1645015800000|2022-02-16 12:50:00|1258|1255.6|1255.95|1253.55|1259.14|1256.74|1255.95|1253.55|0
1645016100000|2022-02-16 12:55:00|1256.18|1253.78|1257.09|1254.69|1257.31|1254.91|1253.9|1251.5|0
1645016400000|2022-02-16 13:00:00|1257.54|1255.14|1258.68|1256.28|1258.68|1256.28|1256.86|1254.46|0
1645016700000|2022-02-16 13:05:00|1258.9|1256.5|1255.72|1253.32|1258.9|1256.5|1255.26|1252.86|0
1645017000000|2022-02-16 13:10:00|1255.95|1253.55|1257.87|1255.47|1257.99|1255.59|1254.81|1252.41|0
1645017300000|2022-02-16 13:15:00|1257.76|1255.36|1258.9|1256.5|1259.35|1256.95|1257.31|1254.91|0
1645017600000|2022-02-16 13:20:00|1258.67|1256.27|1260.04|1257.64|1260.26|1257.86|1258.44|1256.04|0
1645017900000|2022-02-16 13:25:00|1259.92|1257.52|1257.87|1255.47|1260.94|1258.54|1257.76|1255.36|0
1645018200000|2022-02-16 13:30:00|1257.76|1255.36|1262.08|1259.68|1263.45|1261.05|1255.14|1252.74|0
1645018500000|2022-02-16 13:35:00|1261.96|1259.56|1263.1|1260.7|1265.83|1263.43|1260.71|1258.31|0
1645018800000|2022-02-16 13:40:00|1262.99|1260.59|1260.94|1258.54|1263.33|1260.93|1260.71|1258.31|0
1645019100000|2022-02-16 13:45:00|1260.82|1258.42|1255.44|1253.04|1263.28|1260.88|1255.33|1252.93|0
1645019400000|2022-02-16 13:50:00|1255.56|1253.16|1253.52|1251.12|1256.01|1253.61|1251.02|1248.62|0
1645019700000|2022-02-16 13:55:00|1252.84|1250.44|1251.94|1249.54|1252.84|1250.44|1249.89|1247.49|0
1645020000000|2022-02-16 14:00:00|1251.83|1249.43|1251.37|1248.97|1252.28|1249.88|1248.76|1246.36|0
1645020300000|2022-02-16 14:05:00|1250.92|1248.52|1247.75|1245.35|1251.83|1249.43|1246.61|1244.21|0
1645020600000|2022-02-16 14:10:00|1247.97|1245.57|1246.55|1244.15|1247.97|1245.57|1245.88|1243.48|0
1645020900000|2022-02-16 14:15:00|1246.78|1244.38|1248.82|1246.42|1249.5|1247.1|1246.78|1244.38|0
1645021200000|2022-02-16 14:20:00|1249.05|1246.65|1248.59|1246.19|1249.05|1246.65|1246.1|1243.7|0
1645021500000|2022-02-16 14:25:00|1248.36|1245.96|1248.82|1246.42|1251.08|1248.68|1247.91|1245.51|0
1645021800000|2022-02-16 14:30:00|1249.72|1247.32|1254.03|1251.63|1256.3|1253.9|1249.72|1247.32|0
1645022100000|2022-02-16 14:35:00|1253.8|1251.4|1251.99|1249.59|1253.8|1251.4|1250.17|1247.77|0
1645022400000|2022-02-16 14:40:00|1251.08|1248.68|1247.9|1245.5|1252.44|1250.04|1247.9|1245.5|0
1645022700000|2022-02-16 14:45:00|1248.13|1245.73|1248.92|1246.52|1254.7|1252.3|1247.45|1245.05|0
1645023000000|2022-02-16 14:50:00|1248.36|1245.96|1238.58|1236.18|1248.36|1245.96|1236.09|1233.69|0
1645023300000|2022-02-16 14:55:00|1239.93|1237.53|1238.22|1235.82|1240.38|1237.98|1236.77|1234.37|0
1645023600000|2022-02-16 15:00:00|1237.09|1234.69|1239.91|1237.51|1242.74|1240.34|1234.83|1232.43|0
1645023900000|2022-02-16 15:05:00|1240.25|1237.85|1240.48|1238.08|1242.74|1240.34|1238.9|1236.5|0
1645024200000|2022-02-16 15:10:00|1240.25|1237.85|1240.36|1237.96|1243.52|1241.12|1238.22|1235.82|0
1645024500000|2022-02-16 15:15:00|1240.02|1237.62|1236.86|1234.46|1240.7|1238.3|1233.69|1231.29|0
1645024800000|2022-02-16 15:20:00|1236.63|1234.23|1240.47|1238.07|1241.15|1238.75|1235.38|1232.98|0
1645025100000|2022-02-16 15:25:00|1240.92|1238.52|1242.39|1239.99|1242.61|1240.21|1238.54|1236.14|0
1645025400000|2022-02-16 15:30:00|1242.61|1240.21|1242.84|1240.44|1242.84|1240.44|1239.44|1237.04|0
1645025700000|2022-02-16 15:35:00|1242.61|1240.21|1242.61|1240.21|1244.88|1242.48|1241.03|1238.63|0
1645026000000|2022-02-16 15:40:00|1241.93|1239.53|1243.51|1241.11|1243.74|1241.34|1238.76|1236.36|0
1645026300000|2022-02-16 15:45:00|1243.29|1240.89|1240.74|1238.34|1244.42|1242.02|1240.06|1237.66|0
1645026600000|2022-02-16 15:50:00|1240.51|1238.11|1243|1240.6|1244.81|1242.41|1240.51|1238.11|0
1645026900000|2022-02-16 15:55:00|1242.77|1240.37|1239.6|1237.2|1242.77|1240.37|1238.02|1235.62|0
1645027200000|2022-02-16 16:00:00|1240.28|1237.88|1242.77|1240.37|1243.22|1240.82|1239.15|1236.75|0
1645027500000|2022-02-16 16:05:00|1242.32|1239.92|1244.35|1241.95|1245.94|1243.54|1238.92|1236.52|0
1645027800000|2022-02-16 16:10:00|1244.81|1242.41|1242.54|1240.14|1245.03|1242.63|1242.31|1239.91|0
1645028100000|2022-02-16 16:15:00|1242.99|1240.59|1238.92|1236.52|1245.71|1243.31|1238.92|1236.52|0
1645028400000|2022-02-16 16:20:00|1239.14|1236.74|1242.19|1239.79|1242.31|1239.91|1237.56|1235.16|0
1645028700000|2022-02-16 16:25:00|1242.09|1239.69|1245.48|1243.08|1246.16|1243.76|1241.63|1239.23|0
1645029000000|2022-02-16 16:30:00|1245.71|1243.31|1243.21|1240.81|1245.71|1243.31|1242.76|1240.36|0
1645029300000|2022-02-16 16:35:00|1242.99|1240.59|1243.44|1241.04|1245.48|1243.08|1242.31|1239.91|0
1645029600000|2022-02-16 16:40:00|1243.67|1241.27|1241.4|1239|1244.57|1242.17|1239.47|1237.07|0
1645029900000|2022-02-16 16:45:00|1241.63|1239.23|1242.76|1240.36|1242.98|1240.58|1240.72|1238.32|0
1645030200000|2022-02-16 16:50:00|1243.21|1240.81|1243.21|1240.81|1244.79|1242.39|1242.53|1240.13|0
1645030500000|2022-02-16 16:55:00|1242.75|1240.35|1245.24|1242.84|1246.15|1243.75|1242.75|1240.35|0
1645030800000|2022-02-16 17:00:00|1245.02|1242.62|1245.3|1242.9|1247.35|1244.95|1243.94|1241.54|0
1645031100000|2022-02-16 17:05:00|1245.53|1243.13|1243.15|1240.75|1246.89|1244.49|1242.92|1240.52|0
1645031400000|2022-02-16 17:10:00|1242.92|1240.52|1242.24|1239.84|1243.83|1241.43|1241.11|1238.71|0
1645031700000|2022-02-16 17:15:00|1242.01|1239.61|1241.1|1238.7|1242.69|1240.29|1240.2|1237.8|0
1645032000000|2022-02-16 17:20:00|1241.33|1238.93|1240.48|1238.08|1242.24|1239.84|1240.03|1237.63|0
1645032300000|2022-02-16 17:25:00|1240.25|1237.85|1239.35|1236.95|1241.84|1239.44|1239.12|1236.72|0
1645032600000|2022-02-16 17:30:00|1239.12|1236.72|1228.48|1226.08|1239.12|1236.72|1227.35|1224.95|0
1645032900000|2022-02-16 17:35:00|1228.7|1226.3|1232.96|1230.56|1233.18|1230.78|1227.57|1225.17|0
1645033200000|2022-02-16 17:40:00|1233.18|1230.78|1234.77|1232.37|1235.9|1233.5|1232.96|1230.56|0
1645033500000|2022-02-16 17:45:00|1235.22|1232.82|1236.01|1233.61|1237.03|1234.63|1234.31|1231.91|0
1645033800000|2022-02-16 17:50:00|1236.12|1233.72|1236.8|1234.4|1238.39|1235.99|1234.99|1232.59|0
1645034100000|2022-02-16 17:55:00|1236.57|1234.17|1235.67|1233.27|1237.71|1235.31|1235.21|1232.81|0
1645034400000|2022-02-16 18:00:00|1235.44|1233.04|1232.95|1230.55|1236.57|1234.17|1232.27|1229.87|0
1645034700000|2022-02-16 18:05:00|1233.17|1230.77|1235.66|1233.26|1236.57|1234.17|1232.5|1230.1|0
1645035000000|2022-02-16 18:10:00|1235.89|1233.49|1236.57|1234.17|1236.68|1234.28|1234.53|1232.13|0
1645035300000|2022-02-16 18:15:00|1236.68|1234.28|1236.57|1234.17|1237.47|1235.07|1235.89|1233.49|0
1645035600000|2022-02-16 18:20:00|1236.79|1234.39|1237.92|1235.52|1239.74|1237.34|1235.89|1233.49|0
1645035900000|2022-02-16 18:25:00|1238.15|1235.75|1237.24|1234.84|1238.15|1235.75|1235.88|1233.48|0
1645036200000|2022-02-16 18:30:00|1236.79|1234.39|1235.2|1232.8|1236.79|1234.39|1234.52|1232.12|0
1645036500000|2022-02-16 18:35:00|1235.43|1233.03|1235.65|1233.25|1237.47|1235.07|1234.75|1232.35|0
1645036800000|2022-02-16 18:40:00|1235.43|1233.03|1233.84|1231.44|1235.43|1233.03|1232.71|1230.31|0
1645037100000|2022-02-16 18:45:00|1233.95|1231.55|1234.75|1232.35|1236.11|1233.71|1233.39|1230.99|0
1645037400000|2022-02-16 18:50:00|1235.2|1232.8|1237.01|1234.61|1237.92|1235.52|1235.2|1232.8|0
1645037700000|2022-02-16 18:55:00|1236.78|1234.38|1235.76|1233.36|1237.34|1234.94|1231.91|1229.51|0
1645038000000|2022-02-16 19:00:00|1236.44|1234.04|1243.76|1241.36|1251.18|1248.78|1228.95|1226.55|0
1645038300000|2022-02-16 19:05:00|1244.79|1242.39|1247.85|1245.45|1253.87|1251.47|1240.48|1238.08|0
1645038600000|2022-02-16 19:10:00|1248.42|1246.02|1244.38|1241.98|1250.01|1247.61|1242|1239.6|0
1645038900000|2022-02-16 19:15:00|1243.47|1241.07|1251.08|1248.68|1253.46|1251.06|1243.47|1241.07|0
1645039200000|2022-02-16 19:20:00|1251.53|1249.13|1265.41|1263.01|1265.63|1263.23|1249.94|1247.54|0
1645039500000|2022-02-16 19:25:00|1265.18|1262.78|1264.08|1261.68|1265.63|1263.23|1261.81|1259.41|0
1645039800000|2022-02-16 19:30:00|1264.31|1261.91|1265.56|1263.16|1274.8|1272.4|1264.31|1261.91|0
1645040100000|2022-02-16 19:35:00|1266.24|1263.84|1263.51|1261.11|1267.38|1264.98|1259.86|1257.46|0
1645040400000|2022-02-16 19:40:00|1262.82|1260.42|1260.31|1257.91|1264.42|1262.02|1257.81|1255.41|0
1645040700000|2022-02-16 19:45:00|1260.77|1258.37|1258.03|1255.63|1263.5|1261.1|1256.21|1253.81|0
1645041000000|2022-02-16 19:50:00|1257.58|1255.18|1260.99|1258.59|1262.36|1259.96|1256.9|1254.5|0
1645041300000|2022-02-16 19:55:00|1261.22|1258.82|1267.83|1265.43|1267.83|1265.43|1260.77|1258.37|0
1645041600000|2022-02-16 20:00:00|1268.29|1265.89|1276.96|1274.56|1277.65|1275.25|1265.78|1263.38|0
1645041900000|2022-02-16 20:05:00|1277.19|1274.79|1273.99|1271.59|1277.19|1274.79|1273.08|1270.68|0
1645042200000|2022-02-16 20:10:00|1274.45|1272.05|1271.02|1268.62|1274.68|1272.28|1269.43|1267.03|0
1645042500000|2022-02-16 20:15:00|1271.48|1269.08|1273.49|1271.09|1273.49|1271.09|1269.2|1266.8|0
1645042800000|2022-02-16 20:20:00|1273.04|1270.64|1270.98|1268.58|1273.95|1271.55|1267.78|1265.38|0
1645043100000|2022-02-16 20:25:00|1270.75|1268.35|1275.32|1272.92|1275.32|1272.92|1270.75|1268.35|0
1645043400000|2022-02-16 20:30:00|1274.86|1272.46|1269.84|1267.44|1275.77|1273.37|1266.87|1264.47|0
1645043700000|2022-02-16 20:35:00|1269.94|1267.54|1274.62|1272.22|1275.09|1272.69|1268.69|1266.29|0
1645044000000|2022-02-16 20:40:00|1274.17|1271.77|1272.9|1270.5|1275.54|1273.14|1272.56|1270.16|0
1645044300000|2022-02-16 20:45:00|1273.25|1270.85|1276.72|1274.32|1276.94|1274.54|1270.05|1267.65|0
1645044600000|2022-02-16 20:50:00|1279|1276.6|1270.09|1267.69|1280.94|1278.54|1270.09|1267.69|0
1645044900000|2022-02-16 20:55:00|1270.88|1268.48|1267.81|1265.41|1271.34|1268.94|1265.3|1262.9|0
1645045200000|2022-02-16 21:00:00|1268.95|1266.55|1265.07|1262.67|1268.95|1266.55|1263.93|1261.53|0
1645045500000|2022-02-16 21:05:00|1264.84|1262.44|1264.38|1261.98|1265.75|1263.35|1263.7|1261.3|0
1645045800000|2022-02-16 21:10:00|1264.15|1261.75|1263.92|1261.52|1266.21|1263.81|1263.7|1261.3|0
1645046100000|2022-02-16 21:15:00|1265.26|1262.46|1265.49|1262.69|1266.4|1263.6|1265.04|1262.24|0
1645046400000|2022-02-16 21:20:00|1265.6|1262.8|1265.6|1262.8|1269.37|1266.57|1262.53|1259.73|0
1645046700000|2022-02-16 21:25:00|1265.49|1262.69|1265.82|1263.02|1267.08|1264.28|1264.35|1261.55|0
1645047000000|2022-02-16 21:30:00|1265.94|1263.14|1265.94|1263.14|1267.54|1264.74|1265.26|1262.46|0
1645047300000|2022-02-16 21:35:00|1265.71|1262.91|1265.26|1262.46|1266.4|1263.6|1265.26|1262.46|0
1645047600000|2022-02-16 21:40:00|1265.71|1262.91|1264.34|1261.54|1265.94|1263.14|1264.34|1261.54|0
1645047900000|2022-02-16 21:45:00|1264.57|1261.77|1263.2|1260.4|1264.57|1261.77|1263.2|1260.4|0
1645048200000|2022-02-16 21:50:00|1263.77|1260.97|1262.97|1260.17|1264.11|1261.31|1262.52|1259.72|0
1645048500000|2022-02-16 21:55:00|1263.2|1260.4|1263.76|1260.96|1264.11|1261.31|1262.85|1260.05|0
1645048800000|2022-02-16 22:00:00|1263.7|1260.9|1263.86|1261.06|1263.96|1261.16|1263.33|1260.53|0
1645049100000|2022-02-16 22:05:00|1263.76|1260.96|1263.92|1261.12|1263.96|1261.16|1263.7|1260.9|0
1645049400000|2022-02-16 22:10:00|1263.7|1260.9|1263.59|1260.79|1264.16|1261.36|1263.53|1260.73|0
1645049700000|2022-02-16 22:15:00|1263.69|1260.89|1264.19|1261.39|1264.2|1261.4|1263.69|1260.89|0
1645050000000|2022-02-16 22:20:00|1264.32|1261.52|1265.25|1262.45|1265.25|1262.45|1264.32|1261.52|0
1645050300000|2022-02-16 22:25:00|1265.32|1262.52|1265.78|1262.98|1266.21|1263.41|1265.25|1262.45|0
1645050600000|2022-02-16 22:30:00|1265.82|1263.02|1265.68|1262.88|1266.08|1263.28|1265.18|1262.38|0
1645050900000|2022-02-16 22:35:00|1265.71|1262.91|1265.74|1262.94|1265.91|1263.11|1265.61|1262.81|0
1645051200000|2022-02-16 22:40:00|1265.78|1262.98|1264.91|1262.11|1265.78|1262.98|1264.68|1261.88|0
1645051500000|2022-02-16 22:45:00|1264.94|1262.14|1263.91|1261.11|1264.94|1262.14|1263.88|1261.08|0
1645051800000|2022-02-16 22:50:00|1263.85|1261.05|1265.24|1262.44|1265.24|1262.44|1263.58|1260.78|0
1645052100000|2022-02-16 22:55:00|1265.01|1262.21|1263.95|1261.15|1265.01|1262.21|1263.38|1260.58|0
1645052400000|2022-02-16 23:00:00|1264.43|1261.63|1267.74|1264.94|1268.08|1265.28|1264.2|1261.4|0
1645052700000|2022-02-16 23:05:00|1267.85|1265.05|1268.65|1265.85|1269.22|1266.42|1267.74|1264.94|0
1645053000000|2022-02-16 23:10:00|1268.88|1266.08|1269.11|1266.31|1269.56|1266.76|1268.19|1265.39|0
1645053300000|2022-02-16 23:15:00|1269.22|1266.42|1268.88|1266.08|1269.56|1266.76|1266.82|1264.02|0
1645053600000|2022-02-16 23:20:00|1268.99|1266.19|1269.33|1266.53|1269.79|1266.99|1268.42|1265.62|0
1645053900000|2022-02-16 23:25:00|1269.56|1266.76|1271.04|1268.24|1271.16|1268.36|1269.56|1266.76|0
1645054200000|2022-02-16 23:30:00|1271.39|1268.59|1270.93|1268.13|1271.61|1268.81|1270.47|1267.67|0
1645054500000|2022-02-16 23:35:00|1270.47|1267.67|1271.84|1269.04|1272.3|1269.5|1270.24|1267.44|0
1645054800000|2022-02-16 23:40:00|1271.72|1268.92|1263.17|1260.37|1271.95|1269.15|1263.17|1260.37|0
1645055100000|2022-02-16 23:45:00|1262.71|1259.91|1260.54|1257.74|1263.62|1260.82|1260.43|1257.63|0
1645055400000|2022-02-16 23:50:00|1260.43|1257.63|1260.88|1258.08|1262.02|1259.22|1259.52|1256.72|0
1645055700000|2022-02-16 23:55:00|1261.11|1258.31|1260.43|1257.63|1261.34|1258.54|1259.29|1256.49|0
1645056000000|2022-02-17 00:00:00|1260.2|1257.4|1259.17|1256.37|1260.88|1258.08|1259.06|1256.26|0
1645056300000|2022-02-17 00:05:00|1259.28|1256.48|1258.83|1256.03|1259.97|1257.17|1258.6|1255.8|0
1645056600000|2022-02-17 00:10:00|1258.6|1255.8|1258.83|1256.03|1260.19|1257.39|1258.48|1255.68|0
1645056900000|2022-02-17 00:15:00|1258.6|1255.8|1258.37|1255.57|1259.28|1256.48|1257.91|1255.11|0
1645057200000|2022-02-17 00:20:00|1258.48|1255.68|1258.82|1256.02|1259.05|1256.25|1257.91|1255.11|0
1645057500000|2022-02-17 00:25:00|1258.59|1255.79|1259.5|1256.7|1259.96|1257.16|1258.59|1255.79|0
1645057800000|2022-02-17 00:30:00|1259.61|1256.81|1260.87|1258.07|1261.33|1258.53|1259.5|1256.7|0
1645058100000|2022-02-17 00:35:00|1261.1|1258.3|1260.41|1257.61|1262.69|1259.89|1260.41|1257.61|0
1645058400000|2022-02-17 00:40:00|1260.64|1257.84|1259.96|1257.16|1260.87|1258.07|1259.27|1256.47|0
1645058700000|2022-02-17 00:45:00|1259.73|1256.93|1260.87|1258.07|1261.55|1258.75|1258.82|1256.02|0
1645059000000|2022-02-17 00:50:00|1260.98|1258.18|1259.27|1256.47|1261.09|1258.29|1259.27|1256.47|0
1645059300000|2022-02-17 00:55:00|1259.38|1256.58|1260.64|1257.84|1260.86|1258.06|1259.38|1256.58|0
1645059600000|2022-02-17 01:00:00|1260.86|1258.06|1260.63|1257.83|1261.55|1258.75|1259.95|1257.15|0
1645059900000|2022-02-17 01:05:00|1260.52|1257.72|1259.72|1256.92|1260.86|1258.06|1259.49|1256.69|0
1645060200000|2022-02-17 01:10:00|1259.95|1257.15|1261.31|1258.51|1261.31|1258.51|1259.72|1256.92|0
1645060500000|2022-02-17 01:15:00|1262|1259.2|1261.31|1258.51|1262|1259.2|1259.95|1257.15|0
1645060800000|2022-02-17 01:20:00|1261.54|1258.74|1261.54|1258.74|1261.77|1258.97|1260.97|1258.17|0
1645061100000|2022-02-17 01:25:00|1261.65|1258.85|1263.13|1260.33|1263.82|1261.02|1261.31|1258.51|0
1645061400000|2022-02-17 01:30:00|1262.91|1260.11|1262.33|1259.53|1263.13|1260.33|1261.77|1258.97|0
1645061700000|2022-02-17 01:35:00|1261.99|1259.19|1262.9|1260.1|1262.9|1260.1|1261.76|1258.96|0
1645062000000|2022-02-17 01:40:00|1262.68|1259.88|1261.99|1259.19|1262.9|1260.1|1261.99|1259.19|0
1645062300000|2022-02-17 01:45:00|1262.22|1259.42|1260.85|1258.05|1262.44|1259.64|1259.71|1256.91|0
1645062600000|2022-02-17 01:50:00|1260.96|1258.16|1261.07|1258.27|1261.18|1258.38|1259.36|1256.56|0
1645062900000|2022-02-17 01:55:00|1261.3|1258.5|1261.07|1258.27|1261.53|1258.73|1260.62|1257.82|0
1645063200000|2022-02-17 02:00:00|1260.85|1258.05|1264.04|1261.24|1264.49|1261.69|1260.85|1258.05|0
1645063500000|2022-02-17 02:05:00|1264.72|1261.92|1263.35|1260.55|1264.72|1261.92|1262.67|1259.87|0
1645063800000|2022-02-17 02:10:00|1263.12|1260.32|1264.72|1261.92|1265.4|1262.6|1263.12|1260.32|0
1645064100000|2022-02-17 02:15:00|1264.95|1262.15|1264.94|1262.14|1265.51|1262.71|1264.26|1261.46|0
1645064400000|2022-02-17 02:20:00|1265.17|1262.37|1264.49|1261.69|1265.17|1262.37|1264.03|1261.23|0
1645064700000|2022-02-17 02:25:00|1264.26|1261.46|1264.48|1261.68|1264.94|1262.14|1264.26|1261.46|0
1645065000000|2022-02-17 02:30:00|1264.59|1261.79|1264.03|1261.23|1264.71|1261.91|1263.45|1260.65|0
1645065300000|2022-02-17 02:35:00|1264.14|1261.34|1264.36|1261.56|1264.94|1262.14|1263.8|1261|0
1645065600000|2022-02-17 02:40:00|1264.48|1261.68|1264.25|1261.45|1265.39|1262.59|1264.25|1261.45|0
1645065900000|2022-02-17 02:45:00|1264.13|1261.33|1264.02|1261.22|1264.71|1261.91|1263.57|1260.77|0
1645066200000|2022-02-17 02:50:00|1263.9|1261.1|1264.93|1262.13|1265.16|1262.36|1263.79|1260.99|0
1645066500000|2022-02-17 02:55:00|1265.04|1262.24|1265.39|1262.59|1265.62|1262.82|1264.93|1262.13|0
1645066800000|2022-02-17 03:00:00|1265.62|1262.82|1264.93|1262.13|1265.62|1262.82|1264.7|1261.9|0
1645067100000|2022-02-17 03:05:00|1265.16|1262.36|1265.61|1262.81|1265.61|1262.81|1264.7|1261.9|0
1645067400000|2022-02-17 03:10:00|1265.72|1262.92|1265.84|1263.04|1266.07|1263.27|1265.61|1262.81|0
1645067700000|2022-02-17 03:15:00|1265.72|1262.92|1265.84|1263.04|1266.07|1263.27|1265.38|1262.58|0
1645068000000|2022-02-17 03:20:00|1265.61|1262.81|1264.92|1262.12|1265.61|1262.81|1264.7|1261.9|0
1645068300000|2022-02-17 03:25:00|1265.15|1262.35|1265.38|1262.58|1265.38|1262.58|1264.92|1262.12|0
1645068600000|2022-02-17 03:30:00|1265.61|1262.81|1264.24|1261.44|1265.84|1263.04|1264.24|1261.44|0
1645068900000|2022-02-17 03:35:00|1264.01|1261.21|1264.92|1262.12|1265.15|1262.35|1264.01|1261.21|0
1645069200000|2022-02-17 03:40:00|1265.15|1262.35|1265.03|1262.23|1265.6|1262.8|1265.03|1262.23|0
1645069500000|2022-02-17 03:45:00|1265.15|1262.35|1262.64|1259.84|1265.15|1262.35|1262.64|1259.84|0
1645069800000|2022-02-17 03:50:00|1262.86|1260.06|1258.99|1256.19|1263.32|1260.52|1258.99|1256.19|0
1645070100000|2022-02-17 03:55:00|1257.39|1254.59|1250.43|1247.63|1257.39|1254.59|1249.88|1247.08|0
1645070400000|2022-02-17 04:00:00|1248.38|1245.58|1239.73|1235.81|1248.38|1245.58|1239.63|1235.71|0
1645070700000|2022-02-17 04:05:00|1239.4|1235.48|1244.16|1240.24|1245.07|1241.15|1238.49|1234.57|0
1645071000000|2022-02-17 04:10:00|1244.05|1240.13|1248.14|1244.22|1253.37|1249.45|1242.35|1238.43|0
1645071300000|2022-02-17 04:15:00|1247.91|1243.99|1246.21|1242.29|1248.03|1244.11|1243.94|1240.02|0
1645071600000|2022-02-17 04:20:00|1245.75|1241.83|1247.57|1243.65|1248.93|1245.01|1244.62|1240.7|0
1645071900000|2022-02-17 04:25:00|1247.45|1243.53|1247.46|1244.66|1248.7|1245.57|1246.55|1242.74|0
1645072200000|2022-02-17 04:30:00|1247.69|1244.89|1249.05|1246.25|1252.46|1249.66|1246.78|1243.98|0
1645072500000|2022-02-17 04:35:00|1249.16|1246.36|1246.78|1243.98|1249.51|1246.71|1246.2|1243.4|0
1645072800000|2022-02-17 04:40:00|1246.89|1244.09|1247.23|1244.43|1249.5|1246.7|1246.32|1243.52|0
1645073100000|2022-02-17 04:45:00|1247.46|1244.66|1246.09|1243.29|1249.05|1246.25|1246.09|1243.29|0
1645073400000|2022-02-17 04:50:00|1245.64|1242.84|1244.27|1241.47|1248.14|1245.34|1244.05|1241.25|0
1645073700000|2022-02-17 04:55:00|1244.05|1241.25|1243.82|1241.02|1245.63|1242.83|1243.82|1241.02|0
1645074000000|2022-02-17 05:00:00|1243.36|1240.56|1243.59|1240.79|1245.41|1242.61|1242.23|1239.43|0
1645074300000|2022-02-17 05:05:00|1243.7|1240.9|1249.5|1246.7|1252.68|1249.88|1242.68|1239.88|0
1645074600000|2022-02-17 05:10:00|1249.27|1246.47|1248.24|1245.44|1250.97|1248.17|1247.45|1244.65|0
1645074900000|2022-02-17 05:15:00|1248.36|1245.56|1250.86|1248.06|1251.99|1249.19|1248.13|1245.33|0
1645075200000|2022-02-17 05:20:00|1250.74|1247.94|1251.31|1248.51|1253.13|1250.33|1250.51|1247.71|0
1645075500000|2022-02-17 05:25:00|1251.76|1248.96|1252.22|1249.42|1252.67|1249.87|1250.85|1248.05|0
1645075800000|2022-02-17 05:30:00|1251.99|1249.19|1254.49|1251.69|1254.72|1251.92|1250.85|1248.05|0
1645076100000|2022-02-17 05:35:00|1254.26|1251.46|1252.78|1249.98|1255.17|1252.37|1251.76|1248.96|0
1645076400000|2022-02-17 05:40:00|1252.9|1250.1|1251.76|1248.96|1254.14|1251.34|1251.3|1248.5|0
1645076700000|2022-02-17 05:45:00|1251.53|1248.73|1248.8|1246|1251.76|1248.96|1248.57|1245.77|0
1645077000000|2022-02-17 05:50:00|1248.91|1246.11|1249.03|1246.23|1250.17|1247.37|1247.66|1244.86|0
1645077300000|2022-02-17 05:55:00|1248.8|1246|1251.07|1248.27|1251.07|1248.27|1248.57|1245.77|0
1645077600000|2022-02-17 06:00:00|1249.82|1247.02|1249.25|1246.45|1252.54|1249.74|1247.66|1244.86|0
1645077900000|2022-02-17 06:05:00|1249.48|1246.68|1247.77|1244.97|1249.48|1246.68|1246.98|1244.18|0
1645078200000|2022-02-17 06:10:00|1247.89|1245.09|1245.84|1243.04|1247.89|1245.09|1245.16|1242.36|0
1645078500000|2022-02-17 06:15:00|1245.72|1242.92|1249.02|1246.22|1249.13|1246.33|1245.72|1242.92|0
1645078800000|2022-02-17 06:20:00|1248.34|1245.54|1248.59|1245.79|1249.93|1247.13|1247.43|1244.63|0
1645079100000|2022-02-17 06:25:00|1248.48|1245.68|1255.25|1252.45|1255.25|1252.45|1246.84|1244.04|0
1645079400000|2022-02-17 06:30:00|1256.16|1253.36|1249.11|1246.31|1257.3|1254.5|1246.39|1243.59|0
1645079700000|2022-02-17 06:35:00|1249.79|1246.99|1249.22|1246.42|1250.25|1247.45|1247.52|1244.72|0
1645080000000|2022-02-17 06:40:00|1249.79|1246.99|1249.56|1246.76|1251.38|1248.58|1249.45|1246.65|0
1645080300000|2022-02-17 06:45:00|1249.11|1246.31|1249.67|1246.87|1252.17|1249.37|1247.52|1244.72|0
1645080600000|2022-02-17 06:50:00|1249.79|1246.99|1251.15|1248.35|1252.29|1249.49|1249.56|1246.76|0
1645080900000|2022-02-17 06:55:00|1251.61|1248.81|1252.06|1249.26|1253.88|1251.08|1251.03|1248.23|0
1645081200000|2022-02-17 07:00:00|1251.94|1249.14|1255.7|1252.9|1257.29|1254.49|1251.6|1248.8|0
1645081500000|2022-02-17 07:05:00|1255.92|1253.12|1255.56|1252.76|1257.97|1255.17|1255.01|1252.21|0
1645081800000|2022-02-17 07:10:00|1255.45|1252.65|1255.22|1252.42|1257.72|1254.92|1253.86|1251.06|0
1645082100000|2022-02-17 07:15:00|1254.99|1252.19|1256.01|1253.21|1256.81|1254.01|1253.96|1251.16|0
1645082400000|2022-02-17 07:20:00|1255.22|1252.42|1254.31|1251.51|1256.13|1253.33|1253.85|1251.05|0
1645082700000|2022-02-17 07:25:00|1254.42|1251.62|1253.96|1251.16|1255.44|1252.64|1253.17|1250.37|0
1645083000000|2022-02-17 07:30:00|1253.4|1250.6|1256.81|1254.01|1257.26|1254.46|1252.6|1249.8|0
1645083300000|2022-02-17 07:35:00|1257.14|1254.34|1255.67|1252.87|1257.26|1254.46|1255.55|1252.75|0
1645083600000|2022-02-17 07:40:00|1255.44|1252.64|1257.03|1254.23|1257.71|1254.91|1255.09|1252.29|0
1645083900000|2022-02-17 07:45:00|1257.37|1254.57|1259.08|1256.28|1260.44|1257.64|1257.03|1254.23|0
1645084200000|2022-02-17 07:50:00|1258.96|1256.16|1257.12|1254.32|1259.3|1256.5|1256.44|1253.64|0
1645084500000|2022-02-17 07:55:00|1256.89|1254.09|1258.36|1255.56|1258.71|1255.91|1255.75|1252.95|0
1645084800000|2022-02-17 08:00:00|1259.05|1256.25|1262.94|1260.14|1264.08|1261.28|1259.05|1256.25|0
1645085100000|2022-02-17 08:05:00|1262.52|1260.12|1264.79|1262.39|1265.02|1262.62|1260.92|1258.52|0
1645085400000|2022-02-17 08:10:00|1265.02|1262.62|1262.06|1259.66|1266.16|1263.76|1261.83|1259.43|0
1645085700000|2022-02-17 08:15:00|1262.28|1259.88|1257.73|1255.33|1262.28|1259.88|1256.93|1254.53|0
1645086000000|2022-02-17 08:20:00|1257.27|1254.87|1256.82|1254.42|1259.78|1257.38|1256.36|1253.96|0
1645086300000|2022-02-17 08:25:00|1257.04|1254.64|1247.12|1244.72|1257.95|1255.55|1241.38|1238.98|0
1645086600000|2022-02-17 08:30:00|1246.44|1244.04|1246.78|1244.38|1252.23|1249.83|1245.65|1243.25|0
1645086900000|2022-02-17 08:35:00|1247.12|1244.72|1249.27|1246.87|1250.41|1248.01|1242.81|1240.41|0
1645087200000|2022-02-17 08:40:00|1249.5|1247.1|1249.05|1246.65|1250.97|1248.57|1247.34|1244.94|0
1645087500000|2022-02-17 08:45:00|1248.37|1245.97|1245.41|1243.01|1249.73|1247.33|1239.85|1237.45|0
1645087800000|2022-02-17 08:50:00|1243.83|1241.43|1248.14|1245.74|1248.25|1245.85|1243.83|1241.43|0
1645088100000|2022-02-17 08:55:00|1247.91|1245.51|1247.79|1245.39|1248.7|1246.3|1246.43|1244.03|0
1645088400000|2022-02-17 09:00:00|1247.68|1245.28|1245.06|1242.66|1251.08|1248.68|1244.73|1242.33|0
1645088700000|2022-02-17 09:05:00|1245.52|1243.12|1245.61|1242.81|1248.36|1245.96|1244.84|1242.44|0
1645089000000|2022-02-17 09:10:00|1246.06|1243.26|1246.06|1243.26|1247.76|1244.96|1245.15|1242.35|0
1645089300000|2022-02-17 09:15:00|1248.59|1246.19|1251.31|1248.91|1251.31|1248.91|1248.36|1245.96|0
1645089600000|2022-02-17 09:20:00|1251.08|1248.68|1246.09|1243.69|1251.08|1248.68|1244.73|1242.33|0
1645089900000|2022-02-17 09:25:00|1246.06|1243.26|1245.94|1243.14|1247.65|1244.85|1244.93|1242.13|0
1645091700000|2022-02-17 09:55:00|1248.02|1240.82|1248.02|1240.82|1249.15|1241.95|1247.79|1240.59|0
1645092000000|2022-02-17 10:00:00|1247.9|1240.7|1249.15|1241.95|1250.29|1243.09|1246.66|1239.46|0
1645092300000|2022-02-17 10:05:00|1248.92|1241.72|1246.07|1243.67|1249.61|1243.67|1244.25|1240.24|0
1645092600000|2022-02-17 10:10:00|1246.18|1243.78|1249.25|1246.85|1249.25|1246.85|1246.07|1243.67|0
1645092900000|2022-02-17 10:15:00|1249.02|1246.62|1248.34|1245.94|1249.93|1247.53|1247.43|1245.03|0
1645093200000|2022-02-17 10:20:00|1248.11|1245.71|1247.99|1245.59|1249.58|1247.18|1247.65|1245.25|0
1645093500000|2022-02-17 10:25:00|1248.11|1245.71|1248.9|1246.5|1250.15|1247.75|1247.65|1245.25|0
1645093800000|2022-02-17 10:30:00|1249.01|1246.61|1249.92|1247.52|1250.83|1248.43|1248.33|1245.93|0
1645094100000|2022-02-17 10:35:00|1249.69|1247.29|1250.15|1247.75|1250.37|1247.97|1248.44|1246.04|0
1645094400000|2022-02-17 10:40:00|1250.37|1247.97|1251.28|1248.88|1251.51|1249.11|1249.24|1246.84|0
1645094700000|2022-02-17 10:45:00|1251.16|1248.76|1250.6|1248.2|1251.51|1249.11|1249.23|1246.83|0
1645095000000|2022-02-17 10:50:00|1250.48|1248.08|1252.52|1250.12|1253.09|1250.69|1250.48|1248.08|0
1645095300000|2022-02-17 10:55:00|1252.41|1250.01|1249.69|1247.29|1252.41|1250.01|1249.69|1247.29|0
1645095600000|2022-02-17 11:00:00|1249.68|1247.28|1248.32|1245.92|1250.59|1248.19|1247.19|1244.79|0
1645095900000|2022-02-17 11:05:00|1248.55|1246.15|1246.96|1244.56|1248.55|1246.15|1245.82|1243.42|0
1645096200000|2022-02-17 11:10:00|1247.07|1244.67|1247.75|1245.35|1248.32|1245.92|1246.05|1243.65|0
1645096500000|2022-02-17 11:15:00|1247.64|1245.24|1247.22|1244.82|1248.09|1245.69|1245.82|1243.42|0
1645096800000|2022-02-17 11:20:00|1247.44|1245.04|1246.76|1244.36|1248.58|1246.18|1246.54|1244.14|0
1645097100000|2022-02-17 11:25:00|1246.99|1244.59|1246.87|1244.47|1247.9|1245.5|1246.76|1244.36|0
1645097400000|2022-02-17 11:30:00|1246.99|1244.59|1245.4|1243|1247.67|1245.27|1245.17|1242.77|0
1645097700000|2022-02-17 11:35:00|1245.17|1242.77|1247.89|1245.49|1247.89|1245.49|1244.72|1242.32|0
1645098000000|2022-02-17 11:40:00|1248|1245.6|1249.71|1247.31|1250.16|1247.76|1247.32|1244.92|0
1645098300000|2022-02-17 11:45:00|1249.25|1246.85|1248.8|1246.4|1250.16|1247.76|1248.34|1245.94|0
1645098600000|2022-02-17 11:50:00|1248.57|1246.17|1246.98|1244.58|1248.57|1246.17|1246.86|1244.46|0
1645098900000|2022-02-17 11:55:00|1246.75|1244.35|1249.13|1246.73|1251.06|1248.66|1246.75|1244.35|0
1645099200000|2022-02-17 12:00:00|1249.93|1247.53|1254.35|1251.95|1256.51|1254.11|1249.93|1247.53|0
1645099500000|2022-02-17 12:05:00|1254.47|1252.07|1255.37|1252.97|1257.19|1254.79|1254.24|1251.84|0
1645099800000|2022-02-17 12:10:00|1255.6|1253.2|1254.8|1252.4|1255.94|1253.54|1253.56|1251.16|0
1645100100000|2022-02-17 12:15:00|1254.35|1251.95|1254.26|1251.86|1255.14|1252.74|1253.69|1251.29|0
1645100400000|2022-02-17 12:20:00|1254.15|1251.75|1254.2|1251.8|1255.05|1252.65|1252.73|1250.33|0
1645100700000|2022-02-17 12:25:00|1254.09|1251.69|1255.23|1252.83|1255.46|1253.06|1253.19|1250.79|0
1645101000000|2022-02-17 12:30:00|1255.46|1253.06|1255.91|1253.51|1256.37|1253.97|1253.86|1251.46|0
1645101300000|2022-02-17 12:35:00|1255.68|1253.28|1256.14|1253.74|1256.36|1253.96|1254.55|1252.15|0
1645101600000|2022-02-17 12:40:00|1256.24|1253.84|1258.29|1255.89|1259.55|1257.15|1255.45|1253.05|0
1645101900000|2022-02-17 12:45:00|1258.18|1255.78|1258.27|1255.87|1260.68|1258.28|1257.81|1255.41|0
1645102200000|2022-02-17 12:50:00|1258.26|1255.86|1258.49|1256.09|1259.4|1257|1257.81|1255.41|0
1645102500000|2022-02-17 12:55:00|1258.26|1255.86|1258.03|1255.63|1258.95|1256.55|1257.12|1254.72|0
1645102800000|2022-02-17 13:00:00|1258.37|1255.97|1258.72|1256.32|1263.27|1260.87|1258.26|1255.86|0
1645103100000|2022-02-17 13:05:00|1257.58|1255.18|1253.35|1250.95|1257.91|1255.51|1251.21|1248.81|0
1645103400000|2022-02-17 13:10:00|1253.58|1251.18|1249.59|1247.19|1254.26|1251.86|1248.58|1246.18|0
1645103700000|2022-02-17 13:15:00|1249.82|1247.42|1249.47|1247.07|1250.14|1247.74|1246.76|1244.36|0
1645104000000|2022-02-17 13:20:00|1249.36|1246.96|1251.17|1248.77|1251.4|1249|1248.68|1246.28|0
1645104300000|2022-02-17 13:25:00|1251.4|1249|1250.37|1247.97|1251.85|1249.45|1249.36|1246.96|0
1645104600000|2022-02-17 13:30:00|1250.49|1248.09|1251.62|1249.22|1252.99|1250.59|1250.04|1247.64|0
1645104900000|2022-02-17 13:35:00|1251.4|1249|1249.13|1246.73|1252.08|1249.68|1249.01|1246.61|0
1645105200000|2022-02-17 13:40:00|1248.67|1246.27|1240.05|1237.65|1249.35|1246.95|1237.33|1234.93|0
1645105500000|2022-02-17 13:45:00|1239.6|1237.2|1236.2|1233.8|1239.6|1237.2|1235.29|1232.89|0
1645105800000|2022-02-17 13:50:00|1235.97|1233.57|1237.48|1235.08|1239.7|1237.3|1235.75|1233.35|0
1645106100000|2022-02-17 13:55:00|1237.26|1234.86|1236.58|1234.18|1238.84|1236.44|1234.76|1232.36|0
1645106400000|2022-02-17 14:00:00|1236.35|1233.95|1243.66|1241.26|1245.25|1242.85|1236.35|1233.95|0
1645106700000|2022-02-17 14:05:00|1244.11|1241.71|1245.02|1242.62|1245.7|1243.3|1241.96|1239.56|0
1645107000000|2022-02-17 14:10:00|1245.25|1242.85|1246.83|1244.43|1251.14|1248.74|1245.02|1242.62|0
1645107300000|2022-02-17 14:15:00|1246.71|1244.31|1243.66|1241.26|1248.19|1245.79|1243.66|1241.26|0
1645107600000|2022-02-17 14:20:00|1243.43|1241.03|1244.33|1241.93|1245.92|1243.52|1241.84|1239.44|0
1645107900000|2022-02-17 14:25:00|1244.11|1241.71|1239.8|1237.4|1244.56|1242.16|1239.35|1236.95|0
1645108200000|2022-02-17 14:30:00|1242.63|1240.23|1239.12|1236.72|1243.43|1241.03|1234.36|1231.96|0
1645108500000|2022-02-17 14:35:00|1239.8|1237.4|1242.06|1239.66|1242.29|1239.89|1236.86|1234.46|0
1645108800000|2022-02-17 14:40:00|1242.74|1240.34|1237.76|1235.36|1244.33|1241.93|1233.01|1230.61|0
1645109100000|2022-02-17 14:45:00|1238.44|1236.04|1231.03|1228.63|1238.44|1236.04|1227.14|1224.74|0
1645109400000|2022-02-17 14:50:00|1231.26|1228.86|1217.63|1215.23|1231.26|1228.86|1217.4|1215|0
1645109700000|2022-02-17 14:55:00|1218.76|1216.36|1218.75|1216.35|1222.13|1219.73|1217.29|1214.89|0
1645110000000|2022-02-17 15:00:00|1218.53|1216.13|1220.78|1218.38|1222.58|1220.18|1214.7|1212.3|0
1645110300000|2022-02-17 15:05:00|1221.23|1218.83|1220.55|1218.15|1224.38|1221.98|1218.98|1216.58|0
1645110600000|2022-02-17 15:10:00|1220.78|1218.38|1226.19|1223.79|1226.64|1224.24|1220.1|1217.7|0
1645110900000|2022-02-17 15:15:00|1226.18|1223.78|1219.42|1217.02|1226.41|1224.01|1219.42|1217.02|0
1645111200000|2022-02-17 15:20:00|1218.75|1216.35|1215.82|1213.42|1219.42|1217.02|1212.89|1210.49|0
1645111500000|2022-02-17 15:25:00|1215.59|1213.19|1211.77|1209.37|1215.59|1213.19|1211.09|1208.69|0
1645111800000|2022-02-17 15:30:00|1211.32|1208.92|1213.61|1211.21|1216.94|1214.54|1210.19|1207.79|0
1645112100000|2022-02-17 15:35:00|1212.93|1210.53|1215.87|1213.47|1215.99|1213.59|1210.87|1208.47|0
1645112400000|2022-02-17 15:40:00|1215.54|1213.14|1215.76|1213.36|1216.66|1214.26|1213.06|1210.66|0
1645112700000|2022-02-17 15:45:00|1215.09|1212.69|1213.06|1210.66|1219.82|1217.42|1210.36|1207.96|0
1645113000000|2022-02-17 15:50:00|1214.18|1211.78|1214.41|1212.01|1215.08|1212.68|1209.91|1207.51|0
1645113300000|2022-02-17 15:55:00|1214.18|1211.78|1217.98|1215.58|1219.14|1216.74|1214.18|1211.78|0
1645113600000|2022-02-17 16:00:00|1217.53|1215.13|1216.01|1213.61|1219.56|1217.16|1215.5|1213.1|0
1645113900000|2022-02-17 16:05:00|1216.46|1214.06|1217.07|1214.67|1221.65|1219.25|1216.46|1214.06|0
1645114200000|2022-02-17 16:10:00|1217.18|1214.78|1222.72|1220.32|1224.07|1221.67|1217.18|1214.78|0
1645114500000|2022-02-17 16:15:00|1222.26|1219.86|1223.84|1221.44|1226.1|1223.7|1220.91|1218.51|0
1645114800000|2022-02-17 16:20:00|1223.62|1221.22|1220|1217.6|1224.52|1222.12|1220|1217.6|0
1645115100000|2022-02-17 16:25:00|1219.78|1217.38|1222.71|1220.31|1224.74|1222.34|1219.78|1217.38|0
1645115400000|2022-02-17 16:30:00|1222.82|1220.42|1221.13|1218.73|1223.5|1221.1|1220.23|1217.83|0
1645115700000|2022-02-17 16:35:00|1222.26|1219.86|1219.09|1216.69|1223.16|1220.76|1218.42|1216.02|0
1645116000000|2022-02-17 16:40:00|1219.32|1216.92|1220.67|1218.27|1222.03|1219.63|1218.87|1216.47|0
1645116300000|2022-02-17 16:45:00|1220.22|1217.82|1228.58|1226.18|1228.58|1226.18|1219.54|1217.14|0
1645116600000|2022-02-17 16:50:00|1228.13|1225.73|1223.61|1221.21|1228.13|1225.73|1223.61|1221.21|0
1645116900000|2022-02-17 16:55:00|1224.06|1221.66|1220.89|1218.49|1224.96|1222.56|1220.22|1217.82|0
1645117200000|2022-02-17 17:00:00|1220.67|1218.27|1223.15|1220.75|1223.38|1220.98|1217.96|1215.56|0
1645117500000|2022-02-17 17:05:00|1223.03|1220.63|1219.09|1216.69|1224.73|1222.33|1218.29|1215.89|0
1645117800000|2022-02-17 17:10:00|1219.54|1217.14|1219.76|1217.36|1220.21|1217.81|1216.38|1213.98|0
1645118100000|2022-02-17 17:15:00|1219.53|1217.13|1220.44|1218.04|1221.11|1218.71|1219.08|1216.68|0
1645118400000|2022-02-17 17:20:00|1220.66|1218.26|1222.69|1220.29|1223.82|1221.42|1219.98|1217.58|0
1645118700000|2022-02-17 17:25:00|1222.58|1220.18|1222.47|1220.07|1224.05|1221.65|1222.01|1219.61|0
1645119000000|2022-02-17 17:30:00|1222.24|1219.84|1223.82|1221.42|1226.3|1223.9|1221.11|1218.71|0
1645119300000|2022-02-17 17:35:00|1224.04|1221.64|1222.57|1220.17|1224.5|1222.1|1222.24|1219.84|0
1645119600000|2022-02-17 17:40:00|1222.34|1219.94|1222.46|1220.06|1222.69|1220.29|1220.2|1217.8|0
1645119900000|2022-02-17 17:45:00|1222.69|1220.29|1218.39|1215.99|1222.69|1220.29|1216.59|1214.19|0
1645120200000|2022-02-17 17:50:00|1218.85|1216.45|1219.97|1217.57|1220.88|1218.48|1217.72|1215.32|0
1645120500000|2022-02-17 17:55:00|1219.75|1217.35|1219.97|1217.57|1220.76|1218.36|1218.62|1216.22|0
1645120800000|2022-02-17 18:00:00|1219.75|1217.35|1217.6|1215.2|1221.1|1218.7|1217.6|1215.2|0
1645121100000|2022-02-17 18:05:00|1217.94|1215.54|1217.49|1215.09|1219.52|1217.12|1216.58|1214.18|0
1645121400000|2022-02-17 18:10:00|1217.71|1215.31|1215.87|1213.47|1217.71|1215.31|1213.85|1211.45|0
1645121700000|2022-02-17 18:15:00|1215.65|1213.25|1215.42|1213.02|1218.13|1215.73|1214.52|1212.12|0
1645122000000|2022-02-17 18:20:00|1215.2|1212.8|1213.84|1211.44|1216.32|1213.92|1212.71|1210.31|0
1645122300000|2022-02-17 18:25:00|1214.07|1211.67|1214.06|1211.66|1214.4|1212|1211.59|1209.19|0
1645122600000|2022-02-17 18:30:00|1213.84|1211.44|1215.64|1213.24|1217.45|1215.05|1213.16|1210.76|0
1645122900000|2022-02-17 18:35:00|1215.42|1213.02|1212.93|1210.53|1216.77|1214.37|1212.71|1210.31|0
1645123200000|2022-02-17 18:40:00|1212.71|1210.31|1211.61|1209.21|1212.71|1210.31|1210.26|1207.86|0
1645123500000|2022-02-17 18:45:00|1211.39|1208.99|1210.03|1207.63|1211.61|1209.21|1209.36|1206.96|0
1645123800000|2022-02-17 18:50:00|1209.81|1207.41|1212.51|1210.11|1212.74|1210.34|1209.58|1207.18|0
1645124100000|2022-02-17 18:55:00|1212.28|1209.88|1212.51|1210.11|1213.18|1210.78|1211.38|1208.98|0
1645124400000|2022-02-17 19:00:00|1212.28|1209.88|1209.8|1207.4|1212.28|1209.88|1208.68|1206.28|0
1645124700000|2022-02-17 19:05:00|1210.03|1207.63|1205.97|1203.57|1210.03|1207.63|1205.29|1202.89|0
1645125000000|2022-02-17 19:10:00|1205.75|1203.35|1207.55|1205.15|1207.77|1205.37|1204.17|1201.77|0
1645125300000|2022-02-17 19:15:00|1207.77|1205.37|1207.54|1205.14|1209.35|1206.95|1206.19|1203.79|0
1645125600000|2022-02-17 19:20:00|1207.09|1204.69|1201.69|1199.29|1207.77|1205.37|1201.46|1199.06|0
1645125900000|2022-02-17 19:25:00|1201.46|1199.06|1202.14|1199.74|1202.81|1200.41|1200.79|1198.39|0
1645126200000|2022-02-17 19:30:00|1201.91|1199.51|1199.54|1197.14|1203.04|1200.64|1197.86|1195.46|0
1645126500000|2022-02-17 19:35:00|1199.66|1197.26|1197.64|1195.24|1200.11|1197.71|1197.41|1195.01|0
1645126800000|2022-02-17 19:40:00|1197.86|1195.46|1195.23|1192.83|1199.66|1197.26|1195.01|1192.61|0
1645127100000|2022-02-17 19:45:00|1195.46|1193.06|1200.37|1197.97|1201.49|1199.09|1194.78|1192.38|0
1645127400000|2022-02-17 19:50:00|1200.14|1197.74|1197.67|1195.27|1200.14|1197.74|1195.87|1193.47|0
1645127700000|2022-02-17 19:55:00|1197.44|1195.04|1195.2|1192.8|1199.47|1197.07|1194.97|1192.57|0
1645128000000|2022-02-17 20:00:00|1195.42|1193.02|1192.73|1190.33|1197.44|1195.04|1192.28|1189.88|0
1645128300000|2022-02-17 20:05:00|1193.17|1190.77|1188.01|1185.61|1193.4|1191|1188.01|1185.61|0
1645128600000|2022-02-17 20:10:00|1188.24|1185.84|1185.55|1183.15|1189.58|1187.18|1184.43|1182.03|0
1645128900000|2022-02-17 20:15:00|1185.32|1182.92|1189.43|1187.03|1189.66|1187.26|1182.63|1180.23|0
1645129200000|2022-02-17 20:20:00|1189.21|1186.81|1190.55|1188.15|1193.02|1190.62|1189.21|1186.81|0
1645129500000|2022-02-17 20:25:00|1191|1188.6|1190.32|1187.92|1193.01|1190.61|1188.53|1186.13|0
1645129800000|2022-02-17 20:30:00|1189.98|1187.58|1186.59|1184.19|1194.81|1192.41|1185.24|1182.84|0
1645130100000|2022-02-17 20:35:00|1187.03|1184.63|1195.33|1192.93|1196.67|1194.27|1187.03|1184.63|0
1645130400000|2022-02-17 20:40:00|1195.1|1192.7|1193.08|1190.68|1195.1|1192.7|1191.4|1189|0
1645130700000|2022-02-17 20:45:00|1193.31|1190.91|1191.06|1188.66|1197.57|1195.17|1191.06|1188.66|0
1645131000000|2022-02-17 20:50:00|1187.7|1185.3|1185.68|1183.28|1189.72|1187.32|1179.19|1176.79|0
1645131300000|2022-02-17 20:55:00|1184.79|1182.39|1184.56|1182.16|1189.72|1187.32|1183.22|1180.82|0
1645131600000|2022-02-17 21:00:00|1185.23|1182.83|1188.82|1186.42|1188.82|1186.42|1182.1|1179.7|0
1645131900000|2022-02-17 21:05:00|1188.59|1186.19|1181.2|1178.8|1188.82|1186.42|1179.41|1177.01|0
1645132200000|2022-02-17 21:10:00|1181.87|1179.47|1184.78|1182.38|1185|1182.6|1178.52|1176.12|0
1645132500000|2022-02-17 21:15:00|1185.2|1182.4|1181.28|1178.48|1185.2|1182.4|1180.73|1177.93|0
1645132800000|2022-02-17 21:20:00|1181.4|1178.6|1184.08|1181.28|1184.53|1181.73|1180.95|1178.15|0
1645133100000|2022-02-17 21:25:00|1183.86|1181.06|1183.41|1180.61|1184.3|1181.5|1183.19|1180.39|0
1645133400000|2022-02-17 21:30:00|1183.52|1180.72|1186.09|1183.29|1186.32|1183.52|1183.18|1180.38|0
1645133700000|2022-02-17 21:35:00|1185.87|1183.07|1185.87|1183.07|1186.76|1183.96|1185.64|1182.84|0
1645134000000|2022-02-17 21:40:00|1186.09|1183.29|1185.42|1182.62|1186.87|1184.07|1184.75|1181.95|0
1645134300000|2022-02-17 21:45:00|1185.64|1182.84|1186.09|1183.29|1187.21|1184.41|1185.52|1182.72|0
1645134600000|2022-02-17 21:50:00|1186.31|1183.51|1185.75|1182.95|1186.54|1183.74|1185.64|1182.84|0
1645134900000|2022-02-17 21:55:00|1186.09|1183.29|1185.07|1182.27|1186.31|1183.51|1184.97|1182.17|0
1645135200000|2022-02-17 22:00:00|1185.21|1182.41|1184.7|1181.9|1185.68|1182.88|1184.7|1181.9|0
1645135500000|2022-02-17 22:05:00|1184.56|1181.76|1185.02|1182.22|1185.19|1182.39|1184.37|1181.57|0
1645135800000|2022-02-17 22:10:00|1184.99|1182.19|1184.73|1181.93|1184.99|1182.19|1184.37|1181.57|0
1645136100000|2022-02-17 22:15:00|1184.75|1181.95|1184.53|1181.73|1185.02|1182.22|1184.53|1181.73|0
1645136400000|2022-02-17 22:20:00|1184.49|1181.69|1184.46|1181.66|1184.56|1181.76|1184.46|1181.66|0
1645136700000|2022-02-17 22:25:00|1184.49|1181.69|1184.62|1181.82|1184.62|1181.82|1184.27|1181.47|0
1645137000000|2022-02-17 22:30:00|1184.49|1181.69|1184.17|1181.37|1184.62|1181.82|1184.07|1181.27|0
1645137300000|2022-02-17 22:35:00|1184.13|1181.33|1184.16|1181.36|1184.16|1181.36|1184|1181.2|0
1645137600000|2022-02-17 22:40:00|1184.13|1181.33|1184.32|1181.52|1184.32|1181.52|1183.9|1181.1|0
1645137900000|2022-02-17 22:45:00|1184.16|1181.36|1184.62|1181.82|1184.64|1181.84|1184.13|1181.33|0
1645138200000|2022-02-17 22:50:00|1184.64|1181.84|1184.64|1181.84|1184.64|1181.84|1184.54|1181.74|0
1645138500000|2022-02-17 22:55:00|1184.62|1181.82|1184.87|1182.07|1184.87|1182.07|1184.28|1181.48|0
1645138800000|2022-02-17 23:00:00|1184.6|1181.8|1180.91|1178.11|1185.05|1182.25|1180.69|1177.89|0
1645139100000|2022-02-17 23:05:00|1180.69|1177.89|1181.69|1178.89|1181.81|1179.01|1179.79|1176.99|0
1645139400000|2022-02-17 23:10:00|1181.58|1178.78|1182.92|1180.12|1183.37|1180.57|1181.58|1178.78|0
1645139700000|2022-02-17 23:15:00|1182.48|1179.68|1185.83|1183.03|1186.28|1183.48|1181.69|1178.89|0
1645140000000|2022-02-17 23:20:00|1185.94|1183.14|1187.4|1184.6|1188.07|1185.27|1185.49|1182.69|0
1645140300000|2022-02-17 23:25:00|1187.18|1184.38|1188.07|1185.27|1188.52|1185.72|1186.95|1184.15|0
1645140600000|2022-02-17 23:30:00|1187.85|1185.05|1190.09|1187.29|1190.31|1187.51|1187.85|1185.05|0
1645140900000|2022-02-17 23:35:00|1190.31|1187.51|1188.4|1185.6|1190.31|1187.51|1188.29|1185.49|0
1645141200000|2022-02-17 23:40:00|1188.52|1185.72|1188.51|1185.71|1189.86|1187.06|1187.84|1185.04|0
1645141500000|2022-02-17 23:45:00|1188.74|1185.94|1189.86|1187.06|1190.31|1187.51|1188.29|1185.49|0
1645141800000|2022-02-17 23:50:00|1189.96|1187.16|1188.51|1185.71|1190.41|1187.61|1188.51|1185.71|0
1645142100000|2022-02-17 23:55:00|1188.62|1185.82|1188.73|1185.93|1190.3|1187.5|1188.51|1185.71|0
1645142400000|2022-02-18 00:00:00|1188.51|1185.71|1190.52|1187.72|1191.2|1188.4|1188.28|1185.48|0
1645142700000|2022-02-18 00:05:00|1190.08|1187.28|1189.85|1187.05|1190.3|1187.5|1188.95|1186.15|0
1645143000000|2022-02-18 00:10:00|1189.4|1186.6|1189.18|1186.38|1190.63|1187.83|1188.06|1185.26|0
1645143300000|2022-02-18 00:15:00|1189.62|1186.82|1187.61|1184.81|1189.62|1186.82|1185.37|1182.57|0
1645143600000|2022-02-18 00:20:00|1187.38|1184.58|1184.92|1182.12|1187.38|1184.58|1184.02|1181.22|0
1645143900000|2022-02-18 00:25:00|1184.47|1181.67|1186.03|1183.23|1186.71|1183.91|1184.24|1181.44|0
1645144200000|2022-02-18 00:30:00|1185.92|1183.12|1185.58|1182.78|1186.93|1184.13|1184.46|1181.66|0
1645144500000|2022-02-18 00:35:00|1185.36|1182.56|1185.13|1182.33|1185.58|1182.78|1183.12|1180.32|0
1645144800000|2022-02-18 00:40:00|1184.69|1181.89|1184.01|1181.21|1185.36|1182.56|1183.79|1180.99|0
1645145100000|2022-02-18 00:45:00|1183.79|1180.99|1181.77|1178.97|1184.91|1182.11|1181.33|1178.53|0
1645145400000|2022-02-18 00:50:00|1181.55|1178.75|1185.13|1182.33|1185.13|1182.33|1179.76|1176.96|0
1645145700000|2022-02-18 00:55:00|1184.68|1181.88|1186.25|1183.45|1186.92|1184.12|1184.68|1181.88|0
1645146000000|2022-02-18 01:00:00|1186.7|1183.9|1188.15|1185.35|1188.49|1185.69|1186.25|1183.45|0
1645146300000|2022-02-18 01:05:00|1188.04|1185.24|1186.47|1183.67|1188.49|1185.69|1186.47|1183.67|0
1645146600000|2022-02-18 01:10:00|1186.69|1183.89|1185.79|1182.99|1186.69|1183.89|1184.68|1181.88|0
1645146900000|2022-02-18 01:15:00|1185.57|1182.77|1185.57|1182.77|1186.91|1184.11|1184.67|1181.87|0
1645147200000|2022-02-18 01:20:00|1185.45|1182.65|1186.12|1183.32|1186.24|1183.44|1184.9|1182.1|0
1645147500000|2022-02-18 01:25:00|1186.02|1183.22|1184.45|1181.65|1186.57|1183.77|1182.88|1180.08|0
1645147800000|2022-02-18 01:30:00|1184|1181.2|1199.92|1197.12|1201.72|1198.92|1182.65|1179.85|0
1645148100000|2022-02-18 01:35:00|1200.37|1197.57|1203.44|1200.64|1203.44|1200.64|1198.72|1195.92|0
1645148400000|2022-02-18 01:40:00|1203.67|1200.87|1204.22|1201.42|1205.24|1202.44|1203.22|1200.42|0
1645148700000|2022-02-18 01:45:00|1204.45|1201.65|1204.34|1201.54|1204.79|1201.99|1200.74|1197.94|0
1645149000000|2022-02-18 01:50:00|1204.11|1201.31|1209.06|1206.26|1211.31|1208.51|1203.44|1200.64|0
1645149300000|2022-02-18 01:55:00|1209.84|1207.04|1208.16|1205.36|1210.86|1208.06|1207.48|1204.68|0
1645149600000|2022-02-18 02:00:00|1208.61|1205.81|1209.06|1206.26|1210.18|1207.38|1207.48|1204.68|0
1645149900000|2022-02-18 02:05:00|1209.28|1206.48|1206.13|1203.33|1209.73|1206.93|1206.13|1203.33|0
1645150200000|2022-02-18 02:10:00|1206.35|1203.55|1207.7|1204.9|1208.38|1205.58|1206.13|1203.33|0
1645150500000|2022-02-18 02:15:00|1207.93|1205.13|1209.95|1207.15|1210.4|1207.6|1207.25|1204.45|0
1645150800000|2022-02-18 02:20:00|1210.18|1207.38|1209.05|1206.25|1210.63|1207.83|1208.6|1205.8|0
1645151100000|2022-02-18 02:25:00|1209.27|1206.47|1206.46|1203.66|1209.72|1206.92|1206.12|1203.32|0
1645151400000|2022-02-18 02:30:00|1206.35|1203.55|1207.02|1204.22|1207.92|1205.12|1206.35|1203.55|0
1645151700000|2022-02-18 02:35:00|1207.13|1204.33|1204.77|1201.97|1207.13|1204.33|1204.77|1201.97|0
1645152000000|2022-02-18 02:40:00|1204.55|1201.75|1205.67|1202.87|1205.89|1203.09|1203.2|1200.4|0
1645152300000|2022-02-18 02:45:00|1205.55|1202.75|1204.09|1201.29|1206.12|1203.32|1204.09|1201.29|0
1645152600000|2022-02-18 02:50:00|1204.77|1201.97|1206.11|1203.31|1206.34|1203.54|1204.09|1201.29|0
1645152900000|2022-02-18 02:55:00|1206.34|1203.54|1207.01|1204.21|1207.46|1204.66|1205.44|1202.64|0
1645153200000|2022-02-18 03:00:00|1207.24|1204.44|1205.89|1203.09|1207.24|1204.44|1205.21|1202.41|0
1645153500000|2022-02-18 03:05:00|1205.66|1202.86|1207.01|1204.21|1207.01|1204.21|1204.76|1201.96|0
1645153800000|2022-02-18 03:10:00|1206.78|1203.98|1209.26|1206.46|1209.26|1206.46|1206.33|1203.53|0
1645154100000|2022-02-18 03:15:00|1209.48|1206.68|1209.48|1206.68|1210.16|1207.36|1208.58|1205.78|0
1645154400000|2022-02-18 03:20:00|1209.26|1206.46|1208.8|1206|1209.71|1206.91|1208.13|1205.33|0
1645154700000|2022-02-18 03:25:00|1208.91|1206.11|1212.63|1209.83|1212.63|1209.83|1208.8|1206|0
1645155000000|2022-02-18 03:30:00|1212.4|1209.6|1210.83|1208.03|1212.63|1209.83|1210.83|1208.03|0
1645155300000|2022-02-18 03:35:00|1210.71|1207.91|1210.15|1207.35|1211.95|1209.15|1210.15|1207.35|0
1645155600000|2022-02-18 03:40:00|1210.03|1207.23|1211.16|1208.36|1211.5|1208.7|1209.7|1206.9|0
1645155900000|2022-02-18 03:45:00|1211.27|1208.47|1214.08|1211.28|1214.43|1211.63|1210.37|1207.57|0
1645156200000|2022-02-18 03:50:00|1213.98|1211.18|1212.4|1209.6|1214.2|1211.4|1211.72|1208.92|0
1645156500000|2022-02-18 03:55:00|1212.5|1209.7|1211.27|1208.47|1212.5|1209.7|1210.59|1207.79|0
1645156800000|2022-02-18 04:00:00|1211.04|1208.24|1213.74|1210.94|1214.75|1211.95|1211.04|1208.24|0
1645157100000|2022-02-18 04:05:00|1213.97|1211.17|1214.42|1211.62|1214.64|1211.84|1213.29|1210.49|0
1645157400000|2022-02-18 04:10:00|1214.53|1211.73|1213.97|1211.17|1214.87|1212.07|1213.07|1210.27|0
1645157700000|2022-02-18 04:15:00|1213.85|1211.05|1213.06|1210.26|1213.85|1211.05|1212.39|1209.59|0
1645158000000|2022-02-18 04:20:00|1213.29|1210.49|1214.64|1211.84|1214.64|1211.84|1212.39|1209.59|0
1645158300000|2022-02-18 04:25:00|1215.09|1212.29|1215.42|1212.62|1217.79|1214.99|1215.09|1212.29|0
1645158600000|2022-02-18 04:30:00|1215.31|1212.51|1214.41|1211.61|1215.31|1212.51|1213.96|1211.16|0
1645158900000|2022-02-18 04:35:00|1214.64|1211.84|1213.51|1210.71|1215.09|1212.29|1213.51|1210.71|0
1645159200000|2022-02-18 04:40:00|1213.73|1210.93|1213.73|1210.93|1214.07|1211.27|1213.06|1210.26|0
1645159500000|2022-02-18 04:45:00|1213.51|1210.71|1213.05|1210.25|1213.96|1211.16|1212.38|1209.58|0
1645159800000|2022-02-18 04:50:00|1212.83|1210.03|1213.05|1210.25|1213.5|1210.7|1212.83|1210.03|0
1645160100000|2022-02-18 04:55:00|1212.71|1209.91|1211.7|1208.9|1213.05|1210.25|1211.25|1208.45|0
1645160400000|2022-02-18 05:00:00|1211.47|1208.67|1213.05|1210.25|1213.27|1210.47|1211.25|1208.45|0
1645160700000|2022-02-18 05:05:00|1213.27|1210.47|1211.58|1208.78|1213.27|1210.47|1211.25|1208.45|0
1645161000000|2022-02-18 05:10:00|1211.47|1208.67|1211.47|1208.67|1212.48|1209.68|1211.02|1208.22|0
1645161300000|2022-02-18 05:15:00|1211.24|1208.44|1212.37|1209.57|1212.82|1210.02|1211.02|1208.22|0
1645161600000|2022-02-18 05:20:00|1212.59|1209.79|1209.18|1206.38|1212.59|1209.79|1208.95|1206.15|0
1645161900000|2022-02-18 05:25:00|1209.06|1206.26|1209.18|1206.38|1210.08|1207.28|1208.95|1206.15|0
1645162200000|2022-02-18 05:30:00|1209.4|1206.6|1209.85|1207.05|1210.64|1207.84|1209.4|1206.6|0
1645162500000|2022-02-18 05:35:00|1209.62|1206.82|1210.86|1208.06|1211.88|1209.08|1209.62|1206.82|0
1645162800000|2022-02-18 05:40:00|1210.98|1208.18|1209.85|1207.05|1210.98|1208.18|1209.4|1206.6|0
1645163100000|2022-02-18 05:45:00|1210.07|1207.27|1210.63|1207.83|1210.75|1207.95|1210.07|1207.27|0
1645163400000|2022-02-18 05:50:00|1210.52|1207.72|1209.39|1206.59|1210.75|1207.95|1209.17|1206.37|0
1645163700000|2022-02-18 05:55:00|1209.28|1206.48|1207.59|1204.79|1209.84|1207.04|1206.69|1203.89|0
1645164000000|2022-02-18 06:00:00|1206.24|1203.44|1204.09|1201.29|1206.46|1203.66|1202.63|1199.83|0
1645164300000|2022-02-18 06:05:00|1203.98|1201.18|1204.66|1201.86|1205.33|1202.53|1202.86|1200.06|0
1645164600000|2022-02-18 06:10:00|1204.54|1201.74|1204.09|1201.29|1205.44|1202.64|1203.53|1200.73|0
1645164900000|2022-02-18 06:15:00|1203.98|1201.18|1207.24|1204.44|1207.36|1204.56|1203.08|1200.28|0
1645165200000|2022-02-18 06:20:00|1207.01|1204.21|1208.03|1205.23|1208.03|1205.23|1206.11|1203.31|0
1645165500000|2022-02-18 06:25:00|1207.81|1205.01|1207.35|1204.55|1207.91|1205.11|1206.68|1203.88|0
1645165800000|2022-02-18 06:30:00|1206.9|1204.1|1206|1203.2|1208.25|1205.45|1206|1203.2|0
1645166100000|2022-02-18 06:35:00|1205.88|1203.08|1206.45|1203.65|1207.8|1205|1205.66|1202.86|0
1645166400000|2022-02-18 06:40:00|1206.56|1203.76|1207.01|1204.21|1207.8|1205|1206|1203.2|0
1645166700000|2022-02-18 06:45:00|1206.67|1203.87|1205.99|1203.19|1207.23|1204.43|1205.54|1202.74|0
1645167000000|2022-02-18 06:50:00|1205.77|1202.97|1205.09|1202.29|1205.77|1202.97|1204.3|1201.5|0
1645167300000|2022-02-18 06:55:00|1204.87|1202.07|1203.06|1200.26|1204.87|1202.07|1202.84|1200.04|0
1645167600000|2022-02-18 07:00:00|1203.29|1200.49|1205.09|1202.29|1205.77|1202.97|1202.05|1199.25|0
1645167900000|2022-02-18 07:05:00|1205.31|1202.51|1206.21|1203.41|1207.11|1204.31|1204.19|1201.39|0
1645168200000|2022-02-18 07:10:00|1206.32|1203.52|1206.09|1203.29|1206.66|1203.86|1203.51|1200.71|0
1645168500000|2022-02-18 07:15:00|1205.99|1203.19|1206.52|1203.72|1208.21|1205.41|1204.89|1202.09|0
1645168800000|2022-02-18 07:20:00|1206.63|1203.83|1204.16|1201.36|1207.08|1204.28|1204.16|1201.36|0
1645169100000|2022-02-18 07:25:00|1203.93|1201.13|1204.6|1201.8|1205.06|1202.26|1203.48|1200.68|0
1645169400000|2022-02-18 07:30:00|1204.38|1201.58|1203.48|1200.68|1205.73|1202.93|1203.03|1200.23|0
1645169700000|2022-02-18 07:35:00|1203.7|1200.9|1203.81|1201.01|1204.6|1201.8|1202.46|1199.66|0
1645170000000|2022-02-18 07:40:00|1203.93|1201.13|1205.95|1203.15|1206.4|1203.6|1203.7|1200.9|0
1645170300000|2022-02-18 07:45:00|1206.18|1203.38|1205.05|1202.25|1206.85|1204.05|1205.05|1202.25|0
1645170600000|2022-02-18 07:50:00|1204.82|1202.02|1204.15|1201.35|1205.5|1202.7|1204.03|1201.23|0
1645170900000|2022-02-18 07:55:00|1204.37|1201.57|1205.04|1202.24|1205.49|1202.69|1202.57|1199.77|0
1645171200000|2022-02-18 08:00:00|1205.27|1202.47|1207.72|1204.92|1210.67|1207.87|1205.27|1202.47|0
1645171500000|2022-02-18 08:05:00|1207.18|1204.78|1207.97|1205.57|1208.2|1205.8|1203.93|1201.53|0
1645171800000|2022-02-18 08:10:00|1208.2|1205.8|1209.2|1206.8|1210|1207.6|1206.62|1204.22|0
1645172100000|2022-02-18 08:15:00|1208.98|1206.58|1206.84|1204.44|1209.2|1206.8|1206.17|1203.77|0
1645172400000|2022-02-18 08:20:00|1206.62|1204.22|1206.62|1204.22|1209.54|1207.14|1206.17|1203.77|0
1645172700000|2022-02-18 08:25:00|1205.94|1203.54|1208.3|1205.9|1208.75|1206.35|1205.72|1203.32|0
1645173000000|2022-02-18 08:30:00|1208.42|1206.02|1207.62|1205.22|1209.09|1206.69|1205.49|1203.09|0
1645173300000|2022-02-18 08:35:00|1207.74|1205.34|1211.34|1208.94|1211.79|1209.39|1206.39|1203.99|0
1645173600000|2022-02-18 08:40:00|1211.11|1208.71|1212.46|1210.06|1214.04|1211.64|1211.11|1208.71|0
1645173900000|2022-02-18 08:45:00|1212.69|1210.29|1209.31|1206.91|1213.36|1210.96|1209.08|1206.68|0
1645174200000|2022-02-18 08:50:00|1209.08|1206.68|1208.41|1206.01|1209.31|1206.91|1207.28|1204.88|0
1645174500000|2022-02-18 08:55:00|1208.29|1205.89|1206.94|1204.54|1209.08|1206.68|1205.71|1203.31|0
1645174800000|2022-02-18 09:00:00|1207.06|1204.66|1206.6|1204.2|1208.18|1205.78|1204.36|1201.96|0
1645175100000|2022-02-18 09:05:00|1206.49|1204.09|1204.8|1202.4|1208.4|1206|1204.8|1202.4|0
1645175400000|2022-02-18 09:10:00|1204.91|1202.51|1200.53|1198.13|1204.91|1202.51|1198.29|1195.89|0
1645175700000|2022-02-18 09:15:00|1200.98|1198.58|1201.54|1199.14|1201.88|1199.48|1199.63|1197.23|0
1645176000000|2022-02-18 09:20:00|1201.43|1199.03|1201.88|1199.48|1201.98|1199.58|1200.3|1197.9|0
1645176300000|2022-02-18 09:25:00|1202.1|1199.7|1203.11|1200.71|1204.57|1202.17|1201.88|1199.48|0
1645176600000|2022-02-18 09:30:00|1203|1200.6|1204.45|1202.05|1204.57|1202.17|1202.77|1200.37|0
1645176900000|2022-02-18 09:35:00|1204.57|1202.17|1202.14|1199.74|1204.66|1202.26|1201.67|1199.27|0
1645177200000|2022-02-18 09:40:00|1201.92|1199.52|1203.27|1200.87|1203.94|1201.54|1201.92|1199.52|0
1645177500000|2022-02-18 09:45:00|1203.04|1200.64|1201.69|1199.29|1203.27|1200.87|1200.34|1197.94|0
1645177800000|2022-02-18 09:50:00|1201.92|1199.52|1203.26|1200.86|1203.26|1200.86|1201.24|1198.84|0
1645178100000|2022-02-18 09:55:00|1203.49|1201.09|1205.96|1203.56|1206.64|1204.24|1203.26|1200.86|0
1645178400000|2022-02-18 10:00:00|1206.07|1203.67|1205.39|1202.99|1206.86|1204.46|1204.95|1202.55|0
1645178700000|2022-02-18 10:05:00|1205.51|1203.11|1203.26|1200.86|1205.74|1203.34|1202.14|1199.74|0
1645179000000|2022-02-18 10:10:00|1203.03|1200.63|1203.26|1200.86|1203.26|1200.86|1200.78|1198.38|0
1645179300000|2022-02-18 10:15:00|1203.03|1200.63|1204.38|1201.98|1205.28|1202.88|1202.81|1200.41|0
1645179600000|2022-02-18 10:20:00|1204.83|1202.43|1204.38|1201.98|1205.51|1203.11|1204.38|1201.98|0
1645179900000|2022-02-18 10:25:00|1204.6|1202.2|1204.83|1202.43|1205.95|1203.55|1204.38|1201.98|0
1645180200000|2022-02-18 10:30:00|1205.05|1202.65|1204.15|1201.75|1205.05|1202.65|1203.25|1200.85|0
1645180500000|2022-02-18 10:35:00|1203.93|1201.53|1205.73|1203.33|1205.95|1203.55|1202.8|1200.4|0
1645180800000|2022-02-18 10:40:00|1205.5|1203.1|1204.82|1202.42|1205.5|1203.1|1204.37|1201.97|0
1645181100000|2022-02-18 10:45:00|1204.93|1202.53|1205.27|1202.87|1205.72|1203.32|1204.15|1201.75|0
1645181400000|2022-02-18 10:50:00|1204.6|1202.2|1203.69|1201.29|1204.6|1202.2|1201.9|1199.5|0
1645181700000|2022-02-18 10:55:00|1203.47|1201.07|1202.34|1199.94|1204.82|1202.42|1201.67|1199.27|0
1645182000000|2022-02-18 11:00:00|1202.23|1199.83|1201.67|1199.27|1202.79|1200.39|1200.77|1198.37|0
1645182300000|2022-02-18 11:05:00|1201.55|1199.15|1203.57|1201.17|1203.91|1201.51|1201.32|1198.92|0
1645182600000|2022-02-18 11:10:00|1203.69|1201.29|1202.79|1200.39|1204.14|1201.74|1200.76|1198.36|0
1645182900000|2022-02-18 11:15:00|1202.9|1200.5|1205.49|1203.09|1206.39|1203.99|1202.9|1200.5|0
1645183200000|2022-02-18 11:20:00|1205.26|1202.86|1204.58|1202.18|1205.94|1203.54|1203.91|1201.51|0
1645183500000|2022-02-18 11:25:00|1204.36|1201.96|1204.13|1201.73|1204.58|1202.18|1203.91|1201.51|0
1645183800000|2022-02-18 11:30:00|1203.91|1201.51|1203.01|1200.61|1204.58|1202.18|1202.78|1200.38|0
1645184100000|2022-02-18 11:35:00|1202.78|1200.38|1203.68|1201.28|1204.36|1201.96|1202.33|1199.93|0
1645184400000|2022-02-18 11:40:00|1203.79|1201.39|1200.53|1198.13|1204.35|1201.95|1200.53|1198.13|0
1645184700000|2022-02-18 11:45:00|1199.63|1197.23|1196.71|1194.31|1200.98|1198.58|1196.71|1194.31|0
1645185000000|2022-02-18 11:50:00|1196.26|1193.86|1197.38|1194.98|1198.5|1196.1|1195.36|1192.96|0
1645185300000|2022-02-18 11:55:00|1197.15|1194.75|1199.62|1197.22|1199.62|1197.22|1195.58|1193.18|0
1645185600000|2022-02-18 12:00:00|1199.85|1197.45|1201.88|1199.48|1202.1|1199.7|1198.73|1196.33|0
1645185900000|2022-02-18 12:05:00|1202.1|1199.7|1203.23|1200.83|1204.8|1202.4|1201.65|1199.25|0
1645186200000|2022-02-18 12:10:00|1203|1200.6|1203.22|1200.82|1203.9|1201.5|1202.78|1200.38|0
1645186500000|2022-02-18 12:15:00|1203.45|1201.05|1203.67|1201.27|1203.67|1201.27|1202.55|1200.15|0
1645186800000|2022-02-18 12:20:00|1203.45|1201.05|1203.9|1201.5|1204.35|1201.95|1201.65|1199.25|0
1645187100000|2022-02-18 12:25:00|1204.12|1201.72|1202.55|1200.15|1204.35|1201.95|1202.55|1200.15|0
1645187400000|2022-02-18 12:30:00|1202.77|1200.37|1204.12|1201.72|1204.12|1201.72|1202.54|1200.14|0
1645187700000|2022-02-18 12:35:00|1204.34|1201.94|1203.89|1201.49|1205.02|1202.62|1203.89|1201.49|0
1645188000000|2022-02-18 12:40:00|1203.67|1201.27|1204.79|1202.39|1205.01|1202.61|1203.67|1201.27|0
1645188300000|2022-02-18 12:45:00|1205.01|1202.61|1204.79|1202.39|1205.46|1203.06|1203.44|1201.04|0
1645188600000|2022-02-18 12:50:00|1204.56|1202.16|1202.54|1200.14|1205.24|1202.84|1202.54|1200.14|0
1645188900000|2022-02-18 12:55:00|1202.31|1199.91|1204.56|1202.16|1204.56|1202.16|1202.31|1199.91|0
1645189200000|2022-02-18 13:00:00|1204.33|1201.93|1204.78|1202.38|1205.46|1203.06|1202.98|1200.58|0
1645189500000|2022-02-18 13:05:00|1205.23|1202.83|1198.94|1196.54|1206.58|1204.18|1198.26|1195.86|0
1645189800000|2022-02-18 13:10:00|1197.92|1195.52|1193.32|1190.92|1197.92|1195.52|1191.52|1189.12|0
1645190100000|2022-02-18 13:15:00|1192.65|1190.25|1195.54|1193.14|1195.54|1193.14|1191.52|1189.12|0
1645190400000|2022-02-18 13:20:00|1195.77|1193.37|1188.2|1185.8|1195.77|1193.37|1187.6|1185.2|0
1645190700000|2022-02-18 13:25:00|1188.42|1186.02|1182.04|1179.64|1189.32|1186.92|1180.37|1177.97|0
1645191000000|2022-02-18 13:30:00|1182.38|1179.98|1179.26|1176.38|1182.38|1179.98|1172.56|1169.68|0
1645191300000|2022-02-18 13:35:00|1179.49|1176.61|1186.11|1183.71|1186.34|1183.94|1177.77|1174.89|0
1645191600000|2022-02-18 13:40:00|1185.89|1183.49|1184.54|1182.14|1185.89|1183.49|1183.43|1181.03|0
1645191900000|2022-02-18 13:45:00|1184.65|1182.25|1183.65|1181.25|1184.65|1182.25|1181.19|1178.79|0
1645192200000|2022-02-18 13:50:00|1183.53|1181.13|1186.55|1184.15|1188.35|1185.95|1182.41|1180.01|0
1645192500000|2022-02-18 13:55:00|1186.33|1183.93|1185.73|1183.33|1187.45|1185.05|1185.21|1182.81|0
1645192800000|2022-02-18 14:00:00|1185.95|1183.55|1187.96|1185.56|1189.53|1187.13|1183.71|1181.31|0
1645193100000|2022-02-18 14:05:00|1187.74|1185.34|1185.05|1182.65|1188.19|1185.79|1185.05|1182.65|0
1645193400000|2022-02-18 14:10:00|1183.71|1181.31|1179.68|1177.28|1184.38|1181.98|1179.68|1177.28|0
1645193700000|2022-02-18 14:15:00|1179.9|1177.5|1179.23|1176.83|1182.59|1180.19|1178.79|1176.39|0
1645194000000|2022-02-18 14:20:00|1179.46|1177.06|1180.57|1178.17|1180.8|1178.4|1177.44|1175.04|0
1645194300000|2022-02-18 14:25:00|1181.47|1179.07|1187.51|1185.11|1187.62|1185.22|1180.01|1177.61|0
1645194600000|2022-02-18 14:30:00|1186.16|1183.76|1182.13|1179.73|1190.64|1188.24|1182.13|1179.73|0
1645194900000|2022-02-18 14:35:00|1181.69|1179.29|1184.82|1182.42|1189.52|1187.12|1177.44|1175.04|0
1645195200000|2022-02-18 14:40:00|1185.27|1182.87|1175.65|1173.25|1185.27|1182.87|1174.53|1172.13|0
1645195500000|2022-02-18 14:45:00|1175.2|1172.8|1184.37|1181.97|1184.37|1181.97|1173.64|1171.24|0
1645195800000|2022-02-18 14:50:00|1184.59|1182.19|1195.79|1193.39|1196.02|1193.62|1184.37|1181.97|0
1645196100000|2022-02-18 14:55:00|1196.02|1193.62|1195.67|1193.27|1197.92|1195.52|1193.55|1191.15|0
1645196400000|2022-02-18 15:00:00|1195.23|1192.83|1191.53|1189.13|1196.46|1194.06|1189.29|1186.89|0
1645196700000|2022-02-18 15:05:00|1192.2|1189.8|1189.84|1187.44|1194.67|1192.27|1188.61|1186.21|0
1645197000000|2022-02-18 15:10:00|1189.06|1186.66|1189.51|1187.11|1193.77|1191.37|1184.36|1181.96|0
1645197300000|2022-02-18 15:15:00|1189.28|1186.88|1189.51|1187.11|1197.58|1195.18|1186.37|1183.97|0
1645197600000|2022-02-18 15:20:00|1189.28|1186.88|1183.24|1180.84|1190.4|1188|1181.89|1179.49|0
1645197900000|2022-02-18 15:25:00|1183.46|1181.06|1182.74|1180.34|1186.61|1184.21|1181.45|1179.05|0
1645198200000|2022-02-18 15:30:00|1183.07|1180.67|1177.6|1175.2|1183.07|1180.67|1174.92|1172.52|0
1645198500000|2022-02-18 15:35:00|1177.38|1174.98|1174.22|1171.82|1178.49|1176.09|1173.56|1171.16|0
1645198800000|2022-02-18 15:40:00|1174.89|1172.49|1175.79|1173.39|1176.01|1173.61|1169.98|1167.58|0
1645199100000|2022-02-18 15:45:00|1176.01|1173.61|1169.26|1166.86|1176.9|1174.5|1168.37|1165.97|0
1645199400000|2022-02-18 15:50:00|1170.15|1167.75|1173.94|1171.54|1176.17|1173.77|1170.15|1167.75|0
1645199700000|2022-02-18 15:55:00|1173.27|1170.87|1170.59|1168.19|1175.05|1172.65|1168.92|1166.52|0
1645200000000|2022-02-18 16:00:00|1170.81|1168.41|1156.78|1154.38|1170.81|1168.41|1155.45|1153.05|0
1645200300000|2022-02-18 16:05:00|1157.45|1155.05|1159.17|1156.77|1163.01|1160.61|1155.45|1153.05|0
1645200600000|2022-02-18 16:10:00|1159.75|1157.35|1161.95|1159.07|1162.62|1160.16|1156.39|1153.99|0
1645200900000|2022-02-18 16:15:00|1162.84|1159.96|1168.17|1165.29|1168.39|1165.51|1161.06|1158.18|0
1645201200000|2022-02-18 16:20:00|1167.95|1165.07|1170.39|1167.51|1172.39|1169.51|1167.95|1165.07|0
1645201500000|2022-02-18 16:25:00|1170.72|1167.84|1166.28|1163.4|1173.95|1171.07|1166.28|1163.4|0
1645201800000|2022-02-18 16:30:00|1166.83|1163.95|1165.39|1162.51|1169.95|1167.07|1162.71|1159.83|0
1645202100000|2022-02-18 16:35:00|1165.16|1162.28|1168.06|1165.18|1171.85|1168.97|1163.27|1160.39|0
1645202400000|2022-02-18 16:40:00|1168.28|1165.4|1164.49|1161.61|1170.73|1167.85|1164.05|1161.17|0
1645202700000|2022-02-18 16:45:00|1164.05|1161.17|1161.37|1158.49|1168.28|1165.4|1160.59|1157.71|0
1645203000000|2022-02-18 16:50:00|1161.82|1158.94|1156.92|1154.04|1162.26|1159.38|1155.81|1152.93|0
1645203300000|2022-02-18 16:55:00|1157.37|1154.49|1150.92|1148.04|1158.26|1155.38|1147.82|1144.94|0
1645203600000|2022-02-18 17:00:00|1150.7|1147.82|1150.04|1147.16|1152.52|1149.64|1148.27|1145.39|0
1645203900000|2022-02-18 17:05:00|1150.26|1147.38|1157.78|1154.9|1157.78|1154.9|1150.26|1147.38|0
1645204200000|2022-02-18 17:10:00|1158|1155.12|1157.06|1154.18|1161.33|1158.45|1155.95|1153.07|0
1645204500000|2022-02-18 17:15:00|1156.62|1153.74|1161.96|1159.08|1166.63|1163.75|1155.06|1152.18|0
1645204800000|2022-02-18 17:20:00|1162.18|1159.3|1156.62|1153.74|1163.51|1160.63|1156.62|1153.74|0
1645205100000|2022-02-18 17:25:00|1155.95|1153.07|1158.17|1155.29|1161.29|1158.41|1155.95|1153.07|0
1645205400000|2022-02-18 17:30:00|1156.17|1153.29|1155.99|1153.11|1163.55|1160.67|1151.28|1148.4|0
1645205700000|2022-02-18 17:35:00|1155.55|1152.67|1148.45|1145.57|1158.21|1155.33|1146.01|1143.13|0
1645206000000|2022-02-18 17:40:00|1147.56|1144.68|1147.82|1144.94|1153.77|1150.89|1147.34|1144.46|0
1645206300000|2022-02-18 17:45:00|1147.37|1144.49|1147.37|1144.49|1149.15|1146.27|1145.38|1142.5|0
1645206600000|2022-02-18 17:50:00|1147.15|1144.27|1147.59|1144.71|1151.14|1148.26|1144.71|1141.83|0
1645206900000|2022-02-18 17:55:00|1147.37|1144.49|1144.04|1141.16|1149.81|1146.93|1144.04|1141.16|0
1645207200000|2022-02-18 18:00:00|1144.71|1141.83|1144.7|1141.82|1146.92|1144.04|1142.82|1139.94|0
1645207500000|2022-02-18 18:05:00|1145.25|1142.37|1146.25|1143.37|1147.47|1144.59|1142.27|1139.39|0
1645207800000|2022-02-18 18:10:00|1146.03|1143.15|1142.93|1140.05|1146.7|1143.82|1142.26|1139.38|0
1645208100000|2022-02-18 18:15:00|1142.71|1139.83|1141.95|1139.07|1145.14|1142.26|1138.27|1135.39|0
1645208400000|2022-02-18 18:20:00|1141.73|1138.85|1151.25|1148.37|1151.8|1148.92|1141.06|1138.18|0
1645208700000|2022-02-18 18:25:00|1150.81|1147.93|1146.34|1143.46|1150.81|1147.93|1144.79|1141.91|0
1645209000000|2022-02-18 18:30:00|1146.23|1143.35|1147.98|1145.1|1148.43|1145.55|1145.02|1142.14|0
1645209300000|2022-02-18 18:35:00|1147.1|1144.22|1153.53|1150.65|1153.97|1151.09|1145.21|1142.33|0
1645209600000|2022-02-18 18:40:00|1153.3|1150.42|1151.53|1148.65|1153.97|1151.09|1149.09|1146.21|0
1645209900000|2022-02-18 18:45:00|1151.31|1148.43|1156.63|1153.75|1158.41|1155.53|1151.31|1148.43|0
1645210200000|2022-02-18 18:50:00|1156.19|1153.31|1159.92|1157.04|1160.36|1157.48|1155.74|1152.86|0
1645210500000|2022-02-18 18:55:00|1159.25|1156.37|1157.12|1154.24|1159.92|1157.04|1156.9|1154.02|0
1645210800000|2022-02-18 19:00:00|1156.9|1154.02|1159.57|1156.69|1162.24|1159.36|1156.9|1154.02|0
1645211100000|2022-02-18 19:05:00|1160.46|1157.58|1156.34|1153.46|1161.35|1158.47|1154.9|1152.02|0
1645211400000|2022-02-18 19:10:00|1156.45|1153.57|1158.01|1155.13|1159.12|1156.24|1155.12|1152.24|0
1645211700000|2022-02-18 19:15:00|1158.23|1155.35|1165.35|1162.47|1166.24|1163.36|1157.34|1154.46|0
1645212000000|2022-02-18 19:20:00|1165.57|1162.69|1172.1|1169.22|1172.1|1169.22|1164.46|1161.58|0
1645212300000|2022-02-18 19:25:00|1171.87|1168.99|1176.56|1173.68|1177.9|1175.02|1170.31|1167.43|0
1645212600000|2022-02-18 19:30:00|1176.34|1173.46|1178.49|1175.61|1183.64|1180.76|1176.11|1173.23|0
1645212900000|2022-02-18 19:35:00|1178.94|1176.06|1170.8|1167.92|1178.94|1176.06|1169.46|1166.58|0
1645213200000|2022-02-18 19:40:00|1170.58|1167.7|1167.22|1164.34|1171.69|1168.81|1167.22|1164.34|0
1645213500000|2022-02-18 19:45:00|1167.45|1164.57|1163.87|1160.99|1169.9|1167.02|1163.87|1160.99|0
1645213800000|2022-02-18 19:50:00|1163.98|1161.1|1177.05|1174.17|1177.05|1174.17|1162.54|1159.66|0
1645214100000|2022-02-18 19:55:00|1177.5|1174.62|1178.47|1175.59|1180.64|1177.76|1173.77|1170.89|0
1645214400000|2022-02-18 20:00:00|1178.92|1176.04|1175.92|1173.04|1184.96|1182.08|1174.36|1171.48|0
1645214700000|2022-02-18 20:05:00|1175.7|1172.82|1171.22|1168.34|1178.61|1175.73|1167.64|1164.76|0
1645215000000|2022-02-18 20:10:00|1171.67|1168.79|1168.17|1165.29|1177.27|1174.39|1165.11|1162.23|0
1645215300000|2022-02-18 20:15:00|1167.94|1165.06|1160.12|1157.24|1170.63|1167.75|1159|1156.12|0
1645215600000|2022-02-18 20:20:00|1159.23|1156.35|1160.57|1157.69|1164.38|1161.5|1158.13|1155.25|0
1645215900000|2022-02-18 20:25:00|1161.23|1158.35|1158.33|1155.45|1164.13|1161.25|1157.67|1154.79|0
1645216200000|2022-02-18 20:30:00|1157.44|1154.56|1149.12|1146.24|1157.44|1154.56|1145.34|1142.46|0
1645216500000|2022-02-18 20:35:00|1148.67|1145.79|1152.45|1149.57|1155.57|1152.69|1148.01|1145.13|0
1645216800000|2022-02-18 20:40:00|1152.23|1149.35|1164.04|1161.16|1165.38|1162.5|1152.23|1149.35|0
1645217100000|2022-02-18 20:45:00|1164.26|1161.38|1164.18|1161.3|1169.17|1166.29|1157.13|1154.25|0
1645217400000|2022-02-18 20:50:00|1164.85|1161.97|1155.7|1152.82|1164.85|1161.97|1152.14|1149.26|0
1645217700000|2022-02-18 20:55:00|1156.37|1153.49|1155.7|1152.82|1158.38|1155.5|1152.59|1149.71|0
1645218000000|2022-02-18 21:00:00|1157.93|1155.05|1163.28|1160.4|1166.63|1163.75|1157.71|1154.83|0
1645218300000|2022-02-18 21:05:00|1162.84|1159.96|1159.94|1157.06|1163.73|1160.85|1159.71|1156.83|0
1645218600000|2022-02-18 21:10:00|1159.71|1156.83|1160.83|1157.95|1161.27|1158.39|1157.93|1155.05|0
1645516800000|2022-02-22 08:00:00|1085.12|1081.76|1091.58|1088.22|1092.57|1089.21|1084.47|1081.11|0
1645517100000|2022-02-22 08:05:00|1090.9|1088.02|1092.11|1089.23|1095.72|1092.84|1089.26|1086.38|0
1645517400000|2022-02-22 08:10:00|1092.21|1089.33|1103.19|1100.31|1105.28|1102.4|1092.11|1089.23|0
1645517700000|2022-02-22 08:15:00|1103.52|1100.64|1102.48|1099.6|1106.26|1103.38|1096.23|1093.35|0
1645518000000|2022-02-22 08:20:00|1103.58|1100.7|1103.25|1100.37|1105.45|1102.57|1098.31|1095.43|0
1645518300000|2022-02-22 08:25:00|1103.57|1100.69|1105.64|1102.76|1108.06|1105.18|1101.71|1098.83|0
1645518600000|2022-02-22 08:30:00|1104.65|1101.77|1102.78|1099.9|1105.64|1102.76|1100.15|1097.27|0
1645518900000|2022-02-22 08:35:00|1102.67|1099.79|1104.98|1102.1|1105.74|1102.86|1101.46|1098.58|0
1645519200000|2022-02-22 08:40:00|1104.54|1101.66|1110.04|1107.16|1112.12|1109.24|1103.98|1101.1|0
1645519500000|2022-02-22 08:45:00|1110.26|1107.38|1109.48|1106.6|1111.68|1108.8|1104.97|1102.09|0
1645519800000|2022-02-22 08:50:00|1109.37|1106.49|1107.96|1105.08|1113.88|1111|1107.08|1104.2|0
1645520100000|2022-02-22 08:55:00|1107.3|1104.42|1112.91|1110.03|1113.91|1111.03|1106.74|1103.86|0
1645520400000|2022-02-22 09:00:00|1113.13|1110.25|1108.42|1105.54|1114.23|1111.35|1107.54|1104.66|0
1645520700000|2022-02-22 09:05:00|1108.64|1105.76|1111.72|1108.84|1111.72|1108.84|1104.45|1101.57|0
1645521000000|2022-02-22 09:10:00|1111.83|1108.95|1108.19|1105.31|1112.83|1109.95|1105.33|1102.45|0
1645521300000|2022-02-22 09:15:00|1108.41|1105.53|1113.26|1110.38|1113.26|1110.38|1106.21|1103.33|0
1645521600000|2022-02-22 09:20:00|1113.04|1110.16|1109.29|1106.41|1114.03|1111.15|1109.07|1106.19|0
1645521900000|2022-02-22 09:25:00|1109.51|1106.63|1113.7|1110.82|1114.58|1111.7|1109.51|1106.63|0
1645522200000|2022-02-22 09:30:00|1113.48|1110.6|1115.35|1112.47|1117.9|1115.02|1112.48|1109.6|0
1645522500000|2022-02-22 09:35:00|1114.58|1111.7|1115.35|1112.47|1117.12|1114.24|1114.02|1111.14|0
1645522800000|2022-02-22 09:40:00|1115.24|1112.36|1112.48|1109.6|1116.13|1113.25|1111.93|1109.05|0
1645523100000|2022-02-22 09:45:00|1112.37|1109.49|1110.71|1107.83|1113.14|1110.26|1110.39|1107.51|0
1645523400000|2022-02-22 09:50:00|1110.83|1107.95|1115.24|1112.36|1116.12|1113.24|1110.83|1107.95|0
1645523700000|2022-02-22 09:55:00|1114.02|1111.14|1109.06|1106.18|1115.24|1112.36|1107.62|1104.74|0
1645524000000|2022-02-22 10:00:00|1109.6|1106.72|1116.78|1113.9|1118.55|1115.67|1109.16|1106.28|0
1645524300000|2022-02-22 10:05:00|1116.89|1114.01|1118.21|1115.33|1118.77|1115.89|1116.12|1113.24|0
1645524600000|2022-02-22 10:10:00|1118.1|1115.22|1130.05|1127.17|1130.93|1128.05|1116.78|1113.9|0
1645524900000|2022-02-22 10:15:00|1130.27|1127.39|1132.92|1130.04|1133.37|1130.49|1128.05|1125.17|0
1645525200000|2022-02-22 10:20:00|1133.37|1130.49|1137.14|1134.26|1140.02|1137.14|1132.48|1129.6|0
1645525500000|2022-02-22 10:25:00|1136.91|1134.03|1136.8|1133.92|1140.02|1137.14|1136.02|1133.14|0
1645525800000|2022-02-22 10:30:00|1136.91|1134.03|1135.58|1132.7|1138.02|1135.14|1133.81|1130.93|0
1645526100000|2022-02-22 10:35:00|1135.36|1132.48|1154.91|1152.03|1154.91|1152.03|1134.25|1131.37|0
1645526400000|2022-02-22 10:40:00|1157.81|1154.93|1156.02|1153.14|1162.04|1159.16|1153.57|1150.69|0
1645526700000|2022-02-22 10:45:00|1157.14|1154.26|1153.79|1150.91|1158.03|1155.15|1152.01|1149.13|0
1645527000000|2022-02-22 10:50:00|1153.68|1150.8|1156.91|1154.03|1159.58|1156.7|1153.68|1150.8|0
1645527300000|2022-02-22 10:55:00|1156.57|1153.69|1149.34|1146.46|1157.35|1154.47|1149.34|1146.46|0
1645527600000|2022-02-22 11:00:00|1150.23|1147.35|1153.57|1150.69|1153.9|1151.02|1148.45|1145.57|0
1645527900000|2022-02-22 11:05:00|1153.12|1150.24|1148|1145.12|1153.23|1150.35|1147|1144.12|0
1645528200000|2022-02-22 11:10:00|1149.11|1146.23|1147.56|1144.68|1150.89|1148.01|1146.22|1143.34|0
1645528500000|2022-02-22 11:15:00|1147.11|1144.23|1149.11|1146.23|1150.22|1147.34|1146|1143.12|0
1645528800000|2022-02-22 11:20:00|1149.55|1146.67|1147.57|1144.69|1152.89|1150.01|1147.57|1144.69|0
1645529100000|2022-02-22 11:25:00|1147.01|1144.13|1146.9|1144.02|1148.91|1146.03|1145.79|1142.91|0
1645529400000|2022-02-22 11:30:00|1147.13|1144.25|1143.35|1140.47|1148.02|1145.14|1141.57|1138.69|0
1645529700000|2022-02-22 11:35:00|1144.01|1141.13|1138.68|1135.8|1144.9|1142.02|1138.68|1135.8|0
1645530000000|2022-02-22 11:40:00|1139.12|1136.24|1142.45|1139.57|1143|1140.12|1137.57|1134.69|0
1645530300000|2022-02-22 11:45:00|1142.78|1139.9|1144.9|1142.02|1144.9|1142.02|1142.45|1139.57|0
1645530600000|2022-02-22 11:50:00|1144.67|1141.79|1148.67|1145.79|1152.01|1149.13|1144.01|1141.13|0
1645530900000|2022-02-22 11:55:00|1148.9|1146.02|1147.78|1144.9|1150.12|1147.24|1147.78|1144.9|0
1645531200000|2022-02-22 12:00:00|1148.01|1145.13|1143.11|1140.23|1148.01|1145.13|1139.78|1136.9|0
1645531500000|2022-02-22 12:05:00|1143.22|1140.34|1146|1143.12|1146.45|1143.57|1142.67|1139.79|0
1645531800000|2022-02-22 12:10:00|1144.77|1141.89|1151.34|1148.46|1151.78|1148.9|1144.77|1141.89|0
1645532100000|2022-02-22 12:15:00|1151.22|1148.34|1158.69|1155.81|1158.69|1155.81|1151|1148.12|0
1645532400000|2022-02-22 12:20:00|1159.36|1156.48|1155.34|1152.46|1160.92|1158.04|1155.12|1152.24|0
1645532700000|2022-02-22 12:25:00|1154.78|1151.9|1153.11|1150.23|1154.9|1152.02|1152.89|1150.01|0
1645533000000|2022-02-22 12:30:00|1152.89|1150.01|1154.23|1151.35|1154.89|1152.01|1149.66|1146.78|0
1645533300000|2022-02-22 12:35:00|1154.45|1151.57|1152.1|1149.22|1154.67|1151.79|1147.32|1144.44|0
1645533600000|2022-02-22 12:40:00|1151.77|1148.89|1153.78|1150.9|1154|1151.12|1149.55|1146.67|0
1645533900000|2022-02-22 12:45:00|1153.66|1150.78|1153.33|1150.45|1157.45|1154.57|1152.88|1150|0
1645534200000|2022-02-22 12:50:00|1153.55|1150.67|1154.66|1151.78|1156.89|1154.01|1153.33|1150.45|0
1645534500000|2022-02-22 12:55:00|1154.99|1152.11|1153.55|1150.67|1154.99|1152.11|1152.88|1150|0
1645534800000|2022-02-22 13:00:00|1153.77|1150.89|1150.76|1147.88|1154.66|1151.78|1147.87|1144.99|0
1645535100000|2022-02-22 13:05:00|1150.43|1147.55|1152.76|1149.88|1153.77|1150.89|1148.76|1145.88|0
1645535400000|2022-02-22 13:10:00|1152.65|1149.77|1146.2|1143.32|1152.65|1149.77|1145.98|1143.1|0
1645535700000|2022-02-22 13:15:00|1146.31|1143.43|1146.62|1144.22|1148.42|1146|1144.62|1142.22|0
1645536000000|2022-02-22 13:20:00|1146.18|1143.78|1144.18|1141.78|1146.62|1144.22|1142.84|1140.44|0
1645536300000|2022-02-22 13:25:00|1143.95|1141.55|1141.84|1139.44|1146.18|1143.78|1141.51|1139.11|0
1645536600000|2022-02-22 13:30:00|1141.51|1139.11|1147.29|1144.89|1148.4|1146|1141.51|1139.11|0
1645536900000|2022-02-22 13:35:00|1147.06|1144.66|1150.06|1147.66|1150.18|1147.78|1146.17|1143.77|0
1645537200000|2022-02-22 13:40:00|1149.95|1147.55|1153.29|1150.89|1154.18|1151.78|1149.95|1147.55|0
1645537500000|2022-02-22 13:45:00|1153.52|1151.12|1151.51|1149.11|1153.74|1151.34|1149.95|1147.55|0
1645537800000|2022-02-22 13:50:00|1151.62|1149.22|1150.17|1147.77|1152.84|1150.44|1149.73|1147.33|0
1645538100000|2022-02-22 13:55:00|1149.73|1147.33|1150.39|1147.99|1151.51|1149.11|1149.06|1146.66|0
1645538400000|2022-02-22 14:00:00|1149.95|1147.55|1149.5|1147.1|1153.51|1151.11|1148.39|1145.99|0
1645538700000|2022-02-22 14:05:00|1149.28|1146.88|1148.83|1146.43|1149.72|1147.32|1147.28|1144.88|0
1645539000000|2022-02-22 14:10:00|1148.39|1145.99|1147.27|1144.87|1151.06|1148.66|1147.05|1144.65|0
1645539300000|2022-02-22 14:15:00|1147.72|1145.32|1147.05|1144.65|1148.38|1145.98|1145.71|1143.31|0
1645539600000|2022-02-22 14:20:00|1146.38|1143.98|1144.82|1142.42|1147.27|1144.87|1144.6|1142.2|0
1645539900000|2022-02-22 14:25:00|1144.6|1142.2|1136.38|1133.98|1144.6|1142.2|1136.38|1133.98|0
1645540200000|2022-02-22 14:30:00|1137.49|1135.09|1128.84|1126.44|1143.49|1141.09|1127.06|1124.66|0
1645540500000|2022-02-22 14:35:00|1128.72|1126.32|1129.42|1127.02|1135.04|1132.64|1124.19|1121.79|0
1645540800000|2022-02-22 14:40:00|1128.76|1126.36|1139.63|1137.23|1145.41|1143.01|1126.32|1123.92|0
1645541100000|2022-02-22 14:45:00|1140.18|1137.78|1157.42|1155.02|1157.42|1155.02|1139.07|1136.67|0
1645541400000|2022-02-22 14:50:00|1158.09|1155.69|1166.82|1164.42|1166.82|1164.42|1154.19|1151.79|0
1645541700000|2022-02-22 14:55:00|1167.26|1164.86|1156.97|1154.57|1167.26|1164.86|1154.52|1152.12|0
1645542000000|2022-02-22 15:00:00|1156.75|1154.35|1154.79|1152.39|1157.52|1155.12|1149.89|1147.49|0
1645542300000|2022-02-22 15:05:00|1155.01|1152.61|1151.44|1149.04|1155.46|1153.06|1145.65|1143.25|0
1645542600000|2022-02-22 15:10:00|1151.22|1148.82|1156.57|1154.17|1157.46|1155.06|1144.54|1142.14|0
1645542900000|2022-02-22 15:15:00|1157.02|1154.62|1159.25|1156.85|1159.92|1157.52|1154.56|1152.16|0
1645543200000|2022-02-22 15:20:00|1158.35|1155.95|1154.56|1152.16|1163.71|1161.31|1154.56|1152.16|0
1645543500000|2022-02-22 15:25:00|1155.01|1152.61|1167.74|1165.34|1167.74|1165.34|1155.01|1152.61|0
1645543800000|2022-02-22 15:30:00|1168.71|1166.31|1158.45|1156.05|1168.94|1166.54|1155.55|1153.15|0
1645544100000|2022-02-22 15:35:00|1157.11|1154.71|1149.78|1147.38|1158.67|1156.27|1149.78|1147.38|0
1645544400000|2022-02-22 15:40:00|1149.44|1147.04|1147.99|1145.59|1152.23|1149.83|1142.87|1140.47|0
1645544700000|2022-02-22 15:45:00|1147.21|1144.81|1147.65|1145.25|1149.55|1147.15|1143.31|1140.91|0
1645545000000|2022-02-22 15:50:00|1147.1|1144.7|1140.42|1138.02|1147.1|1144.7|1138.42|1136.02|0
1645545300000|2022-02-22 15:55:00|1140.64|1138.24|1135.08|1132.68|1141.08|1138.68|1133.75|1131.35|0
1645545600000|2022-02-22 16:00:00|1134.19|1131.79|1136.41|1134.01|1139.97|1137.57|1133.74|1131.34|0
1645545900000|2022-02-22 16:05:00|1135.08|1132.68|1131.08|1128.68|1138.96|1136.56|1131.08|1128.68|0
1645546200000|2022-02-22 16:10:00|1131.52|1129.12|1130.64|1128.24|1136.07|1133.67|1128.97|1126.57|0
1645546500000|2022-02-22 16:15:00|1131.09|1128.69|1129.31|1126.91|1133.31|1130.91|1126.86|1124.46|0
1645546800000|2022-02-22 16:20:00|1129.08|1126.68|1130.42|1128.02|1131.53|1129.13|1126.2|1123.8|0
1645547100000|2022-02-22 16:25:00|1130.86|1128.46|1130.58|1128.18|1139.03|1136.63|1128.64|1126.24|0
1645547400000|2022-02-22 16:30:00|1130.14|1127.74|1132.8|1130.4|1136.36|1133.96|1129.03|1126.63|0
1645547700000|2022-02-22 16:35:00|1135.03|1132.63|1130.36|1127.96|1135.03|1132.63|1126.59|1124.19|0
1645548000000|2022-02-22 16:40:00|1130.8|1128.4|1132.36|1129.96|1135.47|1133.07|1129.03|1126.63|0
1645548300000|2022-02-22 16:45:00|1131.91|1129.51|1134.58|1132.18|1135.69|1133.29|1130.36|1127.96|0
1645548600000|2022-02-22 16:50:00|1134.8|1132.4|1124.81|1122.41|1139.69|1137.29|1123.92|1121.52|0
1645548900000|2022-02-22 16:55:00|1124.14|1121.74|1129.69|1127.29|1129.91|1127.51|1122.15|1119.75|0
1645549200000|2022-02-22 17:00:00|1129.35|1126.95|1131.68|1129.28|1134.79|1132.39|1128.13|1125.73|0
1645549500000|2022-02-22 17:05:00|1131.46|1129.06|1133.23|1130.83|1135.46|1133.06|1130.35|1127.95|0
1645549800000|2022-02-22 17:10:00|1133.46|1131.06|1127.46|1125.06|1133.46|1131.06|1126.13|1123.73|0
1645550100000|2022-02-22 17:15:00|1127.24|1124.84|1122.58|1120.18|1127.24|1124.84|1122.14|1119.74|0
1645550400000|2022-02-22 17:20:00|1122.69|1120.29|1122.36|1119.96|1127.56|1125.16|1122.02|1119.62|0
1645550700000|2022-02-22 17:25:00|1121.47|1119.07|1122.58|1120.18|1126.35|1123.95|1121.03|1118.63|0
1645551000000|2022-02-22 17:30:00|1122.36|1119.96|1117.92|1115.52|1123.91|1121.51|1117.48|1115.08|0
1645551300000|2022-02-22 17:35:00|1118.14|1115.74|1120.8|1118.4|1123.68|1121.28|1118.14|1115.74|0
1645551600000|2022-02-22 17:40:00|1120.91|1118.51|1118.64|1116.24|1121.12|1118.72|1117.03|1114.63|0
1645551900000|2022-02-22 17:45:00|1118.19|1115.79|1113.1|1110.7|1119.96|1117.56|1111.77|1109.37|0
1645552200000|2022-02-22 17:50:00|1113.32|1110.92|1113.54|1111.14|1117.08|1114.68|1113.1|1110.7|0
1645552500000|2022-02-22 17:55:00|1113.1|1110.7|1113.1|1110.7|1115.53|1113.13|1111.33|1108.93|0
1645552800000|2022-02-22 18:00:00|1113.32|1110.92|1111.77|1109.37|1115.31|1112.91|1108.68|1106.28|0
1645553100000|2022-02-22 18:05:00|1111.33|1108.93|1114.42|1112.02|1115.97|1113.57|1111.1|1108.7|0
1645553400000|2022-02-22 18:10:00|1114.53|1112.13|1114.64|1112.24|1118.41|1116.01|1114.42|1112.02|0
1645553700000|2022-02-22 18:15:00|1114.86|1112.46|1105.14|1102.74|1114.86|1112.46|1103.26|1100.86|0
1645554000000|2022-02-22 18:20:00|1105.24|1102.84|1108.99|1106.59|1110.44|1108.04|1104.69|1102.29|0
1645554300000|2022-02-22 18:25:00|1108.67|1106.27|1108.44|1106.04|1109.55|1107.15|1106.24|1103.84|0
1645554600000|2022-02-22 18:30:00|1107.78|1105.38|1109.55|1107.15|1111.32|1108.92|1106.01|1103.61|0
1645554900000|2022-02-22 18:35:00|1109.77|1107.37|1104.47|1102.07|1109.77|1107.37|1103.14|1100.74|0
1645555200000|2022-02-22 18:40:00|1105.57|1103.17|1100.27|1097.87|1107.78|1105.38|1099.61|1097.21|0
1645555500000|2022-02-22 18:45:00|1099.83|1097.43|1096.41|1094.01|1101.15|1098.75|1095.86|1093.46|0
1645555800000|2022-02-22 18:50:00|1096.3|1093.9|1091.73|1089.33|1096.74|1094.34|1091.51|1089.11|0
1645556100000|2022-02-22 18:55:00|1090.85|1088.45|1095.47|1093.07|1095.69|1093.29|1090.85|1088.45|0
1645556400000|2022-02-22 19:00:00|1095.25|1092.85|1090.85|1088.45|1095.25|1092.85|1090.85|1088.45|0
1645556700000|2022-02-22 19:05:00|1091.29|1088.89|1085.79|1083.39|1091.73|1089.33|1085.14|1082.74|0
1645557000000|2022-02-22 19:10:00|1086.01|1083.61|1092.16|1089.76|1093.04|1090.64|1082.94|1080.54|0
1645557300000|2022-02-22 19:15:00|1091.94|1089.54|1093.84|1091.44|1095.9|1093.5|1090.63|1088.23|0
1645557600000|2022-02-22 19:20:00|1094.06|1091.66|1088.56|1086.16|1098.47|1096.07|1084.38|1081.98|0
1645557900000|2022-02-22 19:25:00|1089.54|1087.14|1101.11|1098.71|1106.85|1104.45|1089.54|1087.14|0
1645558200000|2022-02-22 19:30:00|1102.22|1099.82|1103.98|1101.58|1112.38|1109.98|1096.37|1093.97|0
1645558500000|2022-02-22 19:35:00|1104.08|1101.68|1102.82|1100.42|1110.93|1108.53|1101.83|1099.43|0
1645558800000|2022-02-22 19:40:00|1102.94|1100.54|1097.52|1095.12|1106.92|1104.52|1096.42|1094.02|0
1645559100000|2022-02-22 19:45:00|1097.86|1095.46|1115.77|1113.37|1115.99|1113.59|1093.22|1090.82|0
1645559400000|2022-02-22 19:50:00|1116.88|1114.48|1123.95|1121.55|1128.61|1126.21|1114.44|1112.04|0
1645559700000|2022-02-22 19:55:00|1124.4|1122|1125.06|1122.66|1132.84|1130.44|1124.4|1122|0
1645560000000|2022-02-22 20:00:00|1127.72|1125.32|1141.06|1138.66|1141.06|1138.66|1125.73|1123.33|0
1645560300000|2022-02-22 20:05:00|1140.62|1138.22|1130.39|1127.99|1141.29|1138.89|1130.39|1127.99|0
1645560600000|2022-02-22 20:10:00|1131.72|1129.32|1135.72|1133.32|1140.95|1138.55|1131.72|1129.32|0
1645560900000|2022-02-22 20:15:00|1137.05|1134.65|1131.94|1129.54|1141.95|1139.55|1130.16|1127.76|0
1645561200000|2022-02-22 20:20:00|1130.83|1128.43|1127.49|1125.09|1135.5|1133.1|1124.16|1121.76|0
1645561500000|2022-02-22 20:25:00|1127.27|1124.87|1132.82|1130.42|1138.38|1135.98|1125.72|1123.32|0
1645561800000|2022-02-22 20:30:00|1132.38|1129.98|1129.93|1127.53|1132.38|1129.98|1123.72|1121.32|0
1645562100000|2022-02-22 20:35:00|1129.27|1126.87|1132.15|1129.75|1133.27|1130.87|1125.27|1122.87|0
1645562400000|2022-02-22 20:40:00|1132.38|1129.98|1120.61|1118.21|1133.04|1130.64|1118.83|1116.43|0
1645562700000|2022-02-22 20:45:00|1120.83|1118.43|1114.73|1112.33|1120.83|1118.43|1113.4|1111|0
1645563000000|2022-02-22 20:50:00|1106.44|1104.04|1104.23|1101.83|1109.09|1106.69|1100.92|1098.52|0
1645563300000|2022-02-22 20:55:00|1105.33|1102.93|1116.17|1113.77|1116.17|1113.77|1105.33|1102.93|0
1645563600000|2022-02-22 21:00:00|1114.62|1112.22|1130.59|1128.19|1130.59|1128.19|1114.62|1112.22|0
1645563900000|2022-02-22 21:05:00|1130.37|1127.97|1127.72|1125.32|1130.37|1127.97|1123.94|1121.54|0
1645564200000|2022-02-22 21:10:00|1127.5|1125.1|1126.72|1124.32|1127.5|1125.1|1125.5|1123.1|0
1645564500000|2022-02-22 21:15:00|1127.48|1124.68|1127.25|1124.45|1128.47|1125.67|1126.58|1123.78|0
1645564800000|2022-02-22 21:20:00|1127.03|1124.23|1124.8|1122|1127.25|1124.45|1124.8|1122|0
1645565100000|2022-02-22 21:25:00|1125.03|1122.23|1125.13|1122.33|1125.25|1122.45|1123.91|1121.11|0
1645565400000|2022-02-22 21:30:00|1125.02|1122.22|1125.24|1122.44|1125.69|1122.89|1123.91|1121.11|0
1645565700000|2022-02-22 21:35:00|1125.02|1122.22|1126.8|1124|1127.02|1124.22|1124.8|1122|0
1645566000000|2022-02-22 21:40:00|1127.02|1124.22|1129.92|1127.12|1130.14|1127.34|1126.8|1124|0
1645566300000|2022-02-22 21:45:00|1129.69|1126.89|1129.69|1126.89|1129.92|1127.12|1129.69|1126.89|0
1645566600000|2022-02-22 21:50:00|1129.91|1127.11|1124.01|1121.21|1129.91|1127.11|1122.35|1119.55|0
1645566900000|2022-02-22 21:55:00|1123.9|1121.1|1123.39|1120.59|1124.35|1121.55|1122.12|1119.32|0
1645567200000|2022-02-22 22:00:00|1123.7|1120.9|1123.92|1121.12|1124.31|1121.51|1123.56|1120.76|0
1645567500000|2022-02-22 22:05:00|1123.98|1121.18|1122.36|1119.56|1123.98|1121.18|1122.23|1119.43|0
1645567800000|2022-02-22 22:10:00|1122.39|1119.59|1122.04|1119.24|1122.46|1119.66|1122.04|1119.24|0
1645568100000|2022-02-22 22:15:00|1122.33|1119.53|1122.19|1119.39|1122.52|1119.72|1121.97|1119.17|0
1645568400000|2022-02-22 22:20:00|1122.39|1119.59|1122.52|1119.72|1122.52|1119.72|1122.39|1119.59|0
1645568700000|2022-02-22 22:25:00|1122.58|1119.78|1123.69|1120.89|1123.69|1120.89|1122.29|1119.49|0
1645569000000|2022-02-22 22:30:00|1123.62|1120.82|1123.1|1120.3|1123.75|1120.95|1122.9|1120.1|0
1645569300000|2022-02-22 22:35:00|1123.27|1120.47|1123.52|1120.72|1124.03|1121.23|1123.27|1120.47|0
1645569600000|2022-02-22 22:40:00|1123.49|1120.69|1123.48|1120.68|1123.55|1120.75|1123.45|1120.65|0
1645569900000|2022-02-22 22:45:00|1123.64|1120.84|1123.58|1120.78|1123.64|1120.84|1123.22|1120.42|0
1645570200000|2022-02-22 22:50:00|1123.48|1120.68|1123.58|1120.78|1123.74|1120.94|1123.38|1120.58|0
1645570500000|2022-02-22 22:55:00|1123.52|1120.72|1122.96|1120.16|1123.54|1120.74|1122.79|1119.99|0
1645570800000|2022-02-22 23:00:00|1123.54|1120.74|1127.55|1124.75|1128.55|1125.75|1123.21|1120.41|0
1645571100000|2022-02-22 23:05:00|1128.21|1125.41|1127.99|1125.19|1128.66|1125.86|1127.32|1124.52|0
1645571400000|2022-02-22 23:10:00|1128.33|1125.53|1127.66|1124.86|1129.77|1126.97|1127.44|1124.64|0
1645571700000|2022-02-22 23:15:00|1127.88|1125.08|1128.55|1125.75|1128.55|1125.75|1126.32|1123.52|0
1645572000000|2022-02-22 23:20:00|1128.1|1125.3|1128.77|1125.97|1128.77|1125.97|1126.99|1124.19|0
1645572300000|2022-02-22 23:25:00|1128.54|1125.74|1133.44|1130.64|1135.23|1132.43|1128.32|1125.52|0
1645572600000|2022-02-22 23:30:00|1133.67|1130.87|1131.66|1128.86|1134.22|1131.42|1130.99|1128.19|0
1645572900000|2022-02-22 23:35:00|1131.88|1129.08|1130.54|1127.74|1132.11|1129.31|1130.32|1127.52|0
1645573200000|2022-02-22 23:40:00|1130.77|1127.97|1134.11|1131.31|1134.22|1131.42|1130.54|1127.74|0
1645573500000|2022-02-22 23:45:00|1134.22|1131.42|1135.22|1132.42|1135.67|1132.87|1133.55|1130.75|0
1645573800000|2022-02-22 23:50:00|1135.44|1132.64|1135.22|1132.42|1136.78|1133.98|1134.66|1131.86|0
1645574100000|2022-02-22 23:55:00|1135.44|1132.64|1134.33|1131.53|1136.11|1133.31|1133.43|1130.63|0
1645574400000|2022-02-23 00:00:00|1134.66|1131.86|1134.88|1132.08|1135.44|1132.64|1133.66|1130.86|0
1645574700000|2022-02-23 00:05:00|1134.77|1131.97|1133.54|1130.74|1134.88|1132.08|1133.43|1130.63|0
1645575000000|2022-02-23 00:10:00|1133.43|1130.63|1133.31|1130.51|1133.76|1130.96|1132.32|1129.52|0
1645575300000|2022-02-23 00:15:00|1132.76|1129.96|1133.53|1130.73|1134.77|1131.97|1132.54|1129.74|0
1645575600000|2022-02-23 00:20:00|1133.31|1130.51|1133.2|1130.4|1134.32|1131.52|1132.76|1129.96|0
1645575900000|2022-02-23 00:25:00|1133.43|1130.63|1133.65|1130.85|1134.54|1131.74|1132.76|1129.96|0
1645576200000|2022-02-23 00:30:00|1133.53|1130.73|1134.31|1131.51|1134.54|1131.74|1132.09|1129.29|0
1645576500000|2022-02-23 00:35:00|1134.2|1131.4|1132.86|1130.06|1134.31|1131.51|1132.08|1129.28|0
1645576800000|2022-02-23 00:40:00|1132.75|1129.95|1132.3|1129.5|1132.97|1130.17|1132.08|1129.28|0
1645577100000|2022-02-23 00:45:00|1132.41|1129.61|1133.19|1130.39|1133.64|1130.84|1132.3|1129.5|0
1645577400000|2022-02-23 00:50:00|1133.42|1130.62|1133.19|1130.39|1133.42|1130.62|1132.52|1129.72|0
1645577700000|2022-02-23 00:55:00|1133.41|1130.61|1134.53|1131.73|1134.75|1131.95|1133.08|1130.28|0
1645578000000|2022-02-23 01:00:00|1134.75|1131.95|1134.3|1131.5|1134.75|1131.95|1132.52|1129.72|0
1645578300000|2022-02-23 01:05:00|1134.08|1131.28|1134.75|1131.95|1134.75|1131.95|1134.08|1131.28|0
1645578600000|2022-02-23 01:10:00|1134.63|1131.83|1134.75|1131.95|1134.75|1131.95|1134.3|1131.5|0
1645578900000|2022-02-23 01:15:00|1134.52|1131.72|1134.74|1131.94|1134.75|1131.95|1133.85|1131.05|0
1645579200000|2022-02-23 01:20:00|1134.52|1131.72|1134.3|1131.5|1134.74|1131.94|1134.3|1131.5|0
1645579500000|2022-02-23 01:25:00|1134.4|1131.6|1132.96|1130.16|1134.52|1131.72|1132.73|1129.93|0
1645579800000|2022-02-23 01:30:00|1132.73|1129.93|1126.72|1123.92|1132.73|1129.93|1123.38|1120.58|0
1645580100000|2022-02-23 01:35:00|1126.6|1123.8|1129.27|1126.47|1129.83|1127.03|1126.5|1123.7|0
1645580400000|2022-02-23 01:40:00|1129.72|1126.92|1127.71|1124.91|1130.06|1127.26|1125.49|1122.69|0
1645580700000|2022-02-23 01:45:00|1127.61|1124.81|1125.38|1122.58|1127.61|1124.81|1125.16|1122.36|0
1645581000000|2022-02-23 01:50:00|1125.6|1122.8|1125.6|1122.8|1126.71|1123.91|1123.6|1120.8|0
1645581300000|2022-02-23 01:55:00|1125.82|1123.02|1129.83|1127.03|1130.5|1127.7|1125.6|1122.8|0
1645581600000|2022-02-23 02:00:00|1129.71|1126.91|1131.61|1128.81|1132.38|1129.58|1129.16|1126.36|0
1645581900000|2022-02-23 02:05:00|1131.71|1128.91|1130.52|1127.72|1132.5|1129.7|1129.49|1126.69|0
1645582200000|2022-02-23 02:10:00|1130.41|1127.61|1130.07|1127.27|1131.41|1128.61|1129.74|1126.94|0
1645582500000|2022-02-23 02:15:00|1129.97|1127.17|1129.3|1126.5|1129.97|1127.17|1127.96|1125.16|0
1645582800000|2022-02-23 02:20:00|1129.52|1126.72|1128.85|1126.05|1130.19|1127.39|1128.29|1125.49|0
1645583100000|2022-02-23 02:25:00|1128.95|1126.15|1125.06|1122.26|1129.18|1126.38|1124.84|1122.04|0
1645583400000|2022-02-23 02:30:00|1124.94|1122.14|1125.73|1122.93|1127.17|1124.37|1124.61|1121.81|0
1645583700000|2022-02-23 02:35:00|1125.95|1123.15|1124.17|1121.37|1126.28|1123.48|1123.94|1121.14|0
1645584000000|2022-02-23 02:40:00|1124.27|1121.47|1125.72|1122.92|1126.28|1123.48|1122.83|1120.03|0
1645584300000|2022-02-23 02:45:00|1125.5|1122.7|1123.94|1121.14|1125.72|1122.92|1123.05|1120.25|0
1645584600000|2022-02-23 02:50:00|1124.05|1121.25|1125.38|1122.58|1125.5|1122.7|1124.05|1121.25|0
1645584900000|2022-02-23 02:55:00|1125.16|1122.36|1124.83|1122.03|1126.16|1123.36|1124.49|1121.69|0
1645585200000|2022-02-23 03:00:00|1125.05|1122.25|1125.6|1122.8|1125.72|1122.92|1123.49|1120.69|0
1645585500000|2022-02-23 03:05:00|1125.72|1122.92|1124.82|1122.02|1125.72|1122.92|1124.38|1121.58|0
1645585800000|2022-02-23 03:10:00|1124.71|1121.91|1122.6|1119.8|1124.82|1122.02|1121.48|1118.68|0
1645586100000|2022-02-23 03:15:00|1122.7|1119.9|1124.7|1121.9|1125.71|1122.91|1122.6|1119.8|0
1645586400000|2022-02-23 03:20:00|1124.82|1122.02|1126.6|1123.8|1126.82|1124.02|1124.82|1122.02|0
1645586700000|2022-02-23 03:25:00|1126.82|1124.02|1128.6|1125.8|1129.05|1126.25|1126.6|1123.8|0
1645587000000|2022-02-23 03:30:00|1129.05|1126.25|1129.49|1126.69|1130.61|1127.81|1128.82|1126.02|0
1645587300000|2022-02-23 03:35:00|1129.71|1126.91|1127.93|1125.13|1130.04|1127.24|1127.71|1124.91|0
1645587600000|2022-02-23 03:40:00|1127.71|1124.91|1126.7|1123.9|1128.37|1125.57|1126.59|1123.79|0
1645587900000|2022-02-23 03:45:00|1126.59|1123.79|1127.93|1125.13|1128.37|1125.57|1126.59|1123.79|0
1645588200000|2022-02-23 03:50:00|1127.7|1124.9|1127.93|1125.13|1128.03|1125.23|1126.59|1123.79|0
1645588500000|2022-02-23 03:55:00|1128.15|1125.35|1130.93|1128.13|1131.04|1128.24|1128.15|1125.35|0
1645588800000|2022-02-23 04:00:00|1130.82|1128.02|1130.6|1127.8|1131.04|1128.24|1130.6|1127.8|0
1645589100000|2022-02-23 04:05:00|1130.82|1128.02|1130.59|1127.79|1130.82|1128.02|1130.59|1127.79|0
1645589400000|2022-02-23 04:10:00|1130.7|1127.9|1131.48|1128.68|1131.71|1128.91|1130.59|1127.79|0
1645589700000|2022-02-23 04:15:00|1131.71|1128.91|1131.48|1128.68|1131.71|1128.91|1131.04|1128.24|0
1645590000000|2022-02-23 04:20:00|1131.71|1128.91|1131.48|1128.68|1131.71|1128.91|1130.59|1127.79|0
1645590300000|2022-02-23 04:25:00|1131.7|1128.9|1129.7|1126.9|1131.7|1128.9|1129.03|1126.23|0
1645590600000|2022-02-23 04:30:00|1129.8|1127|1131.58|1128.78|1131.7|1128.9|1129.8|1127|0
1645590900000|2022-02-23 04:35:00|1131.7|1128.9|1131.48|1128.68|1131.7|1128.9|1130.81|1128.01|0
1645591200000|2022-02-23 04:40:00|1131.7|1128.9|1131.47|1128.67|1131.7|1128.9|1131.03|1128.23|0
1645591500000|2022-02-23 04:45:00|1131.7|1128.9|1133.7|1130.9|1133.7|1130.9|1131.47|1128.67|0
1645591800000|2022-02-23 04:50:00|1133.92|1131.12|1134.15|1131.35|1134.37|1131.57|1133.48|1130.68|0
1645592100000|2022-02-23 04:55:00|1134.37|1131.57|1134.14|1131.34|1134.37|1131.57|1133.92|1131.12|0
1645592400000|2022-02-23 05:00:00|1133.92|1131.12|1134.14|1131.34|1134.37|1131.57|1133.7|1130.9|0
1645592700000|2022-02-23 05:05:00|1133.92|1131.12|1134.36|1131.56|1134.37|1131.57|1133.92|1131.12|0
1645593000000|2022-02-23 05:10:00|1133.92|1131.12|1133.69|1130.89|1134.14|1131.34|1133.47|1130.67|0
1645593300000|2022-02-23 05:15:00|1133.47|1130.67|1133.25|1130.45|1133.92|1131.12|1133.25|1130.45|0
1645593600000|2022-02-23 05:20:00|1133.47|1130.67|1133.02|1130.22|1133.69|1130.89|1132.8|1130|0
1645593900000|2022-02-23 05:25:00|1133.13|1130.33|1133.91|1131.11|1134.36|1131.56|1132.35|1129.55|0
1645594200000|2022-02-23 05:30:00|1133.79|1130.99|1132.35|1129.55|1136.81|1134.01|1131.9|1129.1|0
1645594500000|2022-02-23 05:35:00|1132.12|1129.32|1131.01|1128.21|1132.57|1129.77|1131.01|1128.21|0
1645594800000|2022-02-23 05:40:00|1130.79|1127.99|1130.78|1127.98|1131.9|1129.1|1130.56|1127.76|0
1645595100000|2022-02-23 05:45:00|1131.01|1128.21|1131.45|1128.65|1131.67|1128.87|1130.11|1127.31|0
1645595400000|2022-02-23 05:50:00|1131.23|1128.43|1130.44|1127.64|1132.12|1129.32|1130.33|1127.53|0
1645595700000|2022-02-23 05:55:00|1130.33|1127.53|1131|1128.2|1131.89|1129.09|1130.11|1127.31|0
1645596000000|2022-02-23 06:00:00|1130.89|1128.09|1132.04|1129.24|1135.46|1132.66|1130.78|1127.98|0
1645596300000|2022-02-23 06:05:00|1132.26|1129.46|1132.26|1129.46|1133.37|1130.57|1132.04|1129.24|0
1645596600000|2022-02-23 06:10:00|1132.37|1129.57|1134.71|1131.91|1135.49|1132.69|1132.04|1129.24|0
1645596900000|2022-02-23 06:15:00|1134.93|1132.13|1134.59|1131.79|1135.16|1132.36|1134.04|1131.24|0
1645597200000|2022-02-23 06:20:00|1134.37|1131.57|1130.25|1127.45|1134.49|1131.69|1130.02|1127.22|0
1645597500000|2022-02-23 06:25:00|1130.35|1127.55|1130.47|1127.67|1130.91|1128.11|1128.91|1126.11|0
1645597800000|2022-02-23 06:30:00|1130.69|1127.89|1128.46|1125.66|1130.69|1127.89|1128.24|1125.44|0
1645598100000|2022-02-23 06:35:00|1128.57|1125.77|1129.57|1126.77|1130.46|1127.66|1128.46|1125.66|0
1645598400000|2022-02-23 06:40:00|1129.35|1126.55|1128.68|1125.88|1129.46|1126.66|1128.23|1125.43|0
1645598700000|2022-02-23 06:45:00|1128.9|1126.1|1131.58|1128.78|1131.58|1128.78|1128.68|1125.88|0
1645599000000|2022-02-23 06:50:00|1131.68|1128.88|1131.8|1129|1133.14|1130.34|1131.13|1128.33|0
1645599300000|2022-02-23 06:55:00|1132.02|1129.22|1127|1124.2|1132.24|1129.44|1126.67|1123.87|0
1645599600000|2022-02-23 07:00:00|1126.45|1123.65|1123.33|1120.53|1128.23|1125.43|1123.33|1120.53|0
1645599900000|2022-02-23 07:05:00|1123.55|1120.75|1126.66|1123.86|1126.77|1123.97|1122.66|1119.86|0
1645600200000|2022-02-23 07:10:00|1126.55|1123.75|1126.55|1123.75|1129.22|1126.42|1125.77|1122.97|0
1645600500000|2022-02-23 07:15:00|1126.44|1123.64|1127.33|1124.53|1128.67|1125.87|1125.32|1122.52|0
1645600800000|2022-02-23 07:20:00|1126.88|1124.08|1126.66|1123.86|1126.88|1124.08|1125.32|1122.52|0
1645601100000|2022-02-23 07:25:00|1126.99|1124.19|1128.44|1125.64|1130.89|1128.09|1126.66|1123.86|0
1645601400000|2022-02-23 07:30:00|1128.66|1125.86|1132.28|1129.48|1133.84|1131.04|1128.44|1125.64|0
1645601700000|2022-02-23 07:35:00|1132.73|1129.93|1134.73|1131.93|1134.73|1131.93|1131.05|1128.25|0
1645602000000|2022-02-23 07:40:00|1135.18|1132.38|1134.39|1131.59|1136.07|1133.27|1133.72|1130.92|0
1645602300000|2022-02-23 07:45:00|1134.51|1131.71|1132.28|1129.48|1134.51|1131.71|1131.61|1128.81|0
1645602600000|2022-02-23 07:50:00|1132.5|1129.7|1132.5|1129.7|1133.61|1130.81|1131.16|1128.36|0
1645602900000|2022-02-23 07:55:00|1132.94|1130.14|1132.94|1130.14|1134.28|1131.48|1130.82|1128.02|0
1645603200000|2022-02-23 08:00:00|1133.83|1131.03|1138.52|1135.72|1138.74|1135.94|1129.38|1126.58|0
1645603500000|2022-02-23 08:05:00|1138.42|1136.02|1138.85|1136.45|1139.08|1136.68|1136.18|1133.78|0
1645603800000|2022-02-23 08:10:00|1139.08|1136.68|1143.02|1140.62|1143.69|1141.29|1138.85|1136.45|0
1645604100000|2022-02-23 08:15:00|1143.24|1140.84|1142.79|1140.39|1143.46|1141.06|1140.78|1138.38|0
1645604400000|2022-02-23 08:20:00|1142.57|1140.17|1143.68|1141.28|1143.68|1141.28|1141|1138.6|0
1645604700000|2022-02-23 08:25:00|1143.24|1140.84|1142|1139.6|1143.68|1141.28|1141.45|1139.05|0
1645605000000|2022-02-23 08:30:00|1142.12|1139.72|1142.56|1140.16|1142.56|1140.16|1137.2|1134.8|0
1645605300000|2022-02-23 08:35:00|1142.34|1139.94|1142.67|1140.27|1142.79|1140.39|1141.55|1139.15|0
1645605600000|2022-02-23 08:40:00|1142.45|1140.05|1142.34|1139.94|1142.78|1140.38|1141.77|1139.37|0
1645605900000|2022-02-23 08:45:00|1142.56|1140.16|1142.33|1139.93|1142.78|1140.38|1141.1|1138.7|0
1645606200000|2022-02-23 08:50:00|1142.11|1139.71|1140.99|1138.59|1145.02|1142.62|1140.32|1137.92|0
1645606500000|2022-02-23 08:55:00|1141.22|1138.82|1144.34|1141.94|1144.34|1141.94|1138.98|1136.58|0
1645606800000|2022-02-23 09:00:00|1145.01|1142.61|1145.46|1143.06|1145.46|1143.06|1143.67|1141.27|0
1645607100000|2022-02-23 09:05:00|1145.24|1142.84|1144.79|1142.39|1145.46|1143.06|1143.67|1141.27|0
1645607400000|2022-02-23 09:10:00|1145.01|1142.61|1148.81|1146.41|1149.26|1146.86|1144.79|1142.39|0
1645607700000|2022-02-23 09:15:00|1149.04|1146.64|1149.59|1147.19|1150.16|1147.76|1147.92|1145.52|0
1645608000000|2022-02-23 09:20:00|1149.48|1147.08|1149.03|1146.63|1149.93|1147.53|1147.69|1145.29|0
1645608300000|2022-02-23 09:25:00|1148.69|1146.29|1149.03|1146.63|1150.15|1147.75|1147.69|1145.29|0
1645608600000|2022-02-23 09:30:00|1148.92|1146.52|1150.93|1148.53|1151.82|1149.42|1148.58|1146.18|0
1645608900000|2022-02-23 09:35:00|1151.38|1148.98|1148.91|1146.51|1151.38|1148.98|1148.91|1146.51|0
1645609200000|2022-02-23 09:40:00|1149.13|1146.73|1150.48|1148.08|1152.27|1149.87|1148.91|1146.51|0
1645609500000|2022-02-23 09:45:00|1150.92|1148.52|1151.59|1149.19|1151.6|1149.2|1149.36|1146.96|0
1645609800000|2022-02-23 09:50:00|1151.48|1149.08|1146.89|1144.49|1152.27|1149.87|1146.67|1144.27|0
1645610100000|2022-02-23 09:55:00|1147.11|1144.71|1142.79|1140.39|1148.12|1145.72|1142.12|1139.72|0
1645610400000|2022-02-23 10:00:00|1143.46|1141.06|1145.24|1142.84|1145.47|1143.07|1142.56|1140.16|0
1645610700000|2022-02-23 10:05:00|1145.02|1142.62|1140.33|1137.93|1145.69|1143.29|1140.21|1137.81|0
1645611000000|2022-02-23 10:10:00|1140.43|1138.03|1137.87|1135.47|1140.43|1138.03|1136.53|1134.13|0
1645611300000|2022-02-23 10:15:00|1138.2|1135.8|1140.77|1138.37|1140.77|1138.37|1136.97|1134.57|0
1645611600000|2022-02-23 10:20:00|1140.99|1138.59|1142.78|1140.38|1143|1140.6|1140.77|1138.37|0
1645611900000|2022-02-23 10:25:00|1142.66|1140.26|1142.21|1139.81|1143.89|1141.49|1141.54|1139.14|0
1645612200000|2022-02-23 10:30:00|1142.11|1139.71|1142.66|1140.26|1143.45|1141.05|1140.99|1138.59|0
1645612500000|2022-02-23 10:35:00|1142.55|1140.15|1141.99|1139.59|1143|1140.6|1141.09|1138.69|0
1645612800000|2022-02-23 10:40:00|1142.1|1139.7|1143.44|1141.04|1145.23|1142.83|1142.1|1139.7|0
1645613100000|2022-02-23 10:45:00|1142.99|1140.59|1134.73|1132.33|1143.22|1140.82|1134.29|1131.89|0
1645613400000|2022-02-23 10:50:00|1134.96|1132.56|1137.18|1134.78|1137.19|1134.79|1134.51|1132.11|0
1645613700000|2022-02-23 10:55:00|1136.96|1134.56|1140.09|1137.69|1140.09|1137.69|1136.74|1134.34|0
1645614000000|2022-02-23 11:00:00|1139.86|1137.46|1139.41|1137.01|1140.64|1138.24|1137.63|1135.23|0
1645614300000|2022-02-23 11:05:00|1139.86|1137.46|1139.64|1137.24|1140.86|1138.46|1137.29|1134.89|0
1645614600000|2022-02-23 11:10:00|1139.74|1137.34|1136.39|1133.99|1141.2|1138.8|1135.5|1133.1|0
1645614900000|2022-02-23 11:15:00|1136.51|1134.11|1134.94|1132.54|1137.62|1135.22|1134.5|1132.1|0
1645615200000|2022-02-23 11:20:00|1134.72|1132.32|1134.72|1132.32|1135.84|1133.44|1131.93|1129.53|0
1645615500000|2022-02-23 11:25:00|1135.61|1133.21|1136.06|1133.66|1136.73|1134.33|1134.5|1132.1|0
1645615800000|2022-02-23 11:30:00|1135.83|1133.43|1136.95|1134.55|1137.17|1134.77|1135.72|1133.32|0
1645616100000|2022-02-23 11:35:00|1136.83|1134.43|1133.82|1131.42|1137.62|1135.22|1133.15|1130.75|0
1645616400000|2022-02-23 11:40:00|1134.05|1131.65|1133.37|1130.97|1135.38|1132.98|1133.15|1130.75|0
1645616700000|2022-02-23 11:45:00|1133.15|1130.75|1130.7|1128.3|1134.04|1131.64|1130.47|1128.07|0
1645617000000|2022-02-23 11:50:00|1130.58|1128.18|1132.14|1129.74|1133.6|1131.2|1130.47|1128.07|0
1645617300000|2022-02-23 11:55:00|1132.26|1129.86|1127.13|1124.73|1132.93|1130.53|1126.12|1123.72|0
1645617600000|2022-02-23 12:00:00|1127.01|1124.61|1130.69|1128.29|1131.36|1128.96|1126.46|1124.06|0
1645617900000|2022-02-23 12:05:00|1130.92|1128.52|1133.59|1131.19|1134.26|1131.86|1130.92|1128.52|0
1645618200000|2022-02-23 12:10:00|1133.81|1131.41|1135.7|1133.3|1136.26|1133.86|1132.47|1130.07|0
1645618500000|2022-02-23 12:15:00|1135.82|1133.42|1135.94|1133.54|1136.38|1133.98|1135.19|1132.79|0
1645618800000|2022-02-23 12:20:00|1136.16|1133.76|1137.38|1134.98|1137.5|1135.1|1135.71|1133.31|0
1645619100000|2022-02-23 12:25:00|1137.27|1134.87|1137.49|1135.09|1137.5|1135.1|1136.6|1134.2|0
1645619400000|2022-02-23 12:30:00|1137.27|1134.87|1139.73|1137.33|1140.4|1138|1136.71|1134.31|0
1645619700000|2022-02-23 12:35:00|1139.28|1136.88|1141.96|1139.56|1142.85|1140.45|1139.28|1136.88|0
1645620000000|2022-02-23 12:40:00|1141.73|1139.33|1141.73|1139.33|1143.07|1140.67|1141.51|1139.11|0
1645620300000|2022-02-23 12:45:00|1141.95|1139.55|1139.6|1137.2|1141.95|1139.55|1139.5|1137.1|0
1645620600000|2022-02-23 12:50:00|1139.72|1137.32|1142.84|1140.44|1143.29|1140.89|1139.6|1137.2|0
1645620900000|2022-02-23 12:55:00|1143.07|1140.67|1142.17|1139.77|1143.29|1140.89|1142.17|1139.77|0
1645621200000|2022-02-23 13:00:00|1141.73|1139.33|1142.62|1140.22|1143.29|1140.89|1141.28|1138.88|0
1645621500000|2022-02-23 13:05:00|1142.39|1139.99|1145.07|1142.67|1145.41|1143.01|1142.39|1139.99|0
1645621800000|2022-02-23 13:10:00|1144.85|1142.45|1142.61|1140.21|1144.96|1142.56|1142.17|1139.77|0
1645622100000|2022-02-23 13:15:00|1142.84|1140.44|1142.84|1140.44|1143.51|1141.11|1142.17|1139.77|0
1645622400000|2022-02-23 13:20:00|1143.06|1140.66|1139.04|1136.64|1143.73|1141.33|1138.37|1135.97|0
1645622700000|2022-02-23 13:25:00|1139.37|1136.97|1138.7|1136.3|1140.15|1137.75|1137.92|1135.52|0
1645623000000|2022-02-23 13:30:00|1138.81|1136.41|1134.79|1132.39|1139.71|1137.31|1134.79|1132.39|0
1645623300000|2022-02-23 13:35:00|1135.02|1132.62|1137.02|1134.62|1137.69|1135.29|1134.57|1132.17|0
1645623600000|2022-02-23 13:40:00|1137.25|1134.85|1136.8|1134.4|1137.69|1135.29|1135.46|1133.06|0
1645623900000|2022-02-23 13:45:00|1136.91|1134.51|1137.76|1135.36|1138.58|1136.18|1136.8|1134.4|0
1645624200000|2022-02-23 13:50:00|1137.54|1135.14|1140.44|1138.04|1140.44|1138.04|1136.2|1133.8|0
1645624500000|2022-02-23 13:55:00|1140.22|1137.82|1141.78|1139.38|1142.68|1140.28|1140.22|1137.82|0
1645624800000|2022-02-23 14:00:00|1142.01|1139.61|1140.65|1138.25|1142.68|1140.28|1139.51|1137.11|0
1645625100000|2022-02-23 14:05:00|1140.42|1138.02|1140.42|1138.02|1140.87|1138.47|1138.64|1136.24|0
1645625400000|2022-02-23 14:10:00|1140.2|1137.8|1140.42|1138.02|1141.09|1138.69|1139.53|1137.13|0
1645625700000|2022-02-23 14:15:00|1140.64|1138.24|1140.42|1138.02|1143.66|1141.26|1140.42|1138.02|0
1645626000000|2022-02-23 14:20:00|1140.64|1138.24|1141.98|1139.58|1141.98|1139.58|1138.86|1136.46|0
1645626300000|2022-02-23 14:25:00|1141.76|1139.36|1137.73|1135.33|1141.76|1139.36|1137.29|1134.89|0
1645626600000|2022-02-23 14:30:00|1138.4|1136|1141.09|1138.69|1142.87|1140.47|1135.5|1133.1|0
1645626900000|2022-02-23 14:35:00|1140.86|1138.46|1141.68|1139.28|1143.47|1141.07|1132.6|1130.2|0
1645627200000|2022-02-23 14:40:00|1141.01|1138.61|1135.2|1132.8|1143.24|1140.84|1133.19|1130.79|0
1645627500000|2022-02-23 14:45:00|1137.21|1134.81|1136.31|1133.91|1142.12|1139.72|1136.09|1133.69|0
1645627800000|2022-02-23 14:50:00|1136.76|1134.36|1124.28|1121.88|1137.21|1134.81|1124.28|1121.88|0
1645628100000|2022-02-23 14:55:00|1124.5|1122.1|1124.5|1122.1|1130.51|1128.11|1124.28|1121.88|0
1645628400000|2022-02-23 15:00:00|1124.83|1122.43|1119.96|1117.56|1124.83|1122.43|1115.38|1112.98|0
1645628700000|2022-02-23 15:05:00|1120.63|1118.23|1112.4|1110|1120.63|1118.23|1110.18|1107.78|0
1645629000000|2022-02-23 15:10:00|1112.62|1110.22|1116.62|1114.22|1118.18|1115.78|1110.85|1108.45|0
1645629300000|2022-02-23 15:15:00|1115.96|1113.56|1110.18|1107.78|1115.96|1113.56|1108.62|1106.22|0
1645629600000|2022-02-23 15:20:00|1109.84|1107.44|1106.18|1103.78|1115.17|1112.77|1105.29|1102.89|0
1645629900000|2022-02-23 15:25:00|1106.63|1104.23|1099.86|1097.46|1107.29|1104.89|1097.76|1095.36|0
1645630200000|2022-02-23 15:30:00|1099.31|1096.91|1102.82|1100.42|1103.93|1101.53|1094.47|1092.07|0
1645630500000|2022-02-23 15:35:00|1102.6|1100.2|1106.58|1104.18|1110.13|1107.73|1102.38|1099.98|0
1645630800000|2022-02-23 15:40:00|1106.14|1103.74|1099.94|1097.54|1107.03|1104.63|1098.17|1095.77|0
1645631100000|2022-02-23 15:45:00|1099.5|1097.1|1097.95|1095.55|1103.26|1100.86|1097.51|1095.11|0
1645631400000|2022-02-23 15:50:00|1098.17|1095.77|1099.27|1096.87|1102.59|1100.19|1097.28|1094.88|0
1645631700000|2022-02-23 15:55:00|1099.49|1097.09|1099.05|1096.65|1103.14|1100.74|1095.07|1092.67|0
1645632000000|2022-02-23 16:00:00|1098.83|1096.43|1093.96|1091.56|1101.26|1098.86|1091.09|1088.69|0
1645632300000|2022-02-23 16:05:00|1093.3|1090.9|1090.43|1088.03|1094.18|1091.78|1087.34|1084.94|0
1645632600000|2022-02-23 16:10:00|1090.21|1087.81|1091.97|1089.57|1092.63|1090.23|1088.11|1085.71|0
1645632900000|2022-02-23 16:15:00|1090.87|1088.47|1089.98|1087.58|1091.09|1088.69|1085.79|1083.39|0
1645633200000|2022-02-23 16:20:00|1089.54|1087.14|1090.42|1088.02|1091.97|1089.57|1088.22|1085.82|0
1645633500000|2022-02-23 16:25:00|1089.76|1087.36|1088.88|1086.48|1093.73|1091.33|1088.43|1086.03|0
1645633800000|2022-02-23 16:30:00|1089.76|1087.36|1093.07|1090.67|1097.6|1095.2|1086.23|1083.83|0
1645634100000|2022-02-23 16:35:00|1093.51|1091.11|1095.94|1093.54|1099.92|1097.52|1090.64|1088.24|0
1645634400000|2022-02-23 16:40:00|1095.72|1093.32|1092.84|1090.44|1099.03|1096.63|1092.18|1089.78|0
1645634700000|2022-02-23 16:45:00|1092.4|1090|1098.37|1095.97|1098.37|1095.97|1090.96|1088.56|0
1645635000000|2022-02-23 16:50:00|1098.59|1096.19|1103.01|1100.61|1104.79|1102.39|1095.94|1093.54|0
1645635300000|2022-02-23 16:55:00|1103.23|1100.83|1104.49|1102.09|1107.22|1104.82|1102.61|1100.21|0
1645635600000|2022-02-23 17:00:00|1104.61|1102.21|1103.06|1100.66|1105.05|1102.65|1099.07|1096.67|0
1645635900000|2022-02-23 17:05:00|1103.28|1100.88|1104.87|1102.47|1104.87|1102.47|1100.44|1098.04|0
1645636200000|2022-02-23 17:10:00|1105.1|1102.7|1102.21|1099.81|1107.98|1105.58|1101.33|1098.93|0
1645636500000|2022-02-23 17:15:00|1101.99|1099.59|1112.64|1110.24|1112.86|1110.46|1101.99|1099.59|0
1645636800000|2022-02-23 17:20:00|1112.42|1110.02|1114.19|1111.79|1115.08|1112.68|1111.08|1108.68|0
1645637100000|2022-02-23 17:25:00|1113.97|1111.57|1115.52|1113.12|1115.97|1113.57|1112.63|1110.23|0
1645637400000|2022-02-23 17:30:00|1115.97|1113.57|1109.08|1106.68|1116.63|1114.23|1109.08|1106.68|0
1645637700000|2022-02-23 17:35:00|1109.3|1106.9|1105.09|1102.69|1109.52|1107.12|1104.2|1101.8|0
1645638000000|2022-02-23 17:40:00|1105.53|1103.13|1107.75|1105.35|1108.19|1105.79|1103.53|1101.13|0
1645638300000|2022-02-23 17:45:00|1107.63|1105.23|1103.53|1101.13|1109.3|1106.9|1103.19|1100.79|0
1645638600000|2022-02-23 17:50:00|1104.08|1101.68|1096.22|1093.82|1104.2|1101.8|1095.11|1092.71|0
1645638900000|2022-02-23 17:55:00|1096.66|1094.26|1096.22|1093.82|1097.77|1095.37|1093.79|1091.39|0
1645639200000|2022-02-23 18:00:00|1096.66|1094.26|1092.24|1089.84|1096.66|1094.26|1092.01|1089.61|0
1645639500000|2022-02-23 18:05:00|1092.46|1090.06|1090.47|1088.07|1093.89|1091.49|1088.48|1086.08|0
1645639800000|2022-02-23 18:10:00|1090.91|1088.51|1079.87|1077.47|1091.35|1088.95|1079.09|1076.69|0
1645640100000|2022-02-23 18:15:00|1079.43|1077.03|1083.96|1081.56|1084.84|1082.44|1076.89|1074.49|0
1645640400000|2022-02-23 18:20:00|1083.52|1081.12|1080.87|1078.47|1084.62|1082.22|1078.67|1076.27|0
1645640700000|2022-02-23 18:25:00|1081.75|1079.35|1076.69|1074.29|1084.18|1081.78|1076.25|1073.85|0
1645641000000|2022-02-23 18:30:00|1077.13|1074.73|1072.06|1069.66|1079.11|1076.71|1071.84|1069.44|0
1645641300000|2022-02-23 18:35:00|1072.28|1069.88|1081.09|1078.69|1082.19|1079.79|1071.62|1069.22|0
1645641600000|2022-02-23 18:40:00|1081.53|1079.13|1081.96|1079.56|1083.29|1080.89|1079.32|1076.92|0
1645641900000|2022-02-23 18:45:00|1082.63|1080.23|1087.32|1084.92|1089.72|1087.32|1081.08|1078.68|0
1645642200000|2022-02-23 18:50:00|1087.55|1085.15|1076.95|1074.55|1087.55|1085.15|1074.97|1072.57|0
1645642500000|2022-02-23 18:55:00|1077.17|1074.77|1080.04|1077.64|1080.92|1078.52|1075.19|1072.79|0
1645642800000|2022-02-23 19:00:00|1079.82|1077.42|1073.42|1071.02|1083.79|1081.39|1071.44|1069.04|0
1645643100000|2022-02-23 19:05:00|1073.64|1071.24|1077.82|1075.42|1081.01|1078.61|1072.04|1069.64|0
1645643400000|2022-02-23 19:10:00|1078.04|1075.64|1076.5|1074.1|1082.45|1080.05|1074.96|1072.56|0
1645643700000|2022-02-23 19:15:00|1075.94|1073.54|1077.04|1074.64|1080.02|1077.62|1071.22|1068.82|0
1645644000000|2022-02-23 19:20:00|1076.5|1074.1|1066.6|1064.2|1078.7|1076.3|1066.16|1063.76|0
1645644300000|2022-02-23 19:25:00|1066.82|1064.42|1064.98|1062.58|1067.7|1065.3|1063.22|1060.82|0
1645644600000|2022-02-23 19:30:00|1066.51|1064.11|1063.44|1061.04|1068.05|1065.65|1061.79|1059.39|0
1645644900000|2022-02-23 19:35:00|1063.66|1061.26|1063.98|1061.58|1066.51|1064.11|1063.44|1061.04|0
1645645200000|2022-02-23 19:40:00|1063.44|1061.04|1056.62|1054.22|1063.66|1061.26|1053.13|1050.73|0
1645645500000|2022-02-23 19:45:00|1056.4|1054|1059.94|1057.54|1064.32|1061.92|1055.97|1053.57|0
1645645800000|2022-02-23 19:50:00|1058.84|1056.44|1057.09|1054.69|1062.79|1060.39|1056.87|1054.47|0
1645646100000|2022-02-23 19:55:00|1057.31|1054.91|1058.52|1056.12|1062.35|1059.95|1055.56|1053.16|0
1645646400000|2022-02-23 20:00:00|1058.4|1056|1051.73|1049.33|1059.83|1057.43|1050.63|1048.23|0
1645646700000|2022-02-23 20:05:00|1051.51|1049.11|1049.76|1047.36|1055.23|1052.83|1048.01|1045.61|0
1645647000000|2022-02-23 20:10:00|1049.54|1047.14|1051.23|1048.83|1051.67|1049.27|1045.99|1043.59|0
1645647300000|2022-02-23 20:15:00|1051.67|1049.27|1049.92|1047.52|1055.93|1053.53|1049.26|1046.86|0
1645647600000|2022-02-23 20:20:00|1049.81|1047.41|1052.32|1049.92|1052.87|1050.47|1047.51|1045.11|0
1645647900000|2022-02-23 20:25:00|1052.1|1049.7|1058.79|1056.39|1060.32|1057.92|1050.36|1047.96|0
1645648200000|2022-02-23 20:30:00|1056.81|1054.41|1054.73|1052.33|1060.1|1057.7|1050.68|1048.28|0
1645648500000|2022-02-23 20:35:00|1054.95|1052.55|1047.18|1044.78|1057.03|1054.63|1047.18|1044.78|0
1645648800000|2022-02-23 20:40:00|1047.07|1044.67|1047.06|1044.66|1051.55|1049.15|1046.74|1044.34|0
1645649100000|2022-02-23 20:45:00|1046.96|1044.56|1042.7|1040.3|1050.78|1048.38|1042.7|1040.3|0
1645649400000|2022-02-23 20:50:00|1042.59|1040.19|1041.57|1039.17|1048.49|1046.09|1039.54|1037.14|0
1645649700000|2022-02-23 20:55:00|1041.79|1039.39|1045.72|1043.32|1046.81|1044.41|1039.83|1037.43|0
1645650000000|2022-02-23 21:00:00|1045.94|1043.54|1046.81|1044.41|1048.99|1046.59|1044.41|1042.01|0
1645650300000|2022-02-23 21:05:00|1047.46|1045.06|1047.02|1044.62|1048.99|1046.59|1047.02|1044.62|0
1645650600000|2022-02-23 21:10:00|1046.81|1044.41|1046.81|1044.41|1049.21|1046.81|1045.28|1042.88|0
1645650900000|2022-02-23 21:15:00|1047.01|1044.21|1046.57|1043.77|1047.88|1045.08|1046.35|1043.55|0
1645651200000|2022-02-23 21:20:00|1046.35|1043.55|1047|1044.2|1047.22|1044.42|1045.69|1042.89|0
1645651500000|2022-02-23 21:25:00|1047.11|1044.31|1045.8|1043|1047.54|1044.74|1045.04|1042.24|0
1645651800000|2022-02-23 21:30:00|1045.69|1042.89|1043.95|1041.15|1045.69|1042.89|1043.95|1041.15|0
1645652100000|2022-02-23 21:35:00|1043.73|1040.93|1045.57|1042.77|1046.45|1043.65|1041.77|1038.97|0
1645652400000|2022-02-23 21:40:00|1045.69|1042.89|1040.67|1037.87|1045.79|1042.99|1037.19|1034.39|0
1645652700000|2022-02-23 21:45:00|1040.89|1038.09|1041.98|1039.18|1043.39|1040.59|1040.89|1038.09|0
1645653000000|2022-02-23 21:50:00|1042.2|1039.4|1040.89|1038.09|1042.41|1039.61|1039.25|1036.45|0
1645653300000|2022-02-23 21:55:00|1040.77|1037.97|1039.47|1036.67|1040.89|1038.09|1038.06|1035.26|0
1645653600000|2022-02-23 22:00:00|1039.4|1036.6|1039.45|1036.65|1039.62|1036.82|1038.92|1036.12|0
1645653900000|2022-02-23 22:05:00|1039.43|1036.63|1039.2|1036.4|1039.73|1036.93|1039.17|1036.37|0
1645654200000|2022-02-23 22:10:00|1039.17|1036.37|1039.2|1036.4|1039.67|1036.87|1038.85|1036.05|0
1645654500000|2022-02-23 22:15:00|1039.14|1036.34|1039.1|1036.3|1039.39|1036.59|1038.85|1036.05|0
1645654800000|2022-02-23 22:20:00|1039.07|1036.27|1038.59|1035.79|1039.07|1036.27|1038.52|1035.72|0
1645655100000|2022-02-23 22:25:00|1038.56|1035.76|1037.92|1035.12|1038.85|1036.05|1037.92|1035.12|0
1645655400000|2022-02-23 22:30:00|1038.02|1035.22|1037.48|1034.68|1038.02|1035.22|1037.26|1034.46|0
1645655700000|2022-02-23 22:35:00|1037.47|1034.67|1037.33|1034.53|1038.21|1035.41|1037.29|1034.49|0
1645656000000|2022-02-23 22:40:00|1037.32|1034.52|1037.57|1034.77|1037.57|1034.77|1037.16|1034.36|0
1645656300000|2022-02-23 22:45:00|1037.51|1034.71|1038.78|1035.98|1038.78|1035.98|1037.32|1034.52|0
1645656600000|2022-02-23 22:50:00|1038.8|1036|1038.74|1035.94|1038.97|1036.17|1038.49|1035.69|0
1645656900000|2022-02-23 22:55:00|1038.7|1035.9|1040.26|1037.46|1040.26|1037.46|1038.64|1035.84|0
1645657200000|2022-02-23 23:00:00|1040.31|1037.51|1040.75|1037.95|1046.53|1043.73|1039.88|1037.08|0
1645657500000|2022-02-23 23:05:00|1041.4|1038.6|1037.91|1035.11|1041.51|1038.71|1036.94|1034.14|0
1645657800000|2022-02-23 23:10:00|1037.81|1035.01|1039.11|1036.31|1039.99|1037.19|1035.96|1033.16|0
1645658100000|2022-02-23 23:15:00|1038.9|1036.1|1034.54|1031.74|1039.77|1036.97|1034.11|1031.31|0
1645658400000|2022-02-23 23:20:00|1034.76|1031.96|1034.11|1031.31|1036.06|1033.26|1034.11|1031.31|0
1645658700000|2022-02-23 23:25:00|1034.32|1031.52|1039.33|1036.53|1041.94|1039.14|1034.32|1031.52|0
1645659000000|2022-02-23 23:30:00|1039.43|1036.63|1041.72|1038.92|1041.72|1038.92|1038.89|1036.09|0
1645659300000|2022-02-23 23:35:00|1041.61|1038.81|1041.17|1038.37|1041.72|1038.92|1039.98|1037.18|0
1645659600000|2022-02-23 23:40:00|1041.5|1038.7|1045.64|1042.84|1047.39|1044.59|1040.85|1038.05|0
1645659900000|2022-02-23 23:45:00|1045.86|1043.06|1043.02|1040.22|1045.96|1043.16|1042.69|1039.89|0
1645660200000|2022-02-23 23:50:00|1043.24|1040.44|1044.33|1041.53|1044.55|1041.75|1041.93|1039.13|0
1645660500000|2022-02-23 23:55:00|1044.55|1041.75|1041.71|1038.91|1045.52|1042.72|1040.94|1038.14|0
1645660800000|2022-02-24 00:00:00|1041.93|1039.13|1040.62|1037.82|1045.63|1042.83|1039.31|1036.51|0
1645661100000|2022-02-24 00:05:00|1040.29|1037.49|1038.66|1035.86|1041.93|1039.13|1036.7|1033.9|0
1645661400000|2022-02-24 00:10:00|1038.22|1035.42|1042.03|1039.23|1043.88|1041.08|1037.79|1034.99|0
1645661700000|2022-02-24 00:15:00|1041.92|1039.12|1038.98|1036.18|1041.92|1039.12|1036.69|1033.89|0
1645662000000|2022-02-24 00:20:00|1038.87|1036.07|1038.65|1035.85|1039.74|1036.94|1036.69|1033.89|0
1645662300000|2022-02-24 00:25:00|1038.43|1035.63|1032.78|1029.98|1039.74|1036.94|1028.65|1025.85|0
1645662600000|2022-02-24 00:30:00|1032.99|1030.19|1028.97|1026.17|1034.3|1031.5|1026.91|1024.11|0
1645662900000|2022-02-24 00:35:00|1027.99|1025.19|1029.2|1026.4|1032.89|1030.09|1026.47|1023.67|0
1645663200000|2022-02-24 00:40:00|1029.31|1026.51|1029.42|1026.62|1032.02|1029.22|1028.23|1025.43|0
1645663500000|2022-02-24 00:45:00|1029.31|1026.51|1029.53|1026.73|1030.07|1027.27|1027.79|1024.99|0
1645663800000|2022-02-24 00:50:00|1029.63|1026.83|1026.37|1023.57|1030.18|1027.38|1026.37|1023.57|0
1645664100000|2022-02-24 00:55:00|1023.89|1021.09|1018.9|1016.1|1026.37|1023.57|1018.9|1016.1|0
1645664400000|2022-02-24 01:00:00|1019.12|1016.32|1019.65|1016.85|1024.32|1021.52|1018.9|1016.1|0
1645664700000|2022-02-24 01:05:00|1019.33|1016.53|1022.8|1020|1023.23|1020.43|1018.68|1015.88|0
1645665000000|2022-02-24 01:10:00|1022.36|1019.56|1023.72|1020.92|1028.91|1026.11|1022.15|1019.35|0
1645665300000|2022-02-24 01:15:00|1023.28|1020.48|1017.88|1015.08|1024.25|1021.45|1015.5|1012.7|0
1645665600000|2022-02-24 01:20:00|1017.33|1014.53|1016.36|1013.56|1018.41|1015.61|1014.42|1011.62|0
1645665900000|2022-02-24 01:25:00|1016.15|1013.35|1016.79|1013.99|1018.31|1015.51|1015.82|1013.02|0
1645666200000|2022-02-24 01:30:00|1016.58|1013.78|1022.19|1019.39|1025.01|1022.21|1015.28|1012.48|0
1645666500000|2022-02-24 01:35:00|1021.98|1019.18|1021.86|1019.06|1023.16|1020.36|1019.82|1017.02|0
1645666800000|2022-02-24 01:40:00|1021.98|1019.18|1022.19|1019.39|1025.87|1023.07|1020.68|1017.88|0
1645667100000|2022-02-24 01:45:00|1022.29|1019.49|1025.22|1022.42|1027.82|1025.02|1021.64|1018.84|0
1645667400000|2022-02-24 01:50:00|1026.3|1023.5|1031.15|1028.35|1035.84|1033.04|1025.75|1022.95|0
1645667700000|2022-02-24 01:55:00|1030.61|1027.81|1030.28|1027.48|1031.91|1029.11|1027.79|1024.99|0
1645668000000|2022-02-24 02:00:00|1030.17|1027.37|1026.7|1023.9|1032.77|1029.97|1026.59|1023.79|0
1645668300000|2022-02-24 02:05:00|1026.59|1023.79|1025.07|1022.27|1028.43|1025.63|1022.15|1019.35|0
1645668600000|2022-02-24 02:10:00|1024.96|1022.16|1027.23|1024.43|1029.08|1026.28|1024.1|1021.3|0
1645668900000|2022-02-24 02:15:00|1026.91|1024.11|1027.32|1024.52|1031.79|1028.99|1026.91|1024.11|0
1645669200000|2022-02-24 02:20:00|1027.43|1024.63|1025.04|1022.24|1027.54|1024.74|1024.28|1021.48|0
1645669500000|2022-02-24 02:25:00|1025.26|1022.46|1015.19|1012.39|1025.58|1022.78|1015.19|1012.39|0
1645669800000|2022-02-24 02:30:00|1015.62|1012.82|1021.35|1018.55|1022.11|1019.31|1014.21|1011.41|0
1645670100000|2022-02-24 02:35:00|1021.25|1018.45|1023.41|1020.61|1024.93|1022.13|1019.95|1017.15|0
1645670400000|2022-02-24 02:40:00|1023.63|1020.83|1022.21|1019.41|1023.63|1020.83|1020.81|1018.01|0
1645670700000|2022-02-24 02:45:00|1022.11|1019.31|1018.53|1015.73|1025.36|1022.56|1017.66|1014.86|0
1645671000000|2022-02-24 02:50:00|1015.07|1012.27|1013.79|1009.87|1020.22|1016.86|1010.53|1007.45|0
1645671300000|2022-02-24 02:55:00|1012.6|1008.68|1012.1|1008.18|1019.42|1015.5|1010.8|1006.88|0
1645671600000|2022-02-24 03:00:00|1011.67|1007.75|1006.92|1003|1014.36|1010.44|1005.41|1001.49|0
1645671900000|2022-02-24 03:05:00|1006.7|1002.78|982.11|978.19|1007.14|1003.22|981.15|977.23|0
1645672200000|2022-02-24 03:10:00|983.6|979.68|988.96|985.04|998.51|994.59|980.82|976.9|0
1645672500000|2022-02-24 03:15:00|990.46|986.54|990.78|986.86|994.54|990.62|986.17|982.25|0
1645672800000|2022-02-24 03:20:00|991|987.08|982.1|978.18|993.58|989.66|982.1|978.18|0
1645673100000|2022-02-24 03:25:00|982.31|978.39|982.95|979.03|985.1|981.18|978.57|974.65|0
1645673400000|2022-02-24 03:30:00|982.85|978.93|967.68|963.76|982.85|978.93|965.01|961.09|0
1645673700000|2022-02-24 03:35:00|968.21|964.29|961.66|957.74|972.37|968.45|961.66|957.74|0
1645674000000|2022-02-24 03:40:00|960.39|956.47|971.98|967.78|973.54|969.34|958.27|954.35|0
1645674300000|2022-02-24 03:45:00|970.81|966.61|977.73|973.53|979.55|975.35|970.49|966.29|0
1645674600000|2022-02-24 03:50:00|977.84|973.64|974.79|970.59|981.46|977.26|972.4|968.2|0
1645674900000|2022-02-24 03:55:00|975.53|971.33|968.63|964.43|975.53|971.33|966.61|962.41|0
1645675200000|2022-02-24 04:00:00|968.3|964.1|973.94|969.74|974.15|969.95|966.29|962.09|0
1645675500000|2022-02-24 04:05:00|973.83|969.63|975.42|971.22|977.77|973.57|968.73|964.53|0
1645675800000|2022-02-24 04:10:00|975.21|971.01|968.72|964.52|975.21|971.01|966.39|962.19|0
1645676100000|2022-02-24 04:15:00|967.87|963.67|966.25|962.05|969.85|965.65|963.1|958.9|0
1645676400000|2022-02-24 04:20:00|966.99|962.79|971.65|967.45|974.41|970.21|966.56|962.36|0
1645676700000|2022-02-24 04:25:00|971.86|967.66|969.85|965.65|973.88|969.68|968.25|964.05|0
1645677000000|2022-02-24 04:30:00|969.74|965.54|976.21|972.01|979.19|974.99|968.36|964.16|0
1645677300000|2022-02-24 04:35:00|976.1|971.9|973.87|969.67|976.74|972.54|973.24|969.04|0
1645677600000|2022-02-24 04:40:00|973.55|969.35|975.04|970.84|976.85|972.65|970.48|966.28|0
1645677900000|2022-02-24 04:45:00|974.93|970.73|980.99|976.79|981.1|976.9|974.72|970.52|0
1645678200000|2022-02-24 04:50:00|980.67|976.47|983.22|979.02|985.57|981.37|980.46|976.26|0
1645678500000|2022-02-24 04:55:00|983.32|979.12|983.01|978.81|985.45|981.25|982.16|977.96|0
1645678800000|2022-02-24 05:00:00|983.32|979.12|978.32|974.12|984.28|980.08|977.47|973.27|0
1645679100000|2022-02-24 05:05:00|978.64|974.44|975.77|971.57|982.37|978.17|973.96|969.76|0
1645679400000|2022-02-24 05:10:00|975.99|971.79|983.43|979.23|984.28|980.08|975.56|971.36|0
1645679700000|2022-02-24 05:15:00|984.28|980.08|980.58|976.38|984.28|980.08|977.92|973.72|0
1645680000000|2022-02-24 05:20:00|980.68|976.48|981.11|976.91|983.56|979.36|980.04|975.84|0
1645680300000|2022-02-24 05:25:00|981.32|977.12|979.3|975.1|984.84|980.64|978.87|974.67|0
1645680600000|2022-02-24 05:30:00|979.51|975.31|973.85|969.65|979.51|975.31|972.17|967.97|0
1645680900000|2022-02-24 05:35:00|973.74|969.54|969.49|965.29|975.65|971.45|969.18|964.98|0
1645681200000|2022-02-24 05:40:00|969.39|965.19|973.44|969.8|973.54|969.9|969.39|965.19|0
1645681500000|2022-02-24 05:45:00|973.12|969.48|971.53|967.89|976.51|972.87|971.21|967.57|0
1645681800000|2022-02-24 05:50:00|971.74|968.1|978.41|975.05|978.73|975.37|970.57|966.93|0
1645682100000|2022-02-24 05:55:00|978.95|975.59|975.22|971.86|980.65|977.29|974.91|971.55|0
1645682400000|2022-02-24 06:00:00|978.52|975.16|980.81|976.89|981.66|977.74|976.39|972.19|0
1645682700000|2022-02-24 06:05:00|980.71|976.79|984.54|980.62|984.54|980.62|979.11|975.19|0
1645683000000|2022-02-24 06:10:00|984.43|980.51|980.34|976.42|984.43|980.51|978.95|975.03|0
1645683300000|2022-02-24 06:15:00|980.13|976.21|980.87|976.95|987.81|983.89|977.25|973.33|0
1645683600000|2022-02-24 06:20:00|980.98|977.06|978.95|975.03|981.19|977.27|975.87|971.95|0
1645683900000|2022-02-24 06:25:00|979.06|975.14|974.47|970.55|980.86|976.94|972.99|969.07|0
1645684200000|2022-02-24 06:30:00|973.84|969.92|973.52|969.6|977.99|974.07|973.09|969.17|0
1645684500000|2022-02-24 06:35:00|973.73|969.81|974.13|970.21|976.17|972.25|970.33|966.41|0
1645684800000|2022-02-24 06:40:00|974.34|970.42|976.46|972.54|976.68|972.76|971.69|967.77|0
1645685100000|2022-02-24 06:45:00|976.36|972.44|966.38|962.46|976.78|972.86|966.38|962.46|0
1645685400000|2022-02-24 06:50:00|966.59|962.67|965.63|961.71|967.75|963.83|961.29|957.37|0
1645685700000|2022-02-24 06:55:00|965.84|961.92|968.47|964.55|972.08|968.16|965.53|961.61|0
1645686000000|2022-02-24 07:00:00|967.95|964.03|966.77|962.85|976.54|972.62|966.77|962.85|0
1645686300000|2022-02-24 07:05:00|966.46|962.54|968.68|964.76|969.21|965.29|956.31|952.39|0
1645686600000|2022-02-24 07:10:00|967.2|963.28|964.11|960.19|967.62|963.7|958.73|954.81|0
1645686900000|2022-02-24 07:15:00|964.32|960.4|957.67|953.75|964.96|961.04|953.87|949.95|0
1645687200000|2022-02-24 07:20:00|956.61|952.69|955.44|951.52|959.14|955.22|954.92|951|0
1645687500000|2022-02-24 07:25:00|955.55|951.63|952.25|947.77|956.57|952.09|949.93|945.45|0
1645687800000|2022-02-24 07:30:00|952.03|947.55|957.12|952.36|959.24|954.48|951.29|946.67|0
1645688100000|2022-02-24 07:35:00|956.7|951.94|963.12|958.08|965.71|960.67|950.07|945.03|0
1645688400000|2022-02-24 07:40:00|962.6|957.56|967.77|962.73|970.29|965.25|961.22|956.18|0
1645688700000|2022-02-24 07:45:00|968.4|963.36|968.58|963.54|974.4|969.36|965|959.96|0
1645689000000|2022-02-24 07:50:00|968.37|963.33|966.89|961.85|972.38|967.34|964.15|959.11|0
1645689300000|2022-02-24 07:55:00|966.78|961.74|965.57|960.53|974.17|969.13|965.57|960.53|0
1645689600000|2022-02-24 08:00:00|966.42|961.38|973.68|968.08|975.37|969.77|961.84|956.24|0
1645689900000|2022-02-24 08:05:00|973.28|968.48|982.29|977.49|983.14|978.34|973.28|968.48|0
1645690200000|2022-02-24 08:10:00|982.61|977.81|975.56|970.76|983.63|978.83|975.34|970.54|0
1645690500000|2022-02-24 08:15:00|974.81|970.01|982.66|977.86|982.66|977.86|973.43|968.63|0
1645690800000|2022-02-24 08:20:00|983.41|978.61|983.99|979.19|988.73|983.93|981.07|976.27|0
1645691100000|2022-02-24 08:25:00|984.2|979.4|979.48|974.68|987.44|982.64|976.93|972.13|0
1645691400000|2022-02-24 08:30:00|979.81|975.01|982.89|978.09|985.02|980.22|976.72|971.92|0
1645691700000|2022-02-24 08:35:00|983.42|978.62|980.23|975.43|984.28|979.48|976.19|971.39|0
1645692000000|2022-02-24 08:40:00|980.44|975.64|979.37|974.57|981.61|976.81|974.38|969.58|0
1645692300000|2022-02-24 08:45:00|979.05|974.25|981.29|976.49|985.34|980.54|976.49|971.69|0
1645692600000|2022-02-24 08:50:00|980.96|976.16|977.1|972.78|984.78|980.46|976.79|972.47|0
1645692900000|2022-02-24 08:55:00|977.42|973.1|984.35|980.03|987.66|983.34|977.31|972.99|0
1645693200000|2022-02-24 09:00:00|983.92|979.6|986.59|982.27|987.76|983.44|980.62|976.3|0
1645693500000|2022-02-24 09:05:00|986.69|982.37|995.24|990.92|999.64|995.32|984.03|979.71|0
1645693800000|2022-02-24 09:10:00|994.93|990.61|984.55|980.23|994.93|990.61|977.09|972.77|0
1645694100000|2022-02-24 09:15:00|985.19|980.87|988.61|984.29|992.14|987.82|984.34|980.02|0
1645694400000|2022-02-24 09:20:00|987.97|983.65|992.45|988.13|996.31|991.99|987.75|983.43|0
1645694700000|2022-02-24 09:25:00|993.31|988.99|986.09|981.77|993.64|989.32|985.24|980.92|0
1645695000000|2022-02-24 09:30:00|986.19|981.87|987.59|983.27|989.94|985.62|984.91|980.59|0
1645695300000|2022-02-24 09:35:00|987.69|983.37|986.4|982.08|987.69|983.37|983.2|978.88|0
1645695600000|2022-02-24 09:40:00|986.62|982.3|979.68|975.36|988.54|984.22|976.58|972.26|0
1645695900000|2022-02-24 09:45:00|979.89|975.57|983.3|978.98|984.59|980.27|979.04|974.72|0
1645696200000|2022-02-24 09:50:00|983.62|979.3|979.14|974.82|985.87|981.55|977.11|972.79|0
1645696500000|2022-02-24 09:55:00|978.61|974.29|976.26|971.94|982.23|977.91|976.26|971.94|0
1645696800000|2022-02-24 10:00:00|976.05|971.73|977.54|973.22|977.96|973.64|974.13|969.81|0
1645697100000|2022-02-24 10:05:00|977.64|973.32|986.18|981.86|986.39|982.07|977|972.68|0
1645697400000|2022-02-24 10:10:00|986.6|982.28|980.73|976.41|986.6|982.28|979.34|975.02|0
1645697700000|2022-02-24 10:15:00|980.09|975.77|975.5|971.18|980.83|976.51|974.65|970.33|0
1645698000000|2022-02-24 10:20:00|975.61|971.29|968.79|964.47|976.04|971.72|966.88|962.56|0
1645698300000|2022-02-24 10:25:00|968.47|964.15|972.18|967.86|974.12|969.8|966.13|961.81|0
1645698600000|2022-02-24 10:30:00|971.86|967.54|976.44|972.12|977.4|973.08|969.21|964.89|0
1645698900000|2022-02-24 10:35:00|975.91|971.59|978.04|973.72|978.15|973.83|969.63|965.31|0
1645699200000|2022-02-24 10:40:00|977.82|973.5|976.23|971.91|982.63|978.31|976.01|971.69|0
1645699500000|2022-02-24 10:45:00|976.54|972.22|979.1|974.78|980.06|975.74|973.77|969.45|0
1645699800000|2022-02-24 10:50:00|979.31|974.99|971.64|967.32|979.95|975.63|971.64|967.32|0
1645700100000|2022-02-24 10:55:00|971|966.68|971.32|967|973.66|969.34|970.05|965.73|0
1645700400000|2022-02-24 11:00:00|971.21|966.89|964.51|960.19|973.76|969.44|963.98|959.66|0
1645700700000|2022-02-24 11:05:00|964.94|960.62|961.22|956.9|965.68|961.36|960.06|955.74|0
1645701000000|2022-02-24 11:10:00|961.01|956.69|965.17|960.85|966.34|962.02|959.73|955.41|0
1645701300000|2022-02-24 11:15:00|964.75|960.43|958.38|954.06|964.75|960.43|956.8|952.48|0
1645701600000|2022-02-24 11:20:00|958.49|954.17|966.34|962.02|966.34|962.02|958.28|953.96|0
1645701900000|2022-02-24 11:25:00|965.49|961.17|960.07|955.75|967.08|962.76|957.43|953.11|0
1645702200000|2022-02-24 11:30:00|960.28|955.96|955.52|951.2|962.94|958.62|955.52|951.2|0
1645702500000|2022-02-24 11:35:00|955.73|951.41|956.68|952.36|956.68|952.36|954.04|949.72|0
1645702800000|2022-02-24 11:40:00|956.58|952.26|969.3|964.98|969.3|964.98|954.88|950.56|0
1645703100000|2022-02-24 11:45:00|969.19|964.87|970.15|965.83|973.77|969.45|966.97|962.65|0
1645703400000|2022-02-24 11:50:00|970.58|966.26|969.19|964.87|975.47|971.15|968.24|963.92|0
1645703700000|2022-02-24 11:55:00|968.76|964.44|975.78|971.46|975.78|971.46|967.49|963.17|0
1645704000000|2022-02-24 12:00:00|975.57|971.25|966.85|962.53|975.68|971.36|965.26|960.94|0
1645704300000|2022-02-24 12:05:00|966.96|962.64|960.38|956.06|966.96|962.64|960.17|955.85|0
1645704600000|2022-02-24 12:10:00|960.48|956.16|968.02|963.7|968.02|963.7|959.53|955.21|0
1645704900000|2022-02-24 12:15:00|967.8|963.48|963.87|959.55|971.63|967.31|962.6|958.28|0
1645705200000|2022-02-24 12:20:00|963.98|959.66|962.28|957.96|963.98|959.66|960.05|955.73|0
1645705500000|2022-02-24 12:25:00|962.07|957.75|960.89|956.57|963.55|959.23|958.89|954.57|0
1645705800000|2022-02-24 12:30:00|960.68|956.36|956.13|951.81|961.43|957.11|955.17|950.85|0
1645706100000|2022-02-24 12:35:00|955.92|951.6|957.61|953.29|957.82|953.5|954.01|949.69|0
1645706400000|2022-02-24 12:40:00|957.71|953.39|956.76|952.44|957.71|953.39|954.01|949.69|0
1645706700000|2022-02-24 12:45:00|956.97|952.65|959.58|955.26|959.79|955.47|954.41|950.09|0
1645707000000|2022-02-24 12:50:00|960|955.68|960.26|955.94|962.39|958.07|958.99|954.67|0
1645707300000|2022-02-24 12:55:00|960.37|956.05|961.53|957.21|962.17|957.85|955.6|951.28|0
1645707600000|2022-02-24 13:00:00|961.96|957.64|961.11|956.79|964.82|960.5|958.78|954.46|0
1645707900000|2022-02-24 13:05:00|962.27|957.95|954.54|950.22|962.59|958.27|954.33|950.01|0
1645708200000|2022-02-24 13:10:00|955.18|950.86|954.43|950.11|956.44|952.12|954.33|950.01|0
1645708500000|2022-02-24 13:15:00|954.75|950.43|952.73|948.41|956.44|952.12|950.52|946.2|0
1645708800000|2022-02-24 13:20:00|952.42|948.1|949.88|945.56|953.48|949.16|949.04|944.72|0
1645709100000|2022-02-24 13:25:00|950.09|945.77|950.1|945.78|951.27|946.95|948.29|943.97|0
1645709400000|2022-02-24 13:30:00|949.89|945.57|955.71|951.39|955.71|951.39|949.04|944.72|0
1645709700000|2022-02-24 13:35:00|955.5|951.18|954.65|950.33|958.46|954.14|953.17|948.85|0
1645710000000|2022-02-24 13:40:00|954.86|950.54|965.36|962|965.78|962.42|953.05|949.21|0
1645710300000|2022-02-24 13:45:00|965.46|962.1|964.13|960.77|965.99|962.63|958.07|954.71|0
1645710600000|2022-02-24 13:50:00|964.77|961.41|963.59|960.23|968.81|965.45|962.85|959.49|0
1645710900000|2022-02-24 13:55:00|963.28|959.92|957.92|954.56|964.44|961.08|957.71|954.35|0
1645711200000|2022-02-24 14:00:00|957.5|954.14|962.81|959.45|963.87|960.51|957.5|954.14|0
1645711500000|2022-02-24 14:05:00|962.59|959.23|966.52|963.16|970.67|967.31|962.59|959.23|0
1645711800000|2022-02-24 14:10:00|966.84|963.48|961.53|958.17|966.84|963.48|959.83|956.47|0
1645712100000|2022-02-24 14:15:00|961.95|958.59|965.45|962.09|965.99|962.63|961.63|958.27|0
1645712400000|2022-02-24 14:20:00|965.24|961.88|959.82|956.46|967.48|964.12|958.76|955.4|0
1645712700000|2022-02-24 14:25:00|959.61|956.25|953.46|950.1|959.61|956.25|953.25|949.89|0
1645713000000|2022-02-24 14:30:00|954.41|951.05|967.05|963.69|971.52|968.16|951.34|947.98|0
1645713300000|2022-02-24 14:35:00|964.49|961.13|979.55|976.19|979.55|976.19|958.12|954.76|0
1645713600000|2022-02-24 14:40:00|977.09|973.73|968.63|965.27|979.12|975.76|962.35|958.99|0
1645713900000|2022-02-24 14:45:00|967.78|964.42|983.92|980.56|983.92|980.56|962.13|958.77|0
1645714200000|2022-02-24 14:50:00|986.07|982.71|984.43|981.07|993.36|990|981.99|978.63|0
1645714500000|2022-02-24 14:55:00|984.64|981.28|992.89|989.53|992.89|989.53|979.07|975.71|0
1645714800000|2022-02-24 15:00:00|992.36|989|974.15|970.79|992.36|989|973.3|969.94|0
1645715100000|2022-02-24 15:05:00|973.51|970.15|986.9|983.54|987.02|983.66|970.31|966.95|0
1645715400000|2022-02-24 15:10:00|986.59|983.23|1000.29|996.93|1001.58|998.22|982.53|979.17|0
1645715700000|2022-02-24 15:15:00|999.86|996.5|1008.34|1004.98|1008.45|1005.09|996.43|993.07|0
1645716000000|2022-02-24 15:20:00|1008.45|1005.09|1000.02|996.66|1013.8|1010.44|996.36|993|0
1645716300000|2022-02-24 15:25:00|999.04|995.68|991.38|988.02|1002.38|999.02|988.86|985.5|0
1645716600000|2022-02-24 15:30:00|991.17|987.81|999.75|996.39|1002.54|999.18|985.17|981.81|0
1645716900000|2022-02-24 15:35:00|998.46|995.1|992.23|988.87|1001.25|997.89|986.24|982.88|0
1645717200000|2022-02-24 15:40:00|991.81|988.45|993.52|990.16|995.66|992.3|982.81|979.45|0
1645717500000|2022-02-24 15:45:00|993.19|989.83|1003.4|1000.04|1006.62|1003.26|991.69|988.33|0
1645717800000|2022-02-24 15:50:00|1003.61|1000.25|1009.58|1006.22|1010.66|1007.3|996.91|993.55|0
1645718100000|2022-02-24 15:55:00|1009.8|1006.44|1005.9|1002.54|1014.08|1010.72|1003.54|1000.18|0
1645718400000|2022-02-24 16:00:00|1006.55|1003.19|1003.43|1000.07|1013.97|1010.61|999.57|996.21|0
1645718700000|2022-02-24 16:05:00|1002.68|999.32|1015.97|1012.61|1019.1|1015.74|1001.39|998.03|0
1645719000000|2022-02-24 16:10:00|1016.18|1012.82|1022.22|1018.86|1023.84|1020.48|1010.91|1007.55|0
1645719300000|2022-02-24 16:15:00|1022.33|1018.97|1025.3|1021.94|1025.52|1022.16|1016.83|1013.47|0
1645719600000|2022-02-24 16:20:00|1025.19|1021.83|1013.35|1009.99|1026.6|1023.24|1013.35|1009.99|0
1645719900000|2022-02-24 16:25:00|1014.21|1010.85|1008.92|1005.56|1017.88|1014.52|1007.95|1004.59|0
1645720200000|2022-02-24 16:30:00|1009.46|1006.1|1010.86|1007.5|1015.72|1012.36|1004.51|1001.15|0
1645720500000|2022-02-24 16:35:00|1010.97|1007.61|1014.09|1010.73|1014.42|1011.06|1004.51|1001.15|0
1645720800000|2022-02-24 16:40:00|1014.21|1010.85|1001.06|997.7|1014.21|1010.85|999.55|996.19|0
1645721100000|2022-02-24 16:45:00|1001.49|998.13|1003.59|1000.23|1004.29|1000.93|996.54|993.18|0
1645721400000|2022-02-24 16:50:00|1004.67|1001.31|1013.72|1010.36|1014.15|1010.79|1004.23|1000.87|0
1645721700000|2022-02-24 16:55:00|1013.28|1009.92|1019|1015.64|1019.33|1015.97|1010.7|1007.34|0
1645722000000|2022-02-24 17:00:00|1018.78|1015.42|1018.25|1014.89|1019.55|1016.19|1015.76|1012.4|0
1645722300000|2022-02-24 17:05:00|1017.38|1014.02|1008.75|1005.39|1019.11|1015.75|1008.75|1005.39|0
1645722600000|2022-02-24 17:10:00|1010.04|1006.68|997.34|993.98|1011.77|1008.41|997.34|993.98|0
1645722900000|2022-02-24 17:15:00|997.77|994.41|999.28|995.92|1001.86|998.5|994.98|991.62|0
1645723200000|2022-02-24 17:20:00|999.49|996.13|992.19|988.83|1001|997.64|990.26|986.9|0
1645723500000|2022-02-24 17:25:00|991.97|988.61|997.89|994.53|998.84|995.48|991.54|988.18|0
1645723800000|2022-02-24 17:30:00|998.1|994.74|993.47|990.11|1003.16|999.8|989.93|986.57|0
1645724100000|2022-02-24 17:35:00|992.08|988.72|1006.2|1002.84|1007.49|1004.13|992.08|988.72|0
1645724400000|2022-02-24 17:40:00|1007.06|1003.7|1006.55|1003.19|1011.3|1007.94|1005.61|1002.25|0
1645724700000|2022-02-24 17:45:00|1007.41|1004.05|1002.12|998.76|1009.35|1005.99|1002.12|998.76|0
1645725000000|2022-02-24 17:50:00|1002.88|999.52|1003.63|1000.27|1006.11|1002.75|1000.29|996.93|0
1645725300000|2022-02-24 17:55:00|1003.74|1000.38|998.14|994.78|1008.48|1005.12|997.06|993.7|0
1645725600000|2022-02-24 18:00:00|998.03|994.67|995.99|992.63|998.14|994.78|992.55|989.19|0
1645725900000|2022-02-24 18:05:00|995.77|992.41|1005.78|1002.42|1006.54|1003.18|995.77|992.41|0
1645726200000|2022-02-24 18:10:00|1005.99|1002.63|1009.56|1006.2|1011.28|1007.92|1001.9|998.54|0
1645726500000|2022-02-24 18:15:00|1009.99|1006.63|1011.71|1008.35|1013.66|1010.3|1005.67|1002.31|0
1645726800000|2022-02-24 18:20:00|1011.06|1007.7|1004.46|1001.1|1014.48|1011.12|1004.24|1000.88|0
1645727100000|2022-02-24 18:25:00|1005.75|1002.39|999.83|996.47|1008.33|1004.97|999.3|995.94|0
1645727400000|2022-02-24 18:30:00|1000.15|996.79|1005.49|1002.13|1008.61|1005.25|999.72|996.36|0
1645727700000|2022-02-24 18:35:00|1005.16|1001.8|1016.65|1013.29|1017.08|1013.72|1003.12|999.76|0
1645728000000|2022-02-24 18:40:00|1016.21|1012.85|1011.67|1008.31|1019.03|1015.67|1011.24|1007.88|0
1645728300000|2022-02-24 18:45:00|1010.81|1007.45|1035.3|1031.94|1036.39|1033.03|1006.7|1003.34|0
1645728600000|2022-02-24 18:50:00|1035.74|1032.38|1029.87|1026.51|1039.65|1036.29|1029.76|1026.4|0
1645728900000|2022-02-24 18:55:00|1030.2|1026.84|1020.01|1016.65|1031.5|1028.14|1016.43|1013.07|0
1645729200000|2022-02-24 19:00:00|1019.14|1015.78|1019.71|1016.35|1022.39|1019.03|1013|1009.64|0
1645729500000|2022-02-24 19:05:00|1020.57|1017.21|1011.05|1007.69|1025.34|1021.98|1009.76|1006.4|0
1645729800000|2022-02-24 19:10:00|1011.37|1008.01|1027.29|1023.93|1027.29|1023.93|1011.37|1008.01|0
1645730100000|2022-02-24 19:15:00|1025.99|1022.63|1032.05|1028.69|1032.49|1029.13|1021.85|1018.49|0
1645730400000|2022-02-24 19:20:00|1031.62|1028.26|1029.6|1026.24|1033.9|1030.54|1026.56|1023.2|0
1645730700000|2022-02-24 19:25:00|1030.04|1026.68|1033.08|1029.72|1033.73|1030.37|1026.99|1023.63|0
1645731000000|2022-02-24 19:30:00|1033.3|1029.94|1047.03|1043.67|1047.47|1044.11|1033.08|1029.72|0
1645731300000|2022-02-24 19:35:00|1048.12|1044.76|1054.78|1051.42|1058.47|1055.11|1047.25|1043.89|0
1645731600000|2022-02-24 19:40:00|1054.89|1051.53|1048.87|1045.51|1056.42|1053.06|1045.7|1042.34|0
1645731900000|2022-02-24 19:45:00|1047.77|1044.41|1056.63|1053.27|1056.63|1053.27|1047.34|1043.98|0
1645732200000|2022-02-24 19:50:00|1057.07|1053.71|1058.49|1055.13|1059.37|1056.01|1050.39|1047.03|0
1645732500000|2022-02-24 19:55:00|1058.93|1055.57|1054.36|1051|1058.93|1055.57|1048.77|1045.41|0
1645732800000|2022-02-24 20:00:00|1054.14|1050.78|1064.57|1061.21|1065.01|1061.65|1050.74|1047.38|0
1645733100000|2022-02-24 20:05:00|1064.13|1060.77|1061.47|1058.59|1066.33|1062.97|1061.47|1058.35|0
1645733400000|2022-02-24 20:10:00|1060.81|1057.93|1065.75|1062.87|1065.87|1062.99|1060.59|1057.71|0
1645733700000|2022-02-24 20:15:00|1065.43|1062.55|1065.43|1062.55|1066.31|1063.43|1061.03|1058.15|0
1645734000000|2022-02-24 20:20:00|1066.09|1063.21|1065.43|1062.55|1066.31|1063.43|1060.15|1057.27|0
1645734300000|2022-02-24 20:25:00|1065.31|1062.43|1057.29|1054.41|1068.28|1065.4|1056.42|1053.54|0
1645734600000|2022-02-24 20:30:00|1057.07|1054.19|1082.17|1079.29|1082.17|1079.29|1057.07|1054.19|0
1645734900000|2022-02-24 20:35:00|1082.83|1079.95|1085.97|1083.09|1087.52|1084.64|1079.74|1076.86|0
1645735200000|2022-02-24 20:40:00|1086.96|1084.08|1079.9|1077.02|1087.96|1085.08|1079.13|1076.25|0
1645735500000|2022-02-24 20:45:00|1079.57|1076.69|1080.45|1077.57|1085.75|1082.87|1078.69|1075.81|0
1645735800000|2022-02-24 20:50:00|1082.88|1080|1100.23|1097.35|1102.12|1099.24|1082.88|1080|0
1645736100000|2022-02-24 20:55:00|1101.01|1098.13|1096.16|1093.28|1101.45|1098.57|1090.86|1087.98|0
1645736400000|2022-02-24 21:00:00|1095.5|1092.62|1090.86|1087.98|1099.93|1097.05|1087.76|1084.88|0
1645736700000|2022-02-24 21:05:00|1090.41|1087.53|1088.17|1085.29|1092.27|1089.39|1087.39|1084.51|0
1645737000000|2022-02-24 21:10:00|1088.61|1085.73|1082.54|1079.66|1089.49|1086.61|1081.55|1078.67|0
1645737300000|2022-02-24 21:15:00|1083.66|1080.3|1083.99|1080.63|1085.54|1082.18|1082.67|1079.31|0
1645737600000|2022-02-24 21:20:00|1084.21|1080.85|1083.11|1079.75|1084.54|1081.18|1080.35|1076.99|0
1645737900000|2022-02-24 21:25:00|1082.67|1079.31|1082.99|1079.63|1083.99|1080.63|1082.23|1078.87|0
1645738200000|2022-02-24 21:30:00|1083.21|1079.85|1082.33|1078.97|1083.55|1080.19|1081.34|1077.98|0
1645738500000|2022-02-24 21:35:00|1082.11|1078.75|1081.56|1078.2|1083.11|1079.75|1081.56|1078.2|0
1645738800000|2022-02-24 21:40:00|1081.34|1077.98|1083.1|1079.74|1083.98|1080.62|1081.12|1077.76|0
1645739100000|2022-02-24 21:45:00|1083.65|1080.29|1089.82|1086.46|1089.94|1086.58|1083.54|1080.18|0
1645739400000|2022-02-24 21:50:00|1089.5|1086.14|1093.91|1090.55|1094.46|1091.1|1088.83|1085.47|0
1645739700000|2022-02-24 21:55:00|1094.57|1091.21|1085.41|1082.05|1095.34|1091.98|1085.3|1081.94|0
1645740000000|2022-02-24 22:00:00|1086.11|1082.75|1086.82|1083.46|1086.88|1083.52|1086.02|1082.66|0
1645740300000|2022-02-24 22:05:00|1086.85|1083.49|1086.82|1083.46|1086.97|1083.61|1086.62|1083.26|0
1645740600000|2022-02-24 22:10:00|1086.85|1083.49|1087.68|1084.32|1088.03|1084.67|1086.75|1083.39|0
1645740900000|2022-02-24 22:15:00|1087.78|1084.42|1087.84|1084.48|1087.84|1084.48|1087.42|1084.06|0
1645741200000|2022-02-24 22:20:00|1087.83|1084.47|1087.74|1084.38|1088.09|1084.73|1087.58|1084.22|0
1645741500000|2022-02-24 22:25:00|1087.61|1084.25|1087.58|1084.22|1087.61|1084.25|1087.58|1084.22|0
1645741800000|2022-02-24 22:30:00|1087.64|1084.28|1087.71|1084.35|1087.71|1084.35|1087.28|1083.92|0
1645742100000|2022-02-24 22:35:00|1087.61|1084.25|1087.61|1084.25|1088.28|1084.92|1086.84|1083.48|0
1645742400000|2022-02-24 22:40:00|1087.41|1084.05|1087.41|1084.05|1088.08|1084.72|1087.41|1084.05|0
1645742700000|2022-02-24 22:45:00|1087.57|1084.21|1086.92|1083.56|1087.6|1084.24|1086.92|1083.56|0
1645743000000|2022-02-24 22:50:00|1087.02|1083.66|1086.31|1082.95|1087.02|1083.66|1086.31|1082.95|0
1645743300000|2022-02-24 22:55:00|1086.15|1082.79|1086.48|1083.12|1086.92|1083.56|1086|1082.64|0
1645743600000|2022-02-24 23:00:00|1083.18|1079.82|1082.19|1078.83|1085.39|1082.03|1078.99|1075.63|0
1645743900000|2022-02-24 23:05:00|1082.3|1078.94|1082.74|1079.38|1085.5|1082.14|1081.86|1078.5|0
1645744200000|2022-02-24 23:10:00|1082.41|1079.05|1083.4|1080.04|1084.17|1080.81|1080.75|1077.39|0
1645744500000|2022-02-24 23:15:00|1082.95|1079.59|1080.42|1077.06|1083.51|1080.15|1079.21|1075.85|0
1645744800000|2022-02-24 23:20:00|1079.98|1076.62|1081.41|1078.05|1081.63|1078.27|1076.57|1073.21|0
1645745100000|2022-02-24 23:25:00|1080.97|1077.61|1077.12|1073.76|1080.97|1077.61|1075.36|1072|0
1645745400000|2022-02-24 23:30:00|1076.46|1073.1|1072.06|1068.7|1077.22|1073.86|1072.06|1068.7|0
1645745700000|2022-02-24 23:35:00|1072.6|1069.24|1076.45|1073.09|1076.45|1073.09|1072.6|1069.24|0
1645746000000|2022-02-24 23:40:00|1076.23|1072.87|1075.79|1072.43|1076.56|1073.2|1074.47|1071.11|0
1645746300000|2022-02-24 23:45:00|1076.23|1072.87|1077.77|1074.41|1078.1|1074.74|1074.47|1071.11|0
1645746600000|2022-02-24 23:50:00|1077.44|1074.08|1079.09|1075.73|1080.08|1076.72|1077.11|1073.75|0
1645746900000|2022-02-24 23:55:00|1079.31|1075.95|1078.21|1074.85|1079.53|1076.17|1077.33|1073.97|0
1645747200000|2022-02-25 00:00:00|1078.09|1074.73|1084.37|1081.01|1084.37|1081.01|1078.09|1074.73|0
1645747500000|2022-02-25 00:05:00|1084.59|1081.23|1084.03|1080.67|1085.7|1082.34|1081.95|1078.59|0
1645747800000|2022-02-25 00:10:00|1083.81|1080.45|1082.7|1079.34|1083.81|1080.45|1079.4|1076.04|0
1645748100000|2022-02-25 00:15:00|1082.26|1078.9|1084.35|1080.99|1084.9|1081.54|1081.6|1078.24|0
1645748400000|2022-02-25 00:20:00|1084.68|1081.32|1091.52|1088.16|1091.74|1088.38|1084.68|1081.32|0
1645748700000|2022-02-25 00:25:00|1091.74|1088.38|1090.41|1087.05|1093.73|1090.37|1090.41|1087.05|0
1645749000000|2022-02-25 00:30:00|1090.52|1087.16|1091.52|1088.16|1092.62|1089.26|1089.64|1086.28|0
1645749300000|2022-02-25 00:35:00|1091.29|1087.93|1090.07|1086.71|1091.51|1088.15|1089.31|1085.95|0
1645749600000|2022-02-25 00:40:00|1090.19|1086.83|1090.96|1087.6|1091.73|1088.37|1089.75|1086.39|0
1645749900000|2022-02-25 00:45:00|1090.85|1087.49|1090.19|1086.83|1091.29|1087.93|1089.74|1086.38|0
1645750200000|2022-02-25 00:50:00|1089.96|1086.6|1077.84|1074.48|1090.19|1086.83|1076.52|1073.16|0
1645750500000|2022-02-25 00:55:00|1077.62|1074.26|1079.38|1076.02|1081.69|1078.33|1077.07|1073.71|0
1645750800000|2022-02-25 01:00:00|1080.7|1077.34|1077.62|1074.26|1080.7|1077.34|1076.3|1072.94|0
1645751100000|2022-02-25 01:05:00|1077.18|1073.82|1083.89|1080.53|1084.44|1081.08|1077.18|1073.82|0
1645751400000|2022-02-25 01:10:00|1084.33|1080.97|1083.12|1079.76|1084.44|1081.08|1080.48|1077.12|0
1645751700000|2022-02-25 01:15:00|1082.68|1079.32|1084.66|1081.3|1084.88|1081.52|1081.8|1078.44|0
1645752000000|2022-02-25 01:20:00|1084.88|1081.52|1083.34|1079.98|1087.53|1084.17|1083.12|1079.76|0
1645752300000|2022-02-25 01:25:00|1083.12|1079.76|1081.79|1078.43|1084.32|1080.96|1080.03|1076.67|0
1645752600000|2022-02-25 01:30:00|1082.01|1078.65|1084.21|1080.85|1085.32|1081.96|1081.79|1078.43|0
1645752900000|2022-02-25 01:35:00|1084.88|1081.52|1080.03|1076.67|1084.88|1081.52|1080.03|1076.67|0
1645753200000|2022-02-25 01:40:00|1079.37|1076.01|1077.29|1073.93|1080.25|1076.89|1077.29|1073.93|0
1645753500000|2022-02-25 01:45:00|1074.87|1071.51|1073.33|1069.97|1077.29|1073.93|1071.45|1068.09|0
1645753800000|2022-02-25 01:50:00|1073.21|1069.85|1074.86|1071.5|1075.52|1072.16|1072.45|1069.09|0
1645754100000|2022-02-25 01:55:00|1075.3|1071.94|1078.93|1075.57|1079.59|1076.23|1073.43|1070.07|0
1645754400000|2022-02-25 02:00:00|1079.26|1075.9|1077.94|1074.58|1079.7|1076.34|1077.28|1073.92|0
1645754700000|2022-02-25 02:05:00|1077.72|1074.36|1077.16|1073.8|1080.8|1077.44|1077.16|1073.8|0
1645755000000|2022-02-25 02:10:00|1077.06|1073.7|1078.04|1074.68|1078.82|1075.46|1074.64|1071.28|0
1645755300000|2022-02-25 02:15:00|1077.94|1074.58|1079.7|1076.34|1080.36|1077|1076.62|1073.26|0
1645755600000|2022-02-25 02:20:00|1079.92|1076.56|1074.85|1071.49|1080.14|1076.78|1073.53|1070.17|0
1645755900000|2022-02-25 02:25:00|1074.63|1071.27|1074.63|1071.27|1074.63|1071.27|1069.79|1066.43|0
1645756200000|2022-02-25 02:30:00|1074.85|1071.49|1075.29|1071.93|1075.29|1071.93|1072.87|1069.51|0
1645756500000|2022-02-25 02:35:00|1075.73|1072.37|1071.77|1068.41|1075.83|1072.47|1070.89|1067.53|0
1645756800000|2022-02-25 02:40:00|1071.55|1068.19|1070.45|1067.09|1072.65|1069.29|1069.79|1066.43|0
1645757100000|2022-02-25 02:45:00|1070.67|1067.31|1073.96|1070.6|1074.4|1071.04|1070.23|1066.87|0
1645757400000|2022-02-25 02:50:00|1074.18|1070.82|1073.41|1070.05|1074.62|1071.26|1072.86|1069.5|0
1645757700000|2022-02-25 02:55:00|1073.52|1070.16|1074.62|1071.26|1074.73|1071.37|1072.86|1069.5|0
1645758000000|2022-02-25 03:00:00|1073.96|1070.6|1075.5|1072.14|1077.58|1074.22|1073.52|1070.16|0
1645758300000|2022-02-25 03:05:00|1075.28|1071.92|1073.74|1070.38|1076.38|1073.02|1073.3|1069.94|0
1645758600000|2022-02-25 03:10:00|1073.62|1070.26|1071.97|1068.61|1073.74|1070.38|1071.32|1067.96|0
1645758900000|2022-02-25 03:15:00|1072.08|1068.72|1072.63|1069.27|1073.95|1070.59|1072.08|1068.72|0
1645759200000|2022-02-25 03:20:00|1072.96|1069.6|1074.39|1071.03|1074.5|1071.14|1069.88|1066.52|0
1645759500000|2022-02-25 03:25:00|1074.17|1070.81|1073.95|1070.59|1077.03|1073.67|1073.07|1069.71|0
1645759800000|2022-02-25 03:30:00|1073.51|1070.15|1071.19|1067.83|1073.73|1070.37|1069.77|1066.41|0
1645760100000|2022-02-25 03:35:00|1071.09|1067.73|1071.97|1068.61|1073.72|1070.36|1069.55|1066.19|0
1645760400000|2022-02-25 03:40:00|1071.75|1068.39|1070.86|1067.5|1073.06|1069.7|1069.55|1066.19|0
1645760700000|2022-02-25 03:45:00|1070.64|1067.28|1073.5|1070.14|1074.16|1070.8|1070.64|1067.28|0
1645761000000|2022-02-25 03:50:00|1073.61|1070.25|1079.22|1075.86|1079.22|1075.86|1072.84|1069.48|0
1645761300000|2022-02-25 03:55:00|1078.67|1075.31|1082.74|1079.38|1084.95|1081.59|1077.9|1074.54|0
1645761600000|2022-02-25 04:00:00|1082.63|1079.27|1083.4|1080.04|1083.62|1080.26|1080.76|1077.4|0
1645761900000|2022-02-25 04:05:00|1083.51|1080.15|1086.49|1083.13|1088.03|1084.67|1082.74|1079.38|0
1645762200000|2022-02-25 04:10:00|1086.37|1083.01|1086.04|1082.68|1091.74|1088.38|1083.29|1079.93|0
1645762500000|2022-02-25 04:15:00|1086.26|1082.9|1081.62|1078.26|1086.26|1082.9|1081.4|1078.04|0
1645762800000|2022-02-25 04:20:00|1081.4|1078.04|1080.74|1077.38|1083.17|1079.81|1080.74|1077.38|0
1645763100000|2022-02-25 04:25:00|1080.96|1077.6|1084.37|1081.01|1085.81|1082.45|1080.74|1077.38|0
1645763400000|2022-02-25 04:30:00|1084.27|1080.91|1080.74|1077.38|1084.71|1081.35|1080.4|1077.04|0
1645763700000|2022-02-25 04:35:00|1080.96|1077.6|1079.08|1075.72|1081.18|1077.82|1078.53|1075.17|0
1645764000000|2022-02-25 04:40:00|1078.85|1075.49|1077.2|1073.84|1078.97|1075.61|1075.88|1072.52|0
1645764300000|2022-02-25 04:45:00|1077.31|1073.95|1078.19|1074.83|1078.53|1075.17|1076.76|1073.4|0
1645764600000|2022-02-25 04:50:00|1078.3|1074.94|1077.86|1074.5|1078.3|1074.94|1076.43|1073.07|0
1645764900000|2022-02-25 04:55:00|1079.18|1075.82|1078.74|1075.38|1079.63|1076.27|1077.86|1074.5|0
1645765200000|2022-02-25 05:00:00|1078.52|1075.16|1077.86|1074.5|1079.4|1076.04|1076.98|1073.62|0
1645765500000|2022-02-25 05:05:00|1077.42|1074.06|1075.98|1072.62|1078.3|1074.94|1074.77|1071.41|0
1645765800000|2022-02-25 05:10:00|1076.31|1072.95|1074.88|1071.52|1076.97|1073.61|1074.55|1071.19|0
1645766100000|2022-02-25 05:15:00|1074.55|1071.19|1074.87|1071.51|1076.09|1072.73|1074.21|1070.85|0
1645766400000|2022-02-25 05:20:00|1074.65|1071.29|1074.11|1070.75|1074.99|1071.63|1071.47|1068.11|0
1645766700000|2022-02-25 05:25:00|1073.89|1070.53|1072.34|1068.98|1075.53|1072.17|1071.24|1067.88|0
1645767000000|2022-02-25 05:30:00|1072.78|1069.42|1074.65|1071.29|1075.2|1071.84|1072.01|1068.65|0
1645767300000|2022-02-25 05:35:00|1074.54|1071.18|1076.74|1073.38|1078.29|1074.93|1074.43|1071.07|0
1645767600000|2022-02-25 05:40:00|1076.52|1073.16|1074.86|1071.5|1077.62|1074.26|1073.66|1070.3|0
1645767900000|2022-02-25 05:45:00|1074.98|1071.62|1077.29|1073.93|1077.84|1074.48|1074.86|1071.5|0
1645768200000|2022-02-25 05:50:00|1077.62|1074.26|1073.76|1070.4|1077.62|1074.26|1073.54|1070.18|0
1645768500000|2022-02-25 05:55:00|1072.99|1069.63|1073.1|1069.74|1074.86|1071.5|1072.33|1068.97|0
1645768800000|2022-02-25 06:00:00|1073.21|1069.85|1076.73|1073.37|1076.95|1073.59|1070.68|1067.32|0
1645769100000|2022-02-25 06:05:00|1075.85|1072.49|1075.63|1072.27|1076.07|1072.71|1073.21|1069.85|0
1645769400000|2022-02-25 06:10:00|1075.85|1072.49|1076.84|1073.48|1077.17|1073.81|1075.63|1072.27|0
1645769700000|2022-02-25 06:15:00|1076.4|1073.04|1078.16|1074.8|1078.71|1075.35|1075.85|1072.49|0
1645770000000|2022-02-25 06:20:00|1078.05|1074.69|1077.39|1074.03|1078.05|1074.69|1076.29|1072.93|0
1645770300000|2022-02-25 06:25:00|1077.83|1074.47|1076.61|1073.25|1077.83|1074.47|1075.84|1072.48|0
1645770600000|2022-02-25 06:30:00|1076.73|1073.37|1075.4|1072.04|1076.95|1073.59|1073.2|1069.84|0
1645770900000|2022-02-25 06:35:00|1075.29|1071.93|1075.84|1072.48|1076.39|1073.03|1073.2|1069.84|0
1645771200000|2022-02-25 06:40:00|1076.06|1072.7|1075.18|1071.82|1076.94|1073.58|1017.01|1013.65|0
1645771500000|2022-02-25 06:45:00|1074.84|1071.48|1074.4|1071.04|1075.28|1071.92|1072.97|1069.61|0
1645771800000|2022-02-25 06:50:00|1073.96|1070.6|1074.29|1070.93|1074.84|1071.48|1073.19|1069.83|0
1645772100000|2022-02-25 06:55:00|1074.51|1071.15|1074.51|1071.15|1075.61|1072.25|1072.86|1069.5|0
1645772400000|2022-02-25 07:00:00|1074.29|1070.93|1073.51|1070.15|1079.36|1076|1071.97|1068.61|0
1645772700000|2022-02-25 07:05:00|1073.07|1069.71|1070.43|1067.07|1073.19|1069.83|1069.45|1066.09|0
1645773000000|2022-02-25 07:10:00|1070.21|1066.85|1070.87|1067.51|1072.96|1069.6|1068.78|1065.42|0
1645773300000|2022-02-25 07:15:00|1070.98|1067.62|1072.19|1068.83|1072.19|1068.83|1068.17|1064.81|0
1645773600000|2022-02-25 07:20:00|1072.3|1068.94|1074.27|1070.91|1074.81|1071.45|1070.43|1067.07|0
1645773900000|2022-02-25 07:25:00|1074.05|1070.69|1076.46|1073.1|1076.46|1073.1|1072.73|1069.37|0
1645774200000|2022-02-25 07:30:00|1075.91|1072.55|1078.1|1074.74|1078.1|1074.74|1074.04|1070.68|0
1645774500000|2022-02-25 07:35:00|1077.78|1074.42|1077|1073.64|1080.19|1076.83|1076.9|1073.54|0
1645774800000|2022-02-25 07:40:00|1077.34|1073.98|1074.58|1071.22|1077.34|1073.98|1074.04|1070.68|0
1645775100000|2022-02-25 07:45:00|1074.7|1071.34|1073.82|1070.46|1074.92|1071.56|1071.84|1068.48|0
1645775400000|2022-02-25 07:50:00|1073.16|1069.8|1067.23|1063.87|1074.36|1071|1067.23|1063.87|0
1645775700000|2022-02-25 07:55:00|1066.8|1063.44|1071.94|1068.58|1072.5|1069.14|1063.95|1060.59|0
1645776000000|2022-02-25 08:00:00|1070.74|1067.38|1068.65|1065.29|1071.18|1067.82|1066.14|1062.78|0
1645776300000|2022-02-25 08:05:00|1068.96|1066.08|1064.14|1061.26|1068.96|1066.08|1060.86|1057.98|0
1645776600000|2022-02-25 08:10:00|1064.36|1061.48|1059.1|1056.22|1064.8|1061.92|1053.42|1050.54|0
1645776900000|2022-02-25 08:15:00|1058.77|1055.89|1058.01|1055.13|1059.98|1057.1|1052.32|1049.44|0
1645777200000|2022-02-25 08:20:00|1058.99|1056.11|1056.69|1053.81|1059.1|1056.22|1053.85|1050.97|0
1645777500000|2022-02-25 08:25:00|1056.47|1053.59|1053.85|1050.97|1059.1|1056.22|1052.76|1049.88|0
1645777800000|2022-02-25 08:30:00|1054.29|1051.41|1059.75|1056.87|1061.72|1058.84|1054.29|1051.41|0
1645778100000|2022-02-25 08:35:00|1059.97|1057.09|1052.53|1049.65|1060.84|1057.96|1048.82|1045.94|0
1645778400000|2022-02-25 08:40:00|1053.63|1050.75|1055.52|1052.64|1057.16|1054.28|1050.84|1047.96|0
1645778700000|2022-02-25 08:45:00|1054.86|1051.98|1056.29|1053.41|1056.94|1054.06|1053.12|1050.24|0
1645779000000|2022-02-25 08:50:00|1055.95|1053.07|1057.6|1054.72|1061.75|1058.87|1054.76|1051.88|0
1645779300000|2022-02-25 08:55:00|1057.48|1054.6|1055.85|1052.97|1058.91|1056.03|1053.22|1050.34|0
1645779600000|2022-02-25 09:00:00|1056.61|1053.73|1055.95|1053.07|1060.22|1057.34|1054.31|1051.43|0
1645779900000|2022-02-25 09:05:00|1056.06|1053.18|1053.32|1050.44|1057.92|1055.04|1052.57|1049.69|0
1645780200000|2022-02-25 09:10:00|1053.44|1050.56|1053.98|1051.1|1054.53|1051.65|1051.36|1048.48|0
1645780500000|2022-02-25 09:15:00|1053.76|1050.88|1056.71|1053.83|1059.12|1056.24|1053.44|1050.56|0
1645780800000|2022-02-25 09:20:00|1056.93|1054.05|1053.32|1050.44|1058.02|1055.14|1052.88|1050|0
1645781100000|2022-02-25 09:25:00|1053.21|1050.33|1053.87|1050.99|1054.31|1051.43|1050.92|1048.04|0
1645781400000|2022-02-25 09:30:00|1053.65|1050.77|1056.27|1053.39|1061.96|1059.08|1051.68|1048.8|0
1645781700000|2022-02-25 09:35:00|1055.83|1052.95|1059.77|1056.89|1060.75|1057.87|1055.83|1052.95|0
1645782000000|2022-02-25 09:40:00|1059.55|1056.67|1060.42|1057.54|1060.64|1057.76|1056.05|1053.17|0
1645782300000|2022-02-25 09:45:00|1060.31|1057.43|1062.61|1059.73|1065.02|1062.14|1059.76|1056.88|0
1645782600000|2022-02-25 09:50:00|1063.05|1060.17|1066.11|1063.23|1067.86|1064.98|1062.06|1059.18|0
1645782900000|2022-02-25 09:55:00|1066.33|1063.45|1070.49|1067.61|1075.1|1072.22|1066.33|1063.45|0
1645783200000|2022-02-25 10:00:00|1070.16|1067.28|1070.6|1067.72|1071.37|1068.49|1067.97|1065.09|0
1645783500000|2022-02-25 10:05:00|1070.27|1067.39|1072.68|1069.8|1075.54|1072.66|1070.27|1067.39|0
1645783800000|2022-02-25 10:10:00|1073.12|1070.24|1074|1071.12|1074.44|1071.56|1069.39|1066.51|0
1645784100000|2022-02-25 10:15:00|1073.34|1070.46|1074.98|1072.1|1076.41|1073.53|1073.01|1070.13|0
1645784400000|2022-02-25 10:20:00|1078.06|1075.18|1077.15|1074.27|1082.23|1079.35|1076.5|1073.62|0
1645784700000|2022-02-25 10:25:00|1077.37|1074.49|1074.95|1072.07|1078.47|1075.59|1073.86|1070.98|0
1645785000000|2022-02-25 10:30:00|1075.39|1072.51|1074.95|1072.07|1078.47|1075.59|1074.95|1072.07|0
1645785300000|2022-02-25 10:35:00|1075.17|1072.29|1077.03|1074.15|1079.57|1076.69|1074.51|1071.63|0
1645785600000|2022-02-25 10:40:00|1076.93|1074.05|1074.51|1071.63|1077.25|1074.37|1072.09|1069.21|0
1645785900000|2022-02-25 10:45:00|1074.4|1071.52|1072.75|1069.87|1074.4|1071.52|1071.21|1068.33|0
1645786200000|2022-02-25 10:50:00|1072.97|1070.09|1074.39|1071.51|1074.95|1072.07|1071.87|1068.99|0
1645786500000|2022-02-25 10:55:00|1074.51|1071.63|1074.72|1071.84|1074.73|1071.85|1072.53|1069.65|0
1645786800000|2022-02-25 11:00:00|1074.39|1071.51|1064.63|1061.75|1074.72|1071.84|1064.63|1061.75|0
1645787100000|2022-02-25 11:05:00|1064.41|1061.53|1062.99|1060.11|1064.85|1061.97|1057.41|1054.53|0
1645787400000|2022-02-25 11:10:00|1062.77|1059.89|1065.4|1062.52|1065.84|1062.96|1062.22|1059.34|0
1645787700000|2022-02-25 11:15:00|1064.96|1062.08|1064.18|1061.3|1064.96|1062.08|1060.68|1057.8|0
1645788000000|2022-02-25 11:20:00|1064.52|1061.64|1067.81|1064.93|1068.13|1065.25|1062.32|1059.44|0
1645788300000|2022-02-25 11:25:00|1065.39|1062.51|1069.12|1066.24|1070.11|1067.23|1063.2|1060.32|0
1645788600000|2022-02-25 11:30:00|1068.02|1065.14|1070.66|1067.78|1072.19|1069.31|1063.96|1061.08|0
1645788900000|2022-02-25 11:35:00|1070.76|1067.88|1079.92|1077.04|1082.01|1079.13|1069.36|1066.48|0
1645789200000|2022-02-25 11:40:00|1079.48|1076.6|1070.12|1067.24|1080.36|1077.48|1067.49|1064.61|0
1645789500000|2022-02-25 11:45:00|1070.68|1067.8|1067.93|1065.05|1080.58|1077.7|1062.22|1059.34|0
1645789800000|2022-02-25 11:50:00|1068.8|1065.92|1065.63|1062.75|1069.9|1067.02|1062.33|1059.45|0
1645790100000|2022-02-25 11:55:00|1065.19|1062.31|1072.11|1069.23|1074.53|1071.65|1065.19|1062.31|0
1645790400000|2022-02-25 12:00:00|1071.78|1068.9|1075.73|1072.85|1076.29|1073.41|1069.03|1066.15|0
1645790700000|2022-02-25 12:05:00|1075.19|1072.31|1081.02|1078.14|1081.57|1078.69|1073.65|1070.77|0
1645791000000|2022-02-25 12:10:00|1080.91|1078.03|1079.15|1076.27|1082.01|1079.13|1077.83|1074.95|0
1645791300000|2022-02-25 12:15:00|1079.37|1076.49|1081.9|1079.02|1086.86|1083.98|1078.49|1075.61|0
1645791600000|2022-02-25 12:20:00|1082.23|1079.35|1082.15|1079.27|1084.76|1081.88|1081.38|1078.5|0
1645791900000|2022-02-25 12:25:00|1082.37|1079.49|1082.7|1079.82|1088.22|1085.34|1082.04|1079.16|0
1645792200000|2022-02-25 12:30:00|1082.48|1079.6|1081.7|1078.82|1084.91|1082.03|1080.16|1077.28|0
1645792500000|2022-02-25 12:35:00|1080.27|1077.39|1080.71|1077.83|1080.93|1078.05|1077.95|1075.07|0
1645792800000|2022-02-25 12:40:00|1080.82|1077.94|1080.93|1078.05|1082.03|1079.15|1078.51|1075.63|0
1645793100000|2022-02-25 12:45:00|1081.48|1078.6|1079.27|1076.39|1081.48|1078.6|1077.51|1074.63|0
1645793400000|2022-02-25 12:50:00|1079.39|1076.51|1100.59|1097.71|1103.69|1100.81|1079.05|1076.17|0
1645793700000|2022-02-25 12:55:00|1101.37|1098.49|1104.92|1102.04|1108.91|1106.03|1101.26|1098.38|0
1645794000000|2022-02-25 13:00:00|1104.36|1101.48|1098.83|1095.95|1104.54|1101.66|1096.95|1094.07|0
1645794300000|2022-02-25 13:05:00|1099.16|1096.28|1102.7|1099.82|1105.36|1102.48|1097.83|1094.95|0
1645794600000|2022-02-25 13:10:00|1102.81|1099.93|1105.69|1102.81|1105.91|1103.03|1100.59|1097.71|0
1645794900000|2022-02-25 13:15:00|1105.58|1102.7|1109.79|1106.91|1109.79|1106.91|1102.48|1099.6|0
1645795200000|2022-02-25 13:20:00|1110.01|1107.13|1114.42|1111.54|1114.87|1111.99|1108.2|1105.32|0
1645795500000|2022-02-25 13:25:00|1114.64|1111.76|1111.86|1108.98|1115.31|1112.43|1109.08|1106.2|0
1645795800000|2022-02-25 13:30:00|1111.64|1108.76|1119.54|1116.66|1120.54|1117.66|1108.19|1105.31|0
1645796100000|2022-02-25 13:35:00|1119.99|1117.11|1122.66|1119.78|1124.22|1121.34|1118.43|1115.55|0
1645796400000|2022-02-25 13:40:00|1121.99|1119.11|1115.97|1113.09|1123.33|1120.45|1113.85|1110.97|0
1645796700000|2022-02-25 13:45:00|1115.75|1112.87|1113.08|1110.2|1117.53|1114.65|1112.63|1109.75|0
1645797000000|2022-02-25 13:50:00|1112.86|1109.98|1109.74|1106.86|1113.52|1110.64|1109.74|1106.86|0
1645797300000|2022-02-25 13:55:00|1109.85|1106.97|1112.85|1109.97|1115.52|1112.64|1109.52|1106.64|0
1645797600000|2022-02-25 14:00:00|1112.19|1109.31|1112.18|1109.3|1114.29|1111.41|1109.07|1106.19|0
1645797900000|2022-02-25 14:05:00|1112.07|1109.19|1109.51|1106.63|1113.4|1110.52|1109.07|1106.19|0
1645798200000|2022-02-25 14:10:00|1109.07|1106.19|1105.29|1102.41|1110.4|1107.52|1104.62|1101.74|0
1645798500000|2022-02-25 14:15:00|1105.07|1102.19|1105.07|1102.19|1106.51|1103.63|1100.41|1097.53|0
1645798800000|2022-02-25 14:20:00|1105.29|1102.41|1109.29|1106.41|1110.4|1107.52|1103.73|1100.85|0
1645799100000|2022-02-25 14:25:00|1109.51|1106.63|1107.28|1104.4|1109.51|1106.63|1105.06|1102.18|0
1645799400000|2022-02-25 14:30:00|1107.39|1104.51|1119.3|1116.42|1120.41|1117.53|1098.96|1096.08|0
1645799700000|2022-02-25 14:35:00|1119.07|1116.19|1116.95|1114.07|1121.75|1118.87|1113.51|1110.63|0
1645800000000|2022-02-25 14:40:00|1116.4|1113.52|1103.5|1100.62|1121.18|1118.3|1103.28|1100.4|0
1645800300000|2022-02-25 14:45:00|1103.95|1101.07|1116.72|1113.84|1117.96|1115.08|1103.95|1101.07|0
1645800600000|2022-02-25 14:50:00|1115.51|1112.63|1108.61|1105.73|1119.07|1116.19|1107.5|1104.62|0
1645800900000|2022-02-25 14:55:00|1108.83|1105.95|1097.51|1094.63|1111.05|1108.17|1096.18|1093.3|0
1645801200000|2022-02-25 15:00:00|1098.17|1095.29|1097.39|1094.51|1102.61|1099.73|1092.63|1089.75|0
1645801500000|2022-02-25 15:05:00|1096.84|1093.96|1113.05|1110.17|1115.05|1112.17|1096.84|1093.96|0
1645801800000|2022-02-25 15:10:00|1112.83|1109.95|1109.71|1106.83|1117.28|1114.4|1106.26|1103.38|0
1645802100000|2022-02-25 15:15:00|1109.94|1107.06|1117.28|1114.4|1117.94|1115.06|1103.71|1100.83|0
1645802400000|2022-02-25 15:20:00|1117.05|1114.17|1122.4|1119.52|1125.74|1122.86|1113.27|1110.39|0
1645802700000|2022-02-25 15:25:00|1122.18|1119.3|1128.2|1125.32|1130.65|1127.77|1120.39|1117.51|0
1645803000000|2022-02-25 15:30:00|1128.87|1125.99|1125.74|1122.86|1130.65|1127.77|1123.73|1120.85|0
1645803300000|2022-02-25 15:35:00|1124.85|1121.97|1121.5|1118.62|1126.41|1123.53|1116.6|1113.72|0
1645803600000|2022-02-25 15:40:00|1122.17|1119.29|1134.44|1131.56|1134.44|1131.56|1122.17|1119.29|0
1645803900000|2022-02-25 15:45:00|1134.67|1131.79|1142.27|1139.39|1142.72|1139.84|1133.1|1130.22|0
1645804200000|2022-02-25 15:50:00|1142.05|1139.17|1144.58|1141.7|1148.01|1145.13|1138.91|1136.03|0
1645804500000|2022-02-25 15:55:00|1144.81|1141.93|1142.35|1139.47|1149.27|1146.39|1139|1136.12|0
1645804800000|2022-02-25 16:00:00|1143.24|1140.36|1149.82|1146.94|1150.27|1147.39|1136.21|1133.33|0
1645805100000|2022-02-25 16:05:00|1149.72|1146.84|1149.04|1146.16|1150.16|1147.28|1142.35|1139.47|0
1645805400000|2022-02-25 16:10:00|1149.49|1146.61|1156.65|1153.77|1159.78|1156.9|1147.48|1144.6|0
1645805700000|2022-02-25 16:15:00|1155.75|1152.87|1161.57|1158.69|1161.57|1158.69|1153.96|1151.08|0
1645806000000|2022-02-25 16:20:00|1162.24|1159.36|1161.85|1158.97|1163.64|1160.76|1157.47|1154.59|0
1645806300000|2022-02-25 16:25:00|1161.62|1158.74|1160.02|1157.14|1162.52|1159.64|1156.12|1153.24|0
1645806600000|2022-02-25 16:30:00|1159.89|1157.01|1160.03|1157.15|1161.04|1158.16|1154.31|1151.43|0
1645806900000|2022-02-25 16:35:00|1160.37|1157.49|1156.88|1154|1161.37|1158.49|1152.74|1149.86|0
1645807200000|2022-02-25 16:40:00|1156.33|1153.45|1156.1|1153.22|1159.47|1156.59|1153.63|1150.75|0
1645807500000|2022-02-25 16:45:00|1156.55|1153.67|1161.94|1159.06|1162.16|1159.28|1156.55|1153.67|0
1645807800000|2022-02-25 16:50:00|1162.38|1159.5|1165.64|1162.76|1166.43|1163.55|1159.46|1156.58|0
1645808100000|2022-02-25 16:55:00|1165.3|1162.42|1171.93|1169.05|1172.73|1169.85|1165.3|1162.42|0
1645808400000|2022-02-25 17:00:00|1172.05|1169.17|1168.9|1166.02|1174.3|1171.42|1168.9|1166.02|0
1645808700000|2022-02-25 17:05:00|1169.57|1166.69|1164.51|1161.63|1169.57|1166.69|1164.4|1161.52|0
1645809000000|2022-02-25 17:10:00|1164.85|1161.97|1161.93|1159.05|1168.22|1165.34|1161.93|1159.05|0
1645809300000|2022-02-25 17:15:00|1162.15|1159.27|1167.09|1164.21|1167.54|1164.66|1161.25|1158.37|0
1645809600000|2022-02-25 17:20:00|1166.98|1164.1|1165.98|1163.1|1167.09|1164.21|1163.5|1160.62|0
1645809900000|2022-02-25 17:25:00|1165.76|1162.88|1171.94|1169.06|1172.39|1169.51|1164.53|1161.65|0
1645810200000|2022-02-25 17:30:00|1172.17|1169.29|1175.76|1172.88|1176.67|1173.79|1172.17|1169.29|0
1645810500000|2022-02-25 17:35:00|1176.21|1173.33|1173.33|1170.45|1176.89|1174.01|1171.76|1168.88|0
1645810800000|2022-02-25 17:40:00|1173.56|1170.68|1175.58|1172.7|1176.04|1173.16|1173.11|1170.23|0
1645811100000|2022-02-25 17:45:00|1175.81|1172.93|1171.53|1168.65|1176.04|1173.16|1171.3|1168.42|0
1645811400000|2022-02-25 17:50:00|1171.41|1168.53|1164.21|1161.33|1171.41|1168.53|1164.1|1161.22|0
1645811700000|2022-02-25 17:55:00|1164.1|1161.22|1164.1|1161.22|1166.13|1163.25|1159.83|1156.95|0
1645812000000|2022-02-25 18:00:00|1163.65|1160.77|1166.23|1163.35|1168.93|1166.05|1162.08|1159.2|0
1645812300000|2022-02-25 18:05:00|1165.9|1163.02|1160.95|1158.07|1165.9|1163.02|1160.28|1157.4|0
1645812600000|2022-02-25 18:10:00|1161.18|1158.3|1161.17|1158.29|1161.85|1158.97|1155.34|1152.46|0
1645812900000|2022-02-25 18:15:00|1161.51|1158.63|1167.02|1164.14|1167.24|1164.36|1158.48|1155.6|0
1645813200000|2022-02-25 18:20:00|1167.47|1164.59|1166.57|1163.69|1167.47|1164.59|1163.2|1160.32|0
1645813500000|2022-02-25 18:25:00|1166.45|1163.57|1170.17|1167.29|1172.64|1169.76|1166.45|1163.57|0
1645813800000|2022-02-25 18:30:00|1170.62|1167.74|1173.32|1170.44|1175.12|1172.24|1170.39|1167.51|0
1645814100000|2022-02-25 18:35:00|1173.42|1170.54|1171.96|1169.08|1173.54|1170.66|1167.01|1164.13|0
1645814400000|2022-02-25 18:40:00|1172.07|1169.19|1179.4|1176.52|1179.85|1176.97|1172.07|1169.19|0
1645814700000|2022-02-25 18:45:00|1179.17|1176.29|1179.4|1176.52|1180.52|1177.64|1176.01|1173.13|0
1645815000000|2022-02-25 18:50:00|1179.17|1176.29|1176.69|1173.81|1180.3|1177.42|1176.69|1173.81|0
1645815300000|2022-02-25 18:55:00|1175.56|1172.68|1170.61|1167.73|1175.56|1172.68|1167.23|1164.35|0
1645815600000|2022-02-25 19:00:00|1171.28|1168.4|1175.33|1172.45|1177.59|1174.71|1165.21|1162.33|0
1645815900000|2022-02-25 19:05:00|1174.21|1171.33|1168.58|1165.7|1174.88|1172|1167.45|1164.57|0
1645816200000|2022-02-25 19:10:00|1168.91|1166.03|1167.22|1164.34|1170.15|1167.27|1163.18|1160.3|0
1645816500000|2022-02-25 19:15:00|1167.78|1164.9|1168.57|1165.69|1170.15|1167.27|1167.67|1164.79|0
1645816800000|2022-02-25 19:20:00|1168.12|1165.24|1177.24|1174.36|1177.24|1174.36|1167.22|1164.34|0
1645817100000|2022-02-25 19:25:00|1176.9|1174.02|1174.87|1171.99|1177.58|1174.7|1173.75|1170.87|0
1645817400000|2022-02-25 19:30:00|1176.23|1173.35|1166.54|1163.66|1179.16|1176.28|1164.97|1162.09|0
1645817700000|2022-02-25 19:35:00|1166.99|1164.11|1167.89|1165.01|1171.72|1168.84|1166.77|1163.89|0
1645818000000|2022-02-25 19:40:00|1168.12|1165.24|1169.69|1166.81|1171.27|1168.39|1163.84|1160.96|0
1645818300000|2022-02-25 19:45:00|1169.24|1166.36|1165.64|1162.76|1170.81|1167.93|1165.64|1162.76|0
1645818600000|2022-02-25 19:50:00|1164.96|1162.08|1161.82|1158.94|1166.31|1163.43|1156.65|1153.77|0
1645818900000|2022-02-25 19:55:00|1162.49|1159.61|1165.86|1162.98|1170.59|1167.71|1161.37|1158.49|0
1645819200000|2022-02-25 20:00:00|1165.29|1162.41|1160.01|1157.13|1165.41|1162.53|1157.77|1154.89|0
1645819500000|2022-02-25 20:05:00|1160.69|1157.81|1163.61|1160.73|1164.73|1161.85|1159.22|1156.34|0
1645819800000|2022-02-25 20:10:00|1163.38|1160.5|1165.53|1162.65|1165.53|1162.65|1158.89|1156.01|0
1645820100000|2022-02-25 20:15:00|1165.3|1162.42|1170.7|1167.82|1171.82|1168.94|1164.63|1161.75|0
1645820400000|2022-02-25 20:20:00|1171.15|1168.27|1176.32|1173.44|1178.8|1175.92|1169.12|1166.24|0
1645820700000|2022-02-25 20:25:00|1175.65|1172.77|1172.46|1169.58|1176.55|1173.67|1171.79|1168.91|0
1645821000000|2022-02-25 20:30:00|1173.58|1170.7|1171.56|1168.68|1178.08|1175.2|1171.56|1168.68|0
1645821300000|2022-02-25 20:35:00|1170.99|1168.11|1173.46|1170.58|1173.81|1170.93|1166.84|1163.96|0
1645821600000|2022-02-25 20:40:00|1173.36|1170.48|1175.6|1172.72|1179.43|1176.55|1169.98|1167.1|0
1645821900000|2022-02-25 20:45:00|1174.25|1171.37|1174.7|1171.82|1179.88|1177|1173.13|1170.25|0
1645822200000|2022-02-25 20:50:00|1173.91|1171.03|1179.43|1176.55|1183.03|1180.15|1173.91|1171.03|0
1645822500000|2022-02-25 20:55:00|1178.52|1175.64|1181.05|1178.17|1182.58|1179.7|1176.88|1174|0
1645822800000|2022-02-25 21:00:00|1182.18|1179.3|1179.92|1177.04|1183.98|1181.1|1179.92|1177.04|0
1645823100000|2022-02-25 21:05:00|1180.15|1177.27|1181.95|1179.07|1182.85|1179.97|1179.47|1176.59|0
1645823400000|2022-02-25 21:10:00|1181.72|1178.84|1180.37|1177.49|1183.53|1180.65|1180.37|1177.49|0
1646035500000|2022-02-28 08:05:00|1130.04|1126.68|1125.69|1122.81|1130.47|1127.59|1125.69|1122.81|0
1646035800000|2022-02-28 08:10:00|1125.47|1122.59|1120.14|1117.26|1130.14|1127.26|1118.03|1115.15|0
1646036100000|2022-02-28 08:15:00|1120.58|1117.7|1120.8|1117.92|1125.8|1122.92|1120.58|1117.7|0
1646036400000|2022-02-28 08:20:00|1121.02|1118.14|1117.47|1114.59|1124.13|1121.25|1117.03|1114.15|0
1646036700000|2022-02-28 08:25:00|1117.69|1114.81|1121.13|1118.25|1121.24|1118.36|1117.25|1114.37|0
1646037000000|2022-02-28 08:30:00|1121.02|1118.14|1115.91|1113.03|1121.46|1118.58|1115.58|1112.7|0
1646037300000|2022-02-28 08:35:00|1115.36|1112.48|1111.21|1108.33|1117.69|1114.81|1111.21|1108.33|0
1646037600000|2022-02-28 08:40:00|1111.53|1108.65|1108.43|1105.55|1113.64|1110.76|1105.9|1103.02|0
1646037900000|2022-02-28 08:45:00|1107.77|1104.89|1109.21|1106.33|1110.76|1107.88|1105.67|1102.79|0
1646038200000|2022-02-28 08:50:00|1109.1|1106.22|1111.53|1108.65|1111.97|1109.09|1108.33|1105.45|0
1646038500000|2022-02-28 08:55:00|1111.42|1108.54|1112.41|1109.53|1113.52|1110.64|1110.2|1107.32|0
1646038800000|2022-02-28 09:00:00|1112.86|1109.98|1119.5|1116.62|1120.83|1117.95|1111.53|1108.65|0
1646039100000|2022-02-28 09:05:00|1119.62|1116.74|1132.3|1129.42|1132.87|1129.99|1119.62|1116.74|0
1646039400000|2022-02-28 09:10:00|1132.42|1129.54|1129.19|1126.31|1134.2|1131.32|1128.3|1125.42|0
1646039700000|2022-02-28 09:15:00|1129.41|1126.53|1129.57|1126.69|1129.57|1126.69|1125.53|1122.65|0
1646040000000|2022-02-28 09:20:00|1129.24|1126.36|1122.49|1119.61|1130.9|1128.02|1121.6|1118.72|0
1646040300000|2022-02-28 09:25:00|1122.38|1119.5|1120.05|1117.17|1123.71|1120.83|1118.07|1115.19|0
1646040600000|2022-02-28 09:30:00|1119.95|1117.07|1119.83|1116.95|1120.61|1117.73|1116.3|1113.42|0
1646040900000|2022-02-28 09:35:00|1120.27|1117.39|1120.83|1117.95|1121.27|1118.39|1116.51|1113.63|0
1646041200000|2022-02-28 09:40:00|1120.71|1117.83|1126.02|1123.14|1126.13|1123.25|1119.39|1116.51|0
1646041500000|2022-02-28 09:45:00|1126.13|1123.25|1126.68|1123.8|1128.57|1125.69|1125.35|1122.47|0
1646041800000|2022-02-28 09:50:00|1126.46|1123.58|1127.68|1124.8|1131.11|1128.23|1124.36|1121.48|0
1646042100000|2022-02-28 09:55:00|1128.01|1125.13|1126.68|1123.8|1130.34|1127.46|1124.47|1121.59|0
1646042400000|2022-02-28 10:00:00|1126.13|1123.25|1127.68|1124.8|1130.44|1127.56|1125.79|1122.91|0
1646042700000|2022-02-28 10:05:00|1127.08|1124.2|1122.83|1119.95|1127.6|1124.72|1122.72|1119.84|0
1646043000000|2022-02-28 10:10:00|1122.61|1119.73|1122.61|1119.73|1123.16|1120.28|1119.96|1117.08|0
1646043300000|2022-02-28 10:15:00|1122.39|1119.51|1122.17|1119.29|1124.27|1121.39|1121.61|1118.73|0
1646043600000|2022-02-28 10:20:00|1123.16|1120.28|1125.37|1122.49|1125.82|1122.94|1121.16|1118.28|0
1646043900000|2022-02-28 10:25:00|1125.59|1122.71|1119.73|1116.85|1125.59|1122.71|1119.17|1116.29|0
1646044200000|2022-02-28 10:30:00|1119.61|1116.73|1122.71|1119.83|1122.93|1120.05|1115.63|1112.75|0
1646044500000|2022-02-28 10:35:00|1122.49|1119.61|1124.44|1121.56|1124.44|1121.56|1120.24|1117.36|0
1646044800000|2022-02-28 10:40:00|1124.34|1121.46|1127.1|1124.22|1127.66|1124.78|1122.57|1119.69|0
1646045100000|2022-02-28 10:45:00|1127.44|1124.56|1132.67|1129.79|1134.41|1131.53|1126.88|1124|0
1646045400000|2022-02-28 10:50:00|1133.22|1130.34|1133.55|1130.67|1133.55|1130.67|1131.44|1128.56|0
1646045700000|2022-02-28 10:55:00|1133.44|1130.56|1134.99|1132.11|1135.43|1132.55|1130.11|1127.23|0
1646046000000|2022-02-28 11:00:00|1134.88|1132|1136.1|1133.22|1143.32|1140.44|1133.88|1131|0
1646046300000|2022-02-28 11:05:00|1136.54|1133.66|1135.87|1132.99|1137.65|1134.77|1134.32|1131.44|0
1646046600000|2022-02-28 11:10:00|1133.88|1131|1133.99|1131.11|1139.32|1136.44|1133.77|1130.89|0
1646046900000|2022-02-28 11:15:00|1134.21|1131.33|1128.67|1125.79|1134.21|1131.33|1128.67|1125.79|0
1646047200000|2022-02-28 11:20:00|1128.89|1126.01|1131.87|1128.99|1132.1|1129.22|1128.55|1125.67|0
1646047500000|2022-02-28 11:25:00|1131.65|1128.77|1128.77|1125.89|1132.88|1130|1127.55|1124.67|0
1646047800000|2022-02-28 11:30:00|1128.55|1125.67|1129.55|1126.67|1130.1|1127.22|1127.66|1124.78|0
1646048100000|2022-02-28 11:35:00|1129.21|1126.33|1131.76|1128.88|1133.64|1130.76|1127.44|1124.56|0
1646048400000|2022-02-28 11:40:00|1131.65|1128.77|1128.98|1126.1|1132.31|1129.43|1127.99|1125.11|0
1646048700000|2022-02-28 11:45:00|1128.76|1125.88|1127.87|1124.99|1130.31|1127.43|1126.44|1123.56|0
1646049000000|2022-02-28 11:50:00|1128.54|1125.66|1127.77|1124.89|1129.98|1127.1|1125.55|1122.67|0
1646049300000|2022-02-28 11:55:00|1127.87|1124.99|1130.75|1127.87|1134.3|1131.42|1127.32|1124.44|0
1646049600000|2022-02-28 12:00:00|1130.53|1127.65|1131.53|1128.65|1135.08|1132.2|1130.31|1127.43|0
1646049900000|2022-02-28 12:05:00|1131.42|1128.54|1134.3|1131.42|1135.18|1132.3|1131.42|1128.54|0
1646050200000|2022-02-28 12:10:00|1134.41|1131.53|1139.4|1136.52|1140.18|1137.3|1132.52|1129.64|0
1646050500000|2022-02-28 12:15:00|1139.07|1136.19|1141.96|1139.08|1142.07|1139.19|1136.29|1133.41|0
1646050800000|2022-02-28 12:20:00|1142.18|1139.3|1150.86|1147.98|1151.97|1149.09|1141.62|1138.74|0
1646051100000|2022-02-28 12:25:00|1150.74|1147.86|1147.22|1144.34|1151.3|1148.42|1146.85|1143.97|0
1646051400000|2022-02-28 12:30:00|1146.78|1143.9|1147.6|1144.72|1150.61|1147.73|1146.26|1143.38|0
1646051700000|2022-02-28 12:35:00|1147.27|1144.39|1146.6|1143.72|1148.6|1145.72|1144.48|1141.6|0
1646052000000|2022-02-28 12:40:00|1146.48|1143.6|1146.45|1143.57|1151.05|1148.17|1143.78|1140.9|0
1646052300000|2022-02-28 12:45:00|1146.67|1143.79|1148.34|1145.46|1149.23|1146.35|1143.89|1141.01|0
1646052600000|2022-02-28 12:50:00|1148.11|1145.23|1151.23|1148.35|1151.23|1148.35|1147.22|1144.34|0
1646052900000|2022-02-28 12:55:00|1151.57|1148.69|1137.55|1134.67|1151.57|1148.69|1133.22|1130.34|0
1646053200000|2022-02-28 13:00:00|1136.99|1134.11|1135.88|1133|1139.44|1136.56|1131.34|1128.46|0
1646053500000|2022-02-28 13:05:00|1135.66|1132.78|1136|1133.12|1137.33|1134.45|1133.88|1131|0
1646053800000|2022-02-28 13:10:00|1137.22|1134.34|1133.33|1130.45|1138.55|1135.67|1133.33|1130.45|0
1646054100000|2022-02-28 13:15:00|1133.44|1130.56|1135.11|1132.23|1136.32|1133.44|1132.77|1129.89|0
1646054400000|2022-02-28 13:20:00|1135.33|1132.45|1135.33|1132.45|1136.22|1133.34|1133.11|1130.23|0
1646054700000|2022-02-28 13:25:00|1134.88|1132|1137.21|1134.33|1137.43|1134.55|1133.77|1130.89|0
1646055000000|2022-02-28 13:30:00|1137.55|1134.67|1130.1|1127.22|1140.54|1137.66|1128.67|1125.79|0
1646055300000|2022-02-28 13:35:00|1130|1127.12|1125.89|1123.01|1130.66|1127.78|1125.89|1123.01|0
1646055600000|2022-02-28 13:40:00|1125.56|1122.68|1123.79|1120.91|1128|1125.12|1121.79|1118.91|0
1646055900000|2022-02-28 13:45:00|1124.67|1121.79|1129.77|1126.89|1129.77|1126.89|1124.11|1121.23|0
1646056200000|2022-02-28 13:50:00|1129.55|1126.67|1131.99|1129.11|1137.31|1134.43|1129.21|1126.33|0
1646056500000|2022-02-28 13:55:00|1132.21|1129.33|1129.32|1126.44|1132.65|1129.77|1128.66|1125.78|0
1646056800000|2022-02-28 14:00:00|1128.88|1126|1134.65|1131.77|1135.53|1132.65|1126.66|1123.78|0
1646057100000|2022-02-28 14:05:00|1134.75|1131.87|1136.86|1133.98|1136.86|1133.98|1133.76|1130.88|0
1646057400000|2022-02-28 14:10:00|1137.31|1134.43|1137.31|1134.43|1138.64|1135.76|1133.98|1131.1|0
1646057700000|2022-02-28 14:15:00|1137.97|1135.09|1138.08|1135.2|1141.53|1138.65|1137.31|1134.43|0
1646058000000|2022-02-28 14:20:00|1138.19|1135.31|1135.08|1132.2|1139.3|1136.42|1135.08|1132.2|0
1646058300000|2022-02-28 14:25:00|1134.86|1131.98|1135.75|1132.87|1139.52|1136.64|1134.86|1131.98|0
1646058600000|2022-02-28 14:30:00|1135.3|1132.42|1140.41|1137.53|1145.75|1142.87|1133.97|1131.09|0
1646058900000|2022-02-28 14:35:00|1140.63|1137.75|1149.31|1146.43|1153.65|1150.77|1140.63|1137.75|0
1646059200000|2022-02-28 14:40:00|1148.42|1145.54|1145.84|1142.96|1148.42|1145.54|1139.06|1136.18|0
1646059500000|2022-02-28 14:45:00|1145.07|1142.19|1147.07|1144.19|1152.08|1149.2|1141.95|1139.07|0
1646059800000|2022-02-28 14:50:00|1146.62|1143.74|1150.41|1147.53|1155.31|1152.43|1144.62|1141.74|0
1646060100000|2022-02-28 14:55:00|1149.96|1147.08|1153.75|1150.87|1155.76|1152.88|1147.51|1144.63|0
1646060400000|2022-02-28 15:00:00|1154.64|1151.76|1145.72|1142.84|1156.87|1153.99|1145.28|1142.4|0
1646060700000|2022-02-28 15:05:00|1147.28|1144.4|1143.49|1140.61|1149.73|1146.85|1140.15|1137.27|0
1646061000000|2022-02-28 15:10:00|1143.05|1140.17|1138.82|1135.94|1145.72|1142.84|1137.04|1134.16|0
1646061300000|2022-02-28 15:15:00|1138.26|1135.38|1135.26|1132.38|1140.04|1137.16|1133.26|1130.38|0
1646061600000|2022-02-28 15:20:00|1135.7|1132.82|1141.56|1138.68|1144.61|1141.73|1135.26|1132.38|0
1646061900000|2022-02-28 15:25:00|1142.23|1139.35|1142|1139.12|1147.57|1144.69|1138.33|1135.45|0
1646062200000|2022-02-28 15:30:00|1141.55|1138.67|1147.34|1144.46|1153.59|1150.71|1141.55|1138.67|0
1646062500000|2022-02-28 15:35:00|1147.23|1144.35|1159.18|1156.3|1160.29|1157.41|1147.12|1144.24|0
1646062800000|2022-02-28 15:40:00|1159.62|1156.74|1166.11|1163.23|1166.78|1163.9|1158.73|1155.85|0
1646063100000|2022-02-28 15:45:00|1165.77|1162.89|1161.85|1158.97|1168.13|1165.25|1161.41|1158.53|0
1646063400000|2022-02-28 15:50:00|1161.74|1158.86|1162.85|1159.97|1167.23|1164.35|1159.84|1156.96|0
1646063700000|2022-02-28 15:55:00|1163.19|1160.31|1168.35|1165.47|1170.81|1167.93|1163.19|1160.31|0
1646064000000|2022-02-28 16:00:00|1169.02|1166.14|1171.26|1168.38|1173.28|1170.4|1166.78|1163.9|0
1646064300000|2022-02-28 16:05:00|1170.59|1167.71|1168.45|1165.57|1170.7|1167.82|1166.33|1163.45|0
1646064600000|2022-02-28 16:10:00|1168.57|1165.69|1166.77|1163.89|1171.93|1169.05|1164.31|1161.43|0
1646064900000|2022-02-28 16:15:00|1167.45|1164.57|1174.17|1171.29|1176.97|1174.09|1166.77|1163.89|0
1646065200000|2022-02-28 16:20:00|1173.5|1170.62|1180.91|1178.03|1180.91|1178.03|1173.5|1170.62|0
1646065500000|2022-02-28 16:25:00|1180.68|1177.8|1183.53|1180.65|1185.68|1182.8|1178.21|1175.33|0
1646065800000|2022-02-28 16:30:00|1183.31|1180.43|1182.41|1179.53|1187.81|1184.93|1181.96|1179.08|0
1646066100000|2022-02-28 16:35:00|1183.08|1180.2|1177.58|1174.7|1184.2|1181.32|1177.58|1174.7|0
1646066400000|2022-02-28 16:40:00|1178.48|1175.6|1179.83|1176.95|1181.4|1178.52|1175.11|1172.23|0
1646066700000|2022-02-28 16:45:00|1180.05|1177.17|1173.2|1170.32|1180.28|1177.4|1170.96|1168.08|0
1646067000000|2022-02-28 16:50:00|1173.54|1170.66|1175.44|1172.56|1175.78|1172.9|1171.07|1168.19|0
1646067300000|2022-02-28 16:55:00|1175.56|1172.68|1181.17|1178.29|1182.29|1179.41|1175.56|1172.68|0
1646067600000|2022-02-28 17:00:00|1180.72|1177.84|1179.6|1176.72|1183.75|1180.87|1179.15|1176.27|0
1646067900000|2022-02-28 17:05:00|1179.48|1176.6|1165.02|1162.14|1180.27|1177.39|1164.12|1161.24|0
1646068200000|2022-02-28 17:10:00|1164.12|1161.24|1158.97|1156.09|1165.24|1162.36|1157.19|1154.31|0
1646068500000|2022-02-28 17:15:00|1159.2|1156.32|1160.31|1157.43|1160.99|1158.11|1155.17|1152.29|0
1646068800000|2022-02-28 17:20:00|1159.64|1156.76|1154.5|1151.62|1162.55|1159.67|1153.16|1150.28|0
1646069100000|2022-02-28 17:25:00|1154.61|1151.73|1157.4|1154.52|1158.08|1155.2|1154.61|1151.73|0
1646069400000|2022-02-28 17:30:00|1156.51|1153.63|1153.82|1150.94|1159.42|1156.54|1150.92|1148.04|0
1646069700000|2022-02-28 17:35:00|1153.93|1151.05|1148.69|1145.81|1154.72|1151.84|1148.46|1145.58|0
1646070000000|2022-02-28 17:40:00|1149.24|1146.36|1144.45|1141.57|1150.03|1147.15|1144.11|1141.23|0
1646070300000|2022-02-28 17:45:00|1143.78|1140.9|1146.23|1143.35|1146.23|1143.35|1139.99|1137.11|0
1646070600000|2022-02-28 17:50:00|1145.78|1142.9|1142.21|1139.33|1147.12|1144.24|1139.2|1136.32|0
1646070900000|2022-02-28 17:55:00|1142.66|1139.78|1146.89|1144.01|1146.89|1144.01|1139.54|1136.66|0
1646071200000|2022-02-28 18:00:00|1146.67|1143.79|1153.37|1150.49|1155.38|1152.5|1146|1143.12|0
1646071500000|2022-02-28 18:05:00|1154.26|1151.38|1159.58|1156.7|1159.81|1156.93|1152.25|1149.37|0
1646071800000|2022-02-28 18:10:00|1159.13|1156.25|1159.13|1156.25|1163.16|1160.28|1157.12|1154.24|0
1646072100000|2022-02-28 18:15:00|1159.58|1156.7|1147.73|1144.85|1160.03|1157.15|1146.39|1143.51|0
1646072400000|2022-02-28 18:20:00|1147.06|1144.18|1143.04|1140.16|1147.28|1144.4|1140.14|1137.26|0
1646072700000|2022-02-28 18:25:00|1142.59|1139.71|1149.51|1146.63|1151.97|1149.09|1141.58|1138.7|0
1646073000000|2022-02-28 18:30:00|1149.29|1146.41|1147.06|1144.18|1151.96|1149.08|1144.27|1141.39|0
1646073300000|2022-02-28 18:35:00|1146.83|1143.95|1151.07|1148.19|1151.96|1149.08|1144.16|1141.28|0
1646073600000|2022-02-28 18:40:00|1151.52|1148.64|1149.06|1146.18|1155.31|1152.43|1147.94|1145.06|0
1646073900000|2022-02-28 18:45:00|1149.51|1146.63|1152.18|1149.3|1152.18|1149.3|1144.37|1141.49|0
1646074200000|2022-02-28 18:50:00|1151.84|1148.96|1158.44|1155.56|1160.56|1157.68|1151.84|1148.96|0
1646074500000|2022-02-28 18:55:00|1157.76|1154.88|1156.53|1153.65|1159.33|1156.45|1153.07|1150.19|0
1646074800000|2022-02-28 19:00:00|1155.98|1153.1|1135.24|1132.36|1155.98|1153.1|1135.24|1132.36|0
1646075100000|2022-02-28 19:05:00|1136.35|1133.47|1126.35|1123.47|1137.35|1134.47|1126.12|1123.24|0
1646075400000|2022-02-28 19:10:00|1126.57|1123.69|1127.81|1124.93|1127.81|1124.93|1121.81|1118.93|0
1646075700000|2022-02-28 19:15:00|1127.37|1124.49|1131.6|1128.72|1132.49|1129.61|1123.03|1120.15|0
1646076000000|2022-02-28 19:20:00|1132.49|1129.61|1123.84|1120.96|1132.49|1129.61|1122.92|1120.04|0
1646076300000|2022-02-28 19:25:00|1124.51|1121.63|1126.5|1123.62|1130.06|1127.18|1124.06|1121.18|0
1646076600000|2022-02-28 19:30:00|1126.73|1123.85|1125.5|1122.62|1129.83|1126.95|1122.73|1119.85|0
1646076900000|2022-02-28 19:35:00|1126.16|1123.28|1126.61|1123.73|1134.06|1131.18|1124.72|1121.84|0
1646077200000|2022-02-28 19:40:00|1125.94|1123.06|1139.95|1137.07|1142.07|1139.19|1125.83|1122.95|0
1646077500000|2022-02-28 19:45:00|1139.39|1136.51|1135.16|1132.28|1140.73|1137.85|1133.16|1130.28|0
1646077800000|2022-02-28 19:50:00|1136.5|1133.62|1138.5|1135.62|1138.94|1136.06|1134.27|1131.39|0
1646078100000|2022-02-28 19:55:00|1138.28|1135.4|1141.84|1138.96|1145.63|1142.75|1138.05|1135.17|0
1646078400000|2022-02-28 20:00:00|1142.06|1139.18|1139.39|1136.51|1142.95|1140.07|1138.72|1135.84|0
1646078700000|2022-02-28 20:05:00|1139.05|1136.17|1140.38|1137.5|1141.83|1138.95|1130.49|1127.61|0
1646079000000|2022-02-28 20:10:00|1139.83|1136.95|1134.93|1132.05|1140.27|1137.39|1132.26|1129.38|0
1646079300000|2022-02-28 20:15:00|1136.93|1134.05|1141.16|1138.28|1143.84|1140.96|1134.04|1131.16|0
1646079600000|2022-02-28 20:20:00|1141.38|1138.5|1149.55|1146.67|1154.01|1151.13|1141.16|1138.28|0
1646079900000|2022-02-28 20:25:00|1149.32|1146.44|1147.54|1144.66|1152.89|1150.01|1145.98|1143.1|0
1646080200000|2022-02-28 20:30:00|1147.09|1144.21|1136.39|1133.51|1147.09|1144.21|1136.39|1133.51|0
1646080500000|2022-02-28 20:35:00|1136.61|1133.73|1132.56|1129.68|1137.06|1134.18|1130.39|1127.51|0
1646080800000|2022-02-28 20:40:00|1132.34|1129.46|1149.03|1146.15|1150.14|1147.26|1132.34|1129.46|0
1646081100000|2022-02-28 20:45:00|1148.91|1146.03|1160.18|1157.3|1160.63|1157.75|1148.91|1146.03|0
1646081400000|2022-02-28 20:50:00|1162.08|1159.2|1167.12|1164.24|1167.9|1165.02|1157.6|1154.72|0
1646081700000|2022-02-28 20:55:00|1168.02|1165.14|1172.27|1169.39|1176.09|1173.21|1166|1163.12|0
1646082000000|2022-02-28 21:00:00|1174.29|1171.41|1174.29|1171.41|1174.97|1172.09|1170.7|1167.82|0
1646082300000|2022-02-28 21:05:00|1173.62|1170.74|1170.25|1167.37|1175.41|1172.53|1168.91|1166.03|0
1646082600000|2022-02-28 21:10:00|1170.7|1167.82|1172.72|1169.84|1174.96|1172.08|1170.25|1167.37|0
1646082900000|2022-02-28 21:15:00|1173.18|1169.82|1175.2|1171.84|1175.87|1172.51|1173.18|1169.82|0
1646083200000|2022-02-28 21:20:00|1175.31|1171.95|1174.08|1170.72|1175.42|1172.06|1173.85|1170.49|0
1646083500000|2022-02-28 21:25:00|1174.41|1171.05|1174.41|1171.05|1174.75|1171.39|1173.18|1169.82|0
1646083800000|2022-02-28 21:30:00|1174.3|1170.94|1174.75|1171.39|1175.87|1172.51|1174.3|1170.94|0
1646084100000|2022-02-28 21:35:00|1174.52|1171.16|1175.87|1172.51|1175.87|1172.51|1174.52|1171.16|0
1646084400000|2022-02-28 21:40:00|1175.64|1172.28|1175.42|1172.06|1175.75|1172.39|1175.19|1171.83|0
1646084700000|2022-02-28 21:45:00|1175.19|1171.83|1175.19|1171.83|1175.64|1172.28|1175.19|1171.83|0
1646085000000|2022-02-28 21:50:00|1175.41|1172.05|1175.64|1172.28|1176.31|1172.95|1175.19|1171.83|0
1646085300000|2022-02-28 21:55:00|1175.41|1172.05|1175.29|1171.93|1175.52|1172.16|1175.19|1171.83|0
1646085600000|2022-02-28 22:00:00|1175.26|1171.9|1174.92|1171.56|1175.26|1171.9|1174.41|1171.05|0
1646085900000|2022-02-28 22:05:00|1174.41|1171.05|1174.41|1171.05|1174.96|1171.6|1174.28|1170.92|0
1646086200000|2022-02-28 22:10:00|1174.05|1170.69|1174.11|1170.75|1174.25|1170.89|1173.82|1170.46|0
1646086500000|2022-02-28 22:15:00|1174.18|1170.82|1174.34|1170.98|1174.34|1170.98|1174.17|1170.81|0
1646086800000|2022-02-28 22:20:00|1174.25|1170.89|1174.21|1170.85|1174.59|1171.23|1174.05|1170.69|0
1646087100000|2022-02-28 22:25:00|1174.15|1170.79|1174.21|1170.85|1174.27|1170.91|1173.81|1170.45|0
1646087400000|2022-02-28 22:30:00|1173.85|1170.49|1173.68|1170.32|1174.01|1170.65|1173.51|1170.15|0
1646087700000|2022-02-28 22:35:00|1173.77|1170.41|1173.58|1170.22|1173.91|1170.55|1173.41|1170.05|0
1646088000000|2022-02-28 22:40:00|1173.61|1170.25|1172.99|1169.63|1173.65|1170.29|1172.95|1169.59|0
1646088300000|2022-02-28 22:45:00|1173.19|1169.83|1173.61|1170.25|1173.61|1170.25|1173.09|1169.73|0
1646088600000|2022-02-28 22:50:00|1173.51|1170.15|1172.89|1169.53|1174.04|1170.68|1172.65|1169.29|0
1646088900000|2022-02-28 22:55:00|1172.95|1169.59|1173.15|1169.79|1173.15|1169.79|1172.92|1169.56|0
1646089200000|2022-02-28 23:00:00|1174.15|1170.79|1175.72|1172.36|1175.72|1172.36|1172.13|1168.77|0
1646089500000|2022-02-28 23:05:00|1176.06|1172.7|1175.61|1172.25|1177.18|1173.82|1175.5|1172.14|0
1646089800000|2022-02-28 23:10:00|1175.94|1172.58|1173.92|1170.56|1175.94|1172.58|1172.58|1169.22|0
1646090100000|2022-02-28 23:15:00|1173.81|1170.45|1174.48|1171.12|1176.73|1173.37|1173.7|1170.34|0
1646090400000|2022-02-28 23:20:00|1174.14|1170.78|1178.07|1174.71|1178.75|1175.39|1173.69|1170.33|0
1646090700000|2022-02-28 23:25:00|1177.85|1174.49|1176.73|1173.37|1178.52|1175.16|1175.94|1172.58|0
1646091000000|2022-02-28 23:30:00|1176.95|1173.59|1180.32|1176.96|1181.22|1177.86|1176.38|1173.02|0
1646091300000|2022-02-28 23:35:00|1180.54|1177.18|1182|1178.64|1183.24|1179.88|1180.54|1177.18|0
1646091600000|2022-02-28 23:40:00|1181.89|1178.53|1180.65|1177.29|1182.11|1178.75|1179.97|1176.61|0
1646091900000|2022-02-28 23:45:00|1180.76|1177.4|1180.64|1177.28|1181.44|1178.08|1179.3|1175.94|0
1646092200000|2022-02-28 23:50:00|1180.99|1177.63|1184.69|1181.33|1185.71|1182.35|1180.99|1177.63|0
1646092500000|2022-02-28 23:55:00|1184.58|1181.22|1181.66|1178.3|1185.25|1181.89|1181.66|1178.3|0
1646092800000|2022-03-01 00:00:00|1181.88|1178.52|1181.88|1178.52|1184.35|1180.99|1181.88|1178.52|0
1646093100000|2022-03-01 00:05:00|1181.76|1178.4|1176.94|1173.58|1181.76|1178.4|1176.94|1173.58|0
1646093400000|2022-03-01 00:10:00|1177.27|1173.91|1179.85|1176.49|1180.3|1176.94|1177.16|1173.8|0
1646093700000|2022-03-01 00:15:00|1180.08|1176.72|1181.65|1178.29|1183|1179.64|1179.85|1176.49|0
1646094000000|2022-03-01 00:20:00|1181.43|1178.07|1179.73|1176.37|1181.98|1178.62|1178.61|1175.25|0
1646094300000|2022-03-01 00:25:00|1179.4|1176.04|1181.2|1177.84|1181.31|1177.95|1179.28|1175.92|0
1646094600000|2022-03-01 00:30:00|1181.08|1177.72|1178.83|1175.47|1181.87|1178.51|1178.28|1174.92|0
1646094900000|2022-03-01 00:35:00|1179.06|1175.7|1178.05|1174.69|1179.85|1176.49|1177.38|1174.02|0
1646095200000|2022-03-01 00:40:00|1178.27|1174.91|1176.92|1173.56|1180.07|1176.71|1176.25|1172.89|0
1646095500000|2022-03-01 00:45:00|1177.03|1173.67|1169.18|1165.82|1177.26|1173.9|1168.4|1165.04|0
1646095800000|2022-03-01 00:50:00|1169.07|1165.71|1172.66|1169.3|1173.55|1170.19|1169.07|1165.71|0
1646096100000|2022-03-01 00:55:00|1172.88|1169.52|1174.45|1171.09|1175.35|1171.99|1172.54|1169.18|0
1646096400000|2022-03-01 01:00:00|1174.56|1171.2|1174.11|1170.75|1176.02|1172.66|1171.64|1168.28|0
1646096700000|2022-03-01 01:05:00|1174.22|1170.86|1176.92|1173.56|1178.04|1174.68|1173.33|1169.97|0
1646097000000|2022-03-01 01:10:00|1176.8|1173.44|1176.91|1173.55|1177.36|1174|1176.02|1172.66|0
1646097300000|2022-03-01 01:15:00|1177.14|1173.78|1175.9|1172.54|1177.14|1173.78|1174.22|1170.86|0
1646097600000|2022-03-01 01:20:00|1175.34|1171.98|1177.58|1174.22|1178.48|1175.12|1175.34|1171.98|0
1646097900000|2022-03-01 01:25:00|1177.81|1174.45|1178.7|1175.34|1178.71|1175.35|1175.34|1171.98|0
1646098200000|2022-03-01 01:30:00|1178.59|1175.23|1180.72|1177.36|1181.17|1177.81|1178.48|1175.12|0
1646098500000|2022-03-01 01:35:00|1180.83|1177.47|1180.27|1176.91|1180.95|1177.59|1178.7|1175.34|0
1646098800000|2022-03-01 01:40:00|1179.93|1176.57|1179.6|1176.24|1180.5|1177.14|1178.7|1175.34|0
1646099100000|2022-03-01 01:45:00|1180.05|1176.69|1173.87|1170.51|1180.05|1176.69|1173.53|1170.17|0
1646099400000|2022-03-01 01:50:00|1174.21|1170.85|1174.88|1171.52|1175.78|1172.42|1173.42|1170.06|0
1646099700000|2022-03-01 01:55:00|1174.99|1171.63|1172.19|1168.83|1175.33|1171.97|1172.19|1168.83|0
1646100000000|2022-03-01 02:00:00|1172.41|1169.05|1174.43|1171.07|1174.43|1171.07|1171.96|1168.6|0
1646100300000|2022-03-01 02:05:00|1174.31|1170.95|1173.53|1170.17|1174.87|1171.51|1173.41|1170.05|0
1646100600000|2022-03-01 02:10:00|1173.41|1170.05|1169.26|1165.9|1173.41|1170.05|1168.59|1165.23|0
1646100900000|2022-03-01 02:15:00|1169.04|1165.68|1170.83|1167.47|1171.39|1168.03|1169.04|1165.68|0
1646101200000|2022-03-01 02:20:00|1170.72|1167.36|1171.06|1167.7|1171.84|1168.48|1170.38|1167.02|0
1646101500000|2022-03-01 02:25:00|1171.16|1167.8|1169.37|1166.01|1171.73|1168.37|1168.59|1165.23|0
1646101800000|2022-03-01 02:30:00|1169.48|1166.12|1168.59|1165.23|1171.05|1167.69|1168.59|1165.23|0
1646102100000|2022-03-01 02:35:00|1168.81|1165.45|1167.69|1164.33|1170.15|1166.79|1167.69|1164.33|0
1646102400000|2022-03-01 02:40:00|1167.46|1164.1|1169.25|1165.89|1169.36|1166|1165.67|1162.31|0
1646102700000|2022-03-01 02:45:00|1169.36|1166|1169.58|1166.22|1170.38|1167.02|1169.14|1165.78|0
1646103000000|2022-03-01 02:50:00|1169.48|1166.12|1172.61|1169.25|1173.06|1169.7|1169.03|1165.67|0
1646103300000|2022-03-01 02:55:00|1172.72|1169.36|1172.84|1169.48|1173.06|1169.7|1171.82|1168.46|0
1646103600000|2022-03-01 03:00:00|1173.06|1169.7|1173.06|1169.7|1173.06|1169.7|1172.16|1168.8|0
1646103900000|2022-03-01 03:05:00|1172.94|1169.58|1170.59|1167.23|1173.06|1169.7|1169.02|1165.66|0
1646104200000|2022-03-01 03:10:00|1170.37|1167.01|1170.14|1166.78|1171.59|1168.23|1169.47|1166.11|0
1646104500000|2022-03-01 03:15:00|1170.36|1167|1170.81|1167.45|1171.49|1168.13|1170.25|1166.89|0
1646104800000|2022-03-01 03:20:00|1170.69|1167.33|1170.59|1167.23|1171.04|1167.68|1169.46|1166.1|0
1646105100000|2022-03-01 03:25:00|1170.69|1167.33|1171.26|1167.9|1171.48|1168.12|1169.91|1166.55|0
1646105400000|2022-03-01 03:30:00|1171.36|1168|1171.03|1167.67|1172.38|1169.02|1170.58|1167.22|0
1646105700000|2022-03-01 03:35:00|1170.91|1167.55|1172.71|1169.35|1172.82|1169.46|1170.81|1167.45|0
1646106000000|2022-03-01 03:40:00|1172.82|1169.46|1169.46|1166.1|1173.27|1169.91|1169.01|1165.65|0
1646106300000|2022-03-01 03:45:00|1169.56|1166.2|1171.03|1167.67|1171.47|1168.11|1169.12|1165.76|0
1646106600000|2022-03-01 03:50:00|1171.13|1167.77|1171.25|1167.89|1171.47|1168.11|1170.35|1166.99|0
1646106900000|2022-03-01 03:55:00|1171.13|1167.77|1170.8|1167.44|1171.25|1167.89|1170.57|1167.21|0
1646107200000|2022-03-01 04:00:00|1171.02|1167.66|1170.9|1167.54|1172.03|1168.67|1170.57|1167.21|0
1646107500000|2022-03-01 04:05:00|1171.02|1167.66|1171.92|1168.56|1172.59|1169.23|1170.35|1166.99|0
1646107800000|2022-03-01 04:10:00|1172.14|1168.78|1171.91|1168.55|1172.92|1169.56|1170.57|1167.21|0
1646108100000|2022-03-01 04:15:00|1171.69|1168.33|1169.45|1166.09|1172.02|1168.66|1169.45|1166.09|0
1646108400000|2022-03-01 04:20:00|1169.33|1165.97|1172.13|1168.77|1172.47|1169.11|1169.22|1165.86|0
1646108700000|2022-03-01 04:25:00|1172.02|1168.66|1172.13|1168.77|1173.03|1169.67|1171.46|1168.1|0
1646109000000|2022-03-01 04:30:00|1172.02|1168.66|1172.8|1169.44|1172.81|1169.45|1171.57|1168.21|0
1646109300000|2022-03-01 04:35:00|1172.69|1169.33|1172.13|1168.77|1172.8|1169.44|1171.68|1168.32|0
1646109600000|2022-03-01 04:40:00|1171.9|1168.54|1172.68|1169.32|1172.8|1169.44|1171.01|1167.65|0
1646109900000|2022-03-01 04:45:00|1172.8|1169.44|1174.93|1171.57|1175.72|1172.36|1172.58|1169.22|0
1646110200000|2022-03-01 04:50:00|1175.04|1171.68|1174.37|1171.01|1175.82|1172.46|1174.25|1170.89|0
1646110500000|2022-03-01 04:55:00|1174.25|1170.89|1175.26|1171.9|1175.49|1172.13|1173.8|1170.44|0
1646110800000|2022-03-01 05:00:00|1174.81|1171.45|1174.14|1170.78|1175.49|1172.13|1173.8|1170.44|0
1646111100000|2022-03-01 05:05:00|1174.36|1171|1173.69|1170.33|1174.7|1171.34|1173.47|1170.11|0
1646111400000|2022-03-01 05:10:00|1173.24|1169.88|1169.87|1166.51|1173.24|1169.88|1169.65|1166.29|0
1646111700000|2022-03-01 05:15:00|1169.76|1166.4|1167.41|1164.05|1170.1|1166.74|1166.96|1163.6|0
1646112000000|2022-03-01 05:20:00|1167.85|1164.49|1168.75|1165.39|1169.42|1166.06|1167.18|1163.82|0
1646112300000|2022-03-01 05:25:00|1168.63|1165.27|1170.65|1167.29|1170.99|1167.63|1167.18|1163.82|0
1646112600000|2022-03-01 05:30:00|1170.42|1167.06|1171.21|1167.85|1172.22|1168.86|1169.64|1166.28|0
1646112900000|2022-03-01 05:35:00|1171.54|1168.18|1172.11|1168.75|1173.23|1169.87|1171.44|1168.08|0
1646113200000|2022-03-01 05:40:00|1171.66|1168.3|1174.01|1170.65|1174.13|1170.77|1171.44|1168.08|0
1646113500000|2022-03-01 05:45:00|1173.9|1170.54|1171.76|1168.4|1174.13|1170.77|1171.66|1168.3|0
1646113800000|2022-03-01 05:50:00|1171.88|1168.52|1171.88|1168.52|1172.55|1169.19|1170.98|1167.62|0
1646114100000|2022-03-01 05:55:00|1172.1|1168.74|1173.22|1169.86|1174.35|1170.99|1172.1|1168.74|0
1646114400000|2022-03-01 06:00:00|1173.11|1169.75|1175.24|1171.88|1175.24|1171.88|1172.88|1169.52|0
1646114700000|2022-03-01 06:05:00|1175.02|1171.66|1176.59|1173.23|1177.26|1173.9|1174.34|1170.98|0
1646115000000|2022-03-01 06:10:00|1176.47|1173.11|1175.35|1171.99|1176.47|1173.11|1173.67|1170.31|0
1646115300000|2022-03-01 06:15:00|1175.46|1172.1|1176.36|1173|1177.81|1174.45|1174.67|1171.31|0
1646115600000|2022-03-01 06:20:00|1177.14|1173.78|1178.83|1175.47|1178.83|1175.47|1176.02|1172.66|0
1646115900000|2022-03-01 06:25:00|1179.05|1175.69|1181.52|1178.16|1181.97|1178.61|1177.36|1174|0
1646116200000|2022-03-01 06:30:00|1181.63|1178.27|1182.42|1179.06|1182.87|1179.51|1181.52|1178.16|0
1646116500000|2022-03-01 06:35:00|1183.09|1179.73|1182.42|1179.06|1183.54|1180.18|1181.29|1177.93|0
1646116800000|2022-03-01 06:40:00|1182.64|1179.28|1182.86|1179.5|1184.44|1181.08|1182.64|1179.28|0
1646117100000|2022-03-01 06:45:00|1182.97|1179.61|1182.07|1178.71|1184.21|1180.85|1180.84|1177.48|0
1646117400000|2022-03-01 06:50:00|1182.19|1178.83|1181.4|1178.04|1183.76|1180.4|1181.06|1177.7|0
1646117700000|2022-03-01 06:55:00|1181.29|1177.93|1183.53|1180.17|1183.98|1180.62|1180.84|1177.48|0
1646118000000|2022-03-01 07:00:00|1182.86|1179.5|1184.31|1180.95|1185.89|1182.53|1181.96|1178.6|0
1646118300000|2022-03-01 07:05:00|1184.21|1180.85|1198.17|1194.81|1200.3|1196.94|1183.98|1180.62|0
1646118600000|2022-03-01 07:10:00|1198.72|1195.36|1193.99|1190.63|1199.29|1195.93|1193.54|1190.18|0
1646118900000|2022-03-01 07:15:00|1194.11|1190.75|1195.11|1191.75|1197.04|1193.68|1193.99|1190.63|0
1646119200000|2022-03-01 07:20:00|1195.23|1191.87|1195.34|1191.98|1196.92|1193.56|1194.33|1190.97|0
1646119500000|2022-03-01 07:25:00|1195.23|1191.87|1192.95|1189.59|1197.93|1194.57|1192.84|1189.48|0
1646119800000|2022-03-01 07:30:00|1192.73|1189.37|1191.37|1188.01|1193.18|1189.82|1189.35|1185.99|0
1646120100000|2022-03-01 07:35:00|1191.6|1188.24|1192.05|1188.69|1192.05|1188.69|1189.46|1186.1|0
1646120400000|2022-03-01 07:40:00|1192.16|1188.8|1192.27|1188.91|1193.4|1190.04|1191.6|1188.24|0
1646120700000|2022-03-01 07:45:00|1192.39|1189.03|1189.67|1186.31|1192.39|1189.03|1189.44|1186.08|0
1646121000000|2022-03-01 07:50:00|1190.23|1186.87|1187.76|1184.4|1192.26|1188.9|1187.76|1184.4|0
1646121300000|2022-03-01 07:55:00|1187.98|1184.62|1189.78|1186.42|1190.23|1186.87|1185.96|1182.6|0
1646121600000|2022-03-01 08:00:00|1190.01|1186.65|1193.38|1190.02|1193.38|1190.02|1186.18|1182.82|0
1646121900000|2022-03-01 08:05:00|1193.26|1189.9|1195.62|1192.74|1198.77|1195.89|1193.25|1189.9|0
1646122200000|2022-03-01 08:10:00|1195.17|1192.29|1191.56|1188.68|1196.97|1194.09|1190.89|1188.01|0
1646122500000|2022-03-01 08:15:00|1191.34|1188.46|1189.98|1187.1|1191.56|1188.68|1188.18|1185.3|0
1646122800000|2022-03-01 08:20:00|1190.43|1187.55|1180.09|1177.21|1192.68|1189.8|1178.07|1175.19|0
1646123100000|2022-03-01 08:25:00|1180.31|1177.43|1183.85|1180.97|1183.96|1181.08|1177.21|1174.33|0
1646123400000|2022-03-01 08:30:00|1183.63|1180.75|1186.43|1183.55|1186.43|1183.55|1181.15|1178.27|0
1646123700000|2022-03-01 08:35:00|1186.1|1183.22|1182.05|1179.17|1187.9|1185.02|1180.14|1177.26|0
1646124000000|2022-03-01 08:40:00|1181.6|1178.72|1179.68|1176.8|1184.52|1181.64|1178.45|1175.57|0
1646124300000|2022-03-01 08:45:00|1179.46|1176.58|1173.29|1170.41|1181.82|1178.94|1173.06|1170.18|0
1646124600000|2022-03-01 08:50:00|1173.51|1170.63|1171.64|1168.76|1174.29|1171.41|1168.5|1165.62|0
1646124900000|2022-03-01 08:55:00|1171.19|1168.31|1174.55|1171.67|1175.45|1172.57|1169.95|1167.07|0
1646125200000|2022-03-01 09:00:00|1174.1|1171.22|1175.9|1173.02|1177.35|1174.47|1172.98|1170.1|0
1646125500000|2022-03-01 09:05:00|1176.23|1173.35|1167.6|1164.72|1176.35|1173.47|1164.91|1162.03|0
1646125800000|2022-03-01 09:10:00|1167.82|1164.94|1164.68|1161.8|1167.82|1164.94|1164.01|1161.13|0
1646126100000|2022-03-01 09:15:00|1164.46|1161.58|1164.9|1162.02|1168.49|1165.61|1163.79|1160.91|0
1646126400000|2022-03-01 09:20:00|1165.13|1162.25|1161.32|1158.44|1166.7|1163.82|1159.64|1156.76|0
1646126700000|2022-03-01 09:25:00|1160.65|1157.77|1159.3|1156.42|1161.54|1158.66|1155.85|1152.97|0
1646127000000|2022-03-01 09:30:00|1158.85|1155.97|1160.64|1157.76|1162.2|1159.32|1157.73|1154.85|0
1646127300000|2022-03-01 09:35:00|1160.41|1157.53|1159.52|1156.64|1161.86|1158.98|1157.73|1154.85|0
1646127600000|2022-03-01 09:40:00|1159.96|1157.08|1153.93|1151.05|1160.41|1157.53|1152.59|1149.71|0
1646127900000|2022-03-01 09:45:00|1153.59|1150.71|1157.06|1154.18|1157.73|1154.85|1153.04|1150.16|0
1646128200000|2022-03-01 09:50:00|1156.83|1153.95|1151.25|1148.37|1157.06|1154.18|1149.46|1146.58|0
1646128500000|2022-03-01 09:55:00|1151.02|1148.14|1151.92|1149.04|1153.26|1150.38|1149.46|1146.58|0
1646128800000|2022-03-01 10:00:00|1151.69|1148.81|1149.12|1146.24|1153.03|1150.15|1146.78|1143.9|0
1646129100000|2022-03-01 10:05:00|1149.34|1146.46|1145.89|1143.01|1149.34|1146.46|1143.88|1141|0
1646129400000|2022-03-01 10:10:00|1145.55|1142.67|1147|1144.12|1147.56|1144.68|1143.88|1141|0
1646129700000|2022-03-01 10:15:00|1147.11|1144.23|1152.5|1149.62|1153.17|1150.29|1146.78|1143.9|0
1646130000000|2022-03-01 10:20:00|1152.28|1149.4|1149.61|1146.73|1152.5|1149.62|1148.82|1145.94|0
1646130300000|2022-03-01 10:25:00|1149.71|1146.83|1147.71|1144.83|1150.5|1147.62|1146.49|1143.61|0
1646130600000|2022-03-01 10:30:00|1147.38|1144.5|1145.15|1142.27|1147.71|1144.83|1140.92|1138.04|0
1646130900000|2022-03-01 10:35:00|1144.48|1141.6|1142.25|1139.37|1145.37|1142.49|1140.14|1137.26|0
1646131200000|2022-03-01 10:40:00|1142.58|1139.7|1150.94|1148.06|1151.71|1148.83|1141.92|1139.04|0
1646131500000|2022-03-01 10:45:00|1150.49|1147.61|1153.5|1150.62|1153.83|1150.95|1146.81|1143.93|0
1646131800000|2022-03-01 10:50:00|1153.27|1150.39|1154.65|1151.77|1155.99|1153.11|1152.05|1149.17|0
1646132100000|2022-03-01 10:55:00|1154.54|1151.66|1155.21|1152.33|1155.43|1152.55|1152.2|1149.32|0
1646132400000|2022-03-01 11:00:00|1154.76|1151.88|1151.42|1148.54|1154.76|1151.88|1150.63|1147.75|0
1646132700000|2022-03-01 11:05:00|1151.64|1148.76|1149.74|1146.86|1152.98|1150.1|1149.74|1146.86|0
1646133000000|2022-03-01 11:10:00|1149.63|1146.75|1149.41|1146.53|1150.53|1147.65|1145.51|1142.63|0
1646133300000|2022-03-01 11:15:00|1148.96|1146.08|1150.85|1147.97|1152.3|1149.42|1147.63|1144.75|0
1646133600000|2022-03-01 11:20:00|1151.19|1148.31|1152.08|1149.2|1155.65|1152.77|1150.52|1147.64|0
1646133900000|2022-03-01 11:25:00|1152.3|1149.42|1151.41|1148.53|1155.65|1152.77|1151.29|1148.41|0
1646134200000|2022-03-01 11:30:00|1151.63|1148.75|1155.2|1152.32|1157.21|1154.33|1150.07|1147.19|0
1646134500000|2022-03-01 11:35:00|1154.97|1152.09|1152.52|1149.64|1155.2|1152.32|1151.63|1148.75|0
1646134800000|2022-03-01 11:40:00|1152.3|1149.42|1146.73|1143.85|1153.63|1150.75|1146.28|1143.4|0
1646135100000|2022-03-01 11:45:00|1147.06|1144.18|1142.94|1140.06|1148.51|1145.63|1142.83|1139.95|0
1646135400000|2022-03-01 11:50:00|1143.16|1140.28|1137.6|1134.72|1144.5|1141.62|1136.27|1133.39|0
1646135700000|2022-03-01 11:55:00|1137.83|1134.95|1140.51|1137.63|1140.94|1138.06|1134.05|1131.17|0
1646136000000|2022-03-01 12:00:00|1140.73|1137.85|1146.74|1143.86|1146.74|1143.86|1140.51|1137.63|0
1646136300000|2022-03-01 12:05:00|1146.84|1143.96|1148.47|1145.59|1148.96|1146.08|1146.29|1143.41|0
1646136600000|2022-03-01 12:10:00|1148.36|1145.48|1146.13|1143.25|1148.91|1146.03|1145.69|1142.81|0
1646136900000|2022-03-01 12:15:00|1145.91|1143.03|1141.02|1138.14|1145.91|1143.03|1141.02|1138.14|0
1646137200000|2022-03-01 12:20:00|1141.24|1138.36|1148.13|1145.25|1148.68|1145.8|1141.24|1138.36|0
1646137500000|2022-03-01 12:25:00|1147.24|1144.36|1154.81|1151.93|1155.26|1152.38|1144.68|1141.8|0
1646137800000|2022-03-01 12:30:00|1154.14|1151.26|1153.03|1150.15|1154.14|1151.26|1150.35|1147.47|0
1646138100000|2022-03-01 12:35:00|1152.36|1149.48|1147.01|1144.13|1152.36|1149.48|1146.79|1143.91|0
1646138400000|2022-03-01 12:40:00|1146.68|1143.8|1143.9|1141.02|1147.01|1144.13|1141.9|1139.02|0
1646138700000|2022-03-01 12:45:00|1144.12|1141.24|1146.79|1143.91|1147.01|1144.13|1142.34|1139.46|0
1646139000000|2022-03-01 12:50:00|1146.67|1143.79|1143.01|1140.13|1147.9|1145.02|1142.56|1139.68|0
1646139300000|2022-03-01 12:55:00|1143.23|1140.35|1146.56|1143.68|1147.67|1144.79|1141.45|1138.57|0
1646139600000|2022-03-01 13:00:00|1145.67|1142.79|1142.89|1140.01|1146.78|1143.9|1140.56|1137.68|0
1646139900000|2022-03-01 13:05:00|1143.22|1140.34|1144.78|1141.9|1145.55|1142.67|1141|1138.12|0
1646140200000|2022-03-01 13:10:00|1144.11|1141.23|1148.41|1145.53|1149.08|1146.2|1143.22|1140.34|0
1646140500000|2022-03-01 13:15:00|1148.19|1145.31|1150.86|1147.98|1152.64|1149.76|1147.18|1144.3|0
1646140800000|2022-03-01 13:20:00|1150.41|1147.53|1148.63|1145.75|1150.41|1147.53|1146.41|1143.53|0
1646141100000|2022-03-01 13:25:00|1149.07|1146.19|1159.87|1156.99|1160.77|1157.89|1148.51|1145.63|0
1646141400000|2022-03-01 13:30:00|1160.21|1157.33|1164.07|1161.19|1166.08|1163.2|1158.5|1155.62|0
1646141700000|2022-03-01 13:35:00|1164.52|1161.64|1160.57|1157.69|1164.52|1161.64|1159.61|1156.73|0
1646142000000|2022-03-01 13:40:00|1161.02|1158.14|1163.66|1160.78|1163.78|1160.9|1160.43|1157.55|0
1646142300000|2022-03-01 13:45:00|1164.11|1161.23|1166.01|1163.13|1166.23|1163.35|1160.65|1157.77|0
1646142600000|2022-03-01 13:50:00|1165.79|1162.91|1170.03|1167.15|1170.03|1167.15|1164|1161.12|0
1646142900000|2022-03-01 13:55:00|1169.91|1167.03|1165.11|1162.23|1171.6|1168.72|1165.11|1162.23|0
1646143200000|2022-03-01 14:00:00|1165.56|1162.68|1162.2|1159.32|1166.45|1163.57|1161.53|1158.65|0
1646143500000|2022-03-01 14:05:00|1162.43|1159.55|1163.32|1160.44|1165.55|1162.67|1162.09|1159.21|0
1646143800000|2022-03-01 14:10:00|1163.09|1160.21|1161.53|1158.65|1163.54|1160.66|1160.41|1157.53|0
1646144100000|2022-03-01 14:15:00|1161.86|1158.98|1160.63|1157.75|1164.32|1161.44|1160.63|1157.75|0
1646144400000|2022-03-01 14:20:00|1161.08|1158.2|1162.87|1159.99|1163.98|1161.1|1160.63|1157.75|0
1646144700000|2022-03-01 14:25:00|1163.09|1160.21|1160.85|1157.97|1168.01|1165.13|1160.85|1157.97|0
1646145000000|2022-03-01 14:30:00|1161.08|1158.2|1171.13|1168.25|1171.13|1168.25|1161.08|1158.2|0
1646145300000|2022-03-01 14:35:00|1171.58|1168.7|1175.61|1172.73|1179.64|1176.76|1171.24|1168.36|0
1646145600000|2022-03-01 14:40:00|1175.39|1172.51|1167.55|1164.67|1176.95|1174.07|1165.99|1163.11|0
1646145900000|2022-03-01 14:45:00|1169.56|1166.68|1174.54|1171.66|1174.54|1171.66|1163.08|1160.2|0
1646146200000|2022-03-01 14:50:00|1174.76|1171.88|1161.91|1159.03|1175.88|1173|1156.9|1154.02|0
1646146500000|2022-03-01 14:55:00|1163.59|1160.71|1159.01|1156.13|1165.82|1162.94|1157.35|1154.47|0
1646146800000|2022-03-01 15:00:00|1162.58|1159.7|1158.46|1155.58|1171.51|1168.63|1155.11|1152.23|0
1646147100000|2022-03-01 15:05:00|1158.23|1155.35|1155.78|1152.9|1163.36|1160.48|1154.22|1151.34|0
1646147400000|2022-03-01 15:10:00|1154.44|1151.56|1151.33|1148.45|1154.44|1151.56|1147.77|1144.89|0
1646147700000|2022-03-01 15:15:00|1150.43|1147.55|1159.28|1156.4|1162.91|1160.03|1150.43|1147.55|0
1646148000000|2022-03-01 15:20:00|1160.39|1157.51|1158.04|1155.16|1166.64|1163.76|1155.7|1152.82|0
1646148300000|2022-03-01 15:25:00|1158.6|1155.72|1158.26|1155.38|1162.4|1159.52|1153.58|1150.7|0
1646148600000|2022-03-01 15:30:00|1159.05|1156.17|1152.58|1149.7|1162.73|1159.85|1151.91|1149.03|0
1646148900000|2022-03-01 15:35:00|1153.03|1150.15|1150.57|1147.69|1157.04|1154.16|1150.57|1147.69|0
1646149200000|2022-03-01 15:40:00|1150.23|1147.35|1139.92|1137.04|1150.23|1147.35|1139.92|1137.04|0
1646149500000|2022-03-01 15:45:00|1140.14|1137.26|1143.47|1140.59|1144.36|1141.48|1137.92|1135.04|0
1646149800000|2022-03-01 15:50:00|1143.69|1140.81|1145.91|1143.03|1148.58|1145.7|1141.69|1138.81|0
1646150100000|2022-03-01 15:55:00|1146.58|1143.7|1141.46|1138.58|1146.58|1143.7|1139.24|1136.36|0
1646150400000|2022-03-01 16:00:00|1140.02|1137.14|1149.95|1147.07|1152.29|1149.41|1139.24|1136.36|0
1646150700000|2022-03-01 16:05:00|1150.07|1147.19|1145.4|1142.52|1151.4|1148.52|1144.07|1141.19|0
1646151000000|2022-03-01 16:10:00|1145.5|1142.62|1152.73|1149.85|1153.85|1150.97|1145.18|1142.3|0
1646151300000|2022-03-01 16:15:00|1152.96|1150.08|1144.73|1141.85|1154.07|1151.19|1144.06|1141.18|0
1646151600000|2022-03-01 16:20:00|1144.06|1141.18|1149.16|1146.28|1151.84|1148.96|1143.5|1140.62|0
1646151900000|2022-03-01 16:25:00|1148.72|1145.84|1143.61|1140.73|1149.39|1146.51|1140.94|1138.06|0
1646152200000|2022-03-01 16:30:00|1143.83|1140.95|1130.34|1127.46|1143.83|1140.95|1129.24|1126.36|0
1646152500000|2022-03-01 16:35:00|1130.12|1127.24|1128.35|1125.47|1131.23|1128.35|1126.8|1123.92|0
1646152800000|2022-03-01 16:40:00|1129.34|1126.46|1128.13|1125.25|1131.45|1128.57|1125.92|1123.04|0
1646153100000|2022-03-01 16:45:00|1128.45|1125.57|1120.17|1117.29|1128.45|1125.57|1116.2|1113.32|0
1646153400000|2022-03-01 16:50:00|1121.05|1118.17|1120.33|1117.45|1123.85|1120.97|1114.91|1112.03|0
1646153700000|2022-03-01 16:55:00|1120.65|1117.77|1119|1116.12|1120.65|1117.77|1114.16|1111.28|0
1646154000000|2022-03-01 17:00:00|1118.78|1115.9|1114.6|1111.72|1119.44|1116.56|1114.16|1111.28|0
1646154300000|2022-03-01 17:05:00|1115.04|1112.16|1113.25|1110.13|1117.46|1114.58|1112.6|1109.48|0
1646154600000|2022-03-01 17:10:00|1112.6|1109.48|1121.12|1118|1121.44|1118.32|1109.08|1105.96|0
1646154900000|2022-03-01 17:15:00|1120.79|1117.67|1124.72|1121.6|1126.92|1123.8|1117.39|1114.27|0
1646155200000|2022-03-01 17:20:00|1124.94|1121.82|1121.85|1118.73|1125.48|1122.36|1119.53|1116.41|0
1646155500000|2022-03-01 17:25:00|1122.07|1118.95|1125.34|1122.22|1127.1|1123.98|1120.5|1117.38|0
1646155800000|2022-03-01 17:30:00|1124.24|1121.12|1127.21|1124.09|1130.41|1127.29|1122.26|1119.14|0
1646156100000|2022-03-01 17:35:00|1127.32|1124.2|1122.42|1119.3|1128.2|1125.08|1121.65|1118.53|0
1646156400000|2022-03-01 17:40:00|1122.64|1119.52|1129.37|1126.25|1129.37|1126.25|1122.64|1119.52|0
1646156700000|2022-03-01 17:45:00|1129.81|1126.69|1131.46|1128.34|1134.23|1131.11|1125.4|1122.28|0
1646157000000|2022-03-01 17:50:00|1131.36|1128.24|1130.36|1127.24|1134.77|1131.65|1128.71|1125.59|0
1646157300000|2022-03-01 17:55:00|1130.91|1127.79|1132.9|1129.78|1134.22|1131.1|1127.82|1124.7|0
1646157600000|2022-03-01 18:00:00|1132.23|1129.11|1134.64|1131.52|1137.76|1134.64|1130.47|1127.35|0
1646157900000|2022-03-01 18:05:00|1133.98|1130.86|1129.34|1126.22|1135.3|1132.18|1125.82|1122.7|0
1646158200000|2022-03-01 18:10:00|1128.9|1125.78|1120.97|1117.85|1129.56|1126.44|1119.1|1115.98|0
1646158500000|2022-03-01 18:15:00|1121.08|1117.96|1119.63|1116.51|1122.37|1119.25|1118.12|1115|0
1646158800000|2022-03-01 18:20:00|1119.41|1116.29|1115.67|1112.55|1122.49|1119.37|1115.67|1112.55|0
1646159100000|2022-03-01 18:25:00|1115.02|1111.9|1108.52|1105.4|1115.23|1112.11|1108.52|1105.4|0
1646159400000|2022-03-01 18:30:00|1108.62|1105.5|1110.48|1107.36|1113.88|1110.76|1107.42|1104.3|0
1646159700000|2022-03-01 18:35:00|1109.17|1106.05|1116.51|1113.39|1116.84|1113.72|1108.08|1104.96|0
1646160000000|2022-03-01 18:40:00|1116.18|1113.06|1113.33|1110.21|1117.28|1114.16|1111.46|1108.34|0
1646160300000|2022-03-01 18:45:00|1113.11|1109.99|1111.9|1108.78|1118.59|1115.47|1108.73|1105.61|0
1646160600000|2022-03-01 18:50:00|1111.57|1108.45|1115.94|1112.82|1116.82|1113.7|1111.56|1108.44|0
1646160900000|2022-03-01 18:55:00|1115.5|1112.38|1116.16|1113.04|1119.45|1116.33|1113.31|1110.19|0
1646161200000|2022-03-01 19:00:00|1116.38|1113.26|1116.04|1112.92|1117.26|1114.14|1109.37|1106.25|0
1646161500000|2022-03-01 19:05:00|1114.95|1111.83|1112.94|1109.82|1118.01|1114.89|1111.67|1108.55|0
1646161800000|2022-03-01 19:10:00|1112.5|1109.38|1111.4|1108.28|1113.6|1110.48|1108.34|1105.22|0
1646162100000|2022-03-01 19:15:00|1111.51|1108.39|1117.86|1114.74|1117.98|1114.86|1105.6|1102.48|0
1646162400000|2022-03-01 19:20:00|1117.76|1114.64|1125.34|1122.22|1127.2|1124.08|1115.57|1112.45|0
1646162700000|2022-03-01 19:25:00|1125.89|1122.77|1126.66|1123.54|1128.42|1125.3|1123.58|1120.46|0
1646163000000|2022-03-01 19:30:00|1126.44|1123.32|1124.24|1121.12|1127.32|1124.2|1122.26|1119.14|0
1646163300000|2022-03-01 19:35:00|1124.9|1121.78|1133.48|1130.36|1133.92|1130.8|1123.8|1120.68|0
1646163600000|2022-03-01 19:40:00|1132.6|1129.48|1134.14|1131.02|1134.8|1131.68|1130.61|1127.49|0
1646163900000|2022-03-01 19:45:00|1133.47|1130.35|1127.75|1124.63|1133.91|1130.79|1126.21|1123.09|0
1646164200000|2022-03-01 19:50:00|1127.09|1123.97|1120.5|1117.38|1127.75|1124.63|1120.28|1117.16|0
1646164500000|2022-03-01 19:55:00|1120.72|1117.6|1120.28|1117.16|1123.02|1119.9|1117.86|1114.74|0
1646164800000|2022-03-01 20:00:00|1120.49|1117.37|1133.69|1130.57|1134.13|1131.01|1118.52|1115.4|0
1646165100000|2022-03-01 20:05:00|1135.56|1132.44|1137.55|1134.43|1142.28|1139.16|1135.56|1132.44|0
1646165400000|2022-03-01 20:10:00|1137.99|1134.87|1132.69|1129.57|1139.09|1135.97|1129.39|1126.27|0
1646165700000|2022-03-01 20:15:00|1133.57|1130.45|1124.1|1120.98|1133.57|1130.45|1123.33|1120.21|0
1646166000000|2022-03-01 20:20:00|1124.32|1121.2|1124.54|1121.42|1125.86|1122.74|1120.81|1117.69|0
1646166300000|2022-03-01 20:25:00|1123.66|1120.54|1118.37|1115.25|1124.98|1121.86|1118.37|1115.25|0
1646166600000|2022-03-01 20:30:00|1117.05|1113.93|1120.02|1116.9|1121.56|1118.44|1111.79|1108.67|0
1646166900000|2022-03-01 20:35:00|1119.15|1116.03|1119.36|1116.24|1121.56|1118.44|1116.29|1113.17|0
1646167200000|2022-03-01 20:40:00|1118.92|1115.8|1111.9|1108.78|1123.54|1120.42|1111.46|1108.34|0
1646167500000|2022-03-01 20:45:00|1112.34|1109.22|1103.58|1100.46|1112.56|1109.44|1103.58|1100.46|0
1646167800000|2022-03-01 20:50:00|1102.15|1099.03|1118.68|1115.56|1118.68|1115.56|1099.2|1096.08|0
1646168100000|2022-03-01 20:55:00|1118.02|1114.9|1121.53|1118.41|1126.25|1123.13|1113.42|1110.3|0
1646168400000|2022-03-01 21:00:00|1123.73|1120.61|1129.88|1126.76|1130.76|1127.64|1123.73|1120.61|0
1646168700000|2022-03-01 21:05:00|1130.32|1127.2|1128.42|1125.3|1132.08|1128.96|1127.54|1124.42|0
1646169000000|2022-03-01 21:10:00|1128.2|1125.08|1132.32|1129.2|1133.87|1130.75|1128.2|1125.08|0
1646169300000|2022-03-01 21:15:00|1132.8|1129.16|1131.7|1128.06|1132.91|1129.27|1130.49|1126.85|0
1646169600000|2022-03-01 21:20:00|1131.81|1128.17|1130.38|1126.74|1133.02|1129.38|1129.94|1126.3|0
1646169900000|2022-03-01 21:25:00|1130.48|1126.84|1131.14|1127.5|1133.46|1129.82|1130.48|1126.84|0
1646170200000|2022-03-01 21:30:00|1131.26|1127.62|1130.26|1126.62|1133.12|1129.48|1130.26|1126.62|0
1646170500000|2022-03-01 21:35:00|1130.37|1126.73|1130.04|1126.4|1132.9|1129.26|1129.49|1125.85|0
1646170800000|2022-03-01 21:40:00|1129.93|1126.29|1128.28|1124.64|1129.93|1126.29|1127.73|1124.09|0
1646171100000|2022-03-01 21:45:00|1128.72|1125.08|1128.93|1125.29|1129.59|1125.95|1127.73|1124.09|0
1646171400000|2022-03-01 21:50:00|1129.05|1125.41|1130.03|1126.39|1131.03|1127.39|1128.83|1125.19|0
1646171700000|2022-03-01 21:55:00|1130.15|1126.51|1129.81|1126.17|1131.47|1127.83|1128.83|1125.19|0
1646172000000|2022-03-01 22:00:00|1130.68|1127.04|1129.49|1125.85|1131.48|1127.84|1129.49|1125.85|0
1646172300000|2022-03-01 22:05:00|1129.24|1125.6|1128.18|1124.54|1129.49|1125.85|1127.38|1123.74|0
1646172600000|2022-03-01 22:10:00|1128.15|1124.51|1127.66|1124.02|1128.15|1124.51|1127.16|1123.52|0
1646172900000|2022-03-01 22:15:00|1127.95|1124.31|1127.82|1124.18|1127.99|1124.35|1127.82|1124.18|0
1646173200000|2022-03-01 22:20:00|1127.95|1124.31|1127.44|1123.8|1128.11|1124.47|1127.37|1123.73|0
1646173500000|2022-03-01 22:25:00|1127.47|1123.83|1127.44|1123.8|1127.47|1123.83|1127.37|1123.73|0
1646173800000|2022-03-01 22:30:00|1127.11|1123.47|1127.05|1123.41|1127.21|1123.57|1127.05|1123.41|0
1646174100000|2022-03-01 22:35:00|1126.95|1123.31|1127.24|1123.6|1127.34|1123.7|1126.85|1123.21|0
1646174400000|2022-03-01 22:40:00|1127.18|1123.54|1127.4|1123.76|1127.53|1123.89|1127.14|1123.5|0
1646174700000|2022-03-01 22:45:00|1127.53|1123.89|1127.94|1124.3|1128.8|1125.16|1127.3|1123.66|0
1646175000000|2022-03-01 22:50:00|1128.42|1124.78|1128.55|1124.91|1128.93|1125.29|1128.42|1124.78|0
1646175300000|2022-03-01 22:55:00|1128.64|1125|1127.66|1124.02|1128.64|1125|1127.1|1123.46|0
1646175600000|2022-03-01 23:00:00|1130.01|1126.37|1126.26|1122.62|1130.01|1126.37|1125.94|1122.3|0
1646175900000|2022-03-01 23:05:00|1126.48|1122.84|1126.82|1123.18|1130|1126.36|1126.38|1122.74|0
1646176200000|2022-03-01 23:10:00|1127.14|1123.5|1128.35|1124.71|1128.35|1124.71|1125.28|1121.64|0
1646176500000|2022-03-01 23:15:00|1128.24|1124.6|1127.8|1124.16|1129.01|1125.37|1126.59|1122.95|0
1646176800000|2022-03-01 23:20:00|1128.57|1124.93|1127.91|1124.27|1130.44|1126.8|1127.47|1123.83|0
1646177100000|2022-03-01 23:25:00|1127.79|1124.15|1127.57|1123.93|1129.23|1125.59|1126.37|1122.73|0
1646177400000|2022-03-01 23:30:00|1127.79|1124.15|1133.29|1129.65|1133.29|1129.65|1127.79|1124.15|0
1646177700000|2022-03-01 23:35:00|1133.51|1129.87|1133.51|1129.87|1135.5|1131.86|1132.41|1128.77|0
1646178000000|2022-03-01 23:40:00|1133.41|1129.77|1132.41|1128.77|1133.73|1130.09|1130.98|1127.34|0
1646178300000|2022-03-01 23:45:00|1132.63|1128.99|1130.98|1127.34|1132.96|1129.32|1130.87|1127.23|0
1646178600000|2022-03-01 23:50:00|1130.76|1127.12|1131.96|1128.32|1132.3|1128.66|1130.32|1126.68|0
1646178900000|2022-03-01 23:55:00|1132.41|1128.77|1135.82|1132.18|1136.04|1132.4|1132.3|1128.66|0
1646179200000|2022-03-02 00:00:00|1135.49|1131.85|1134.38|1130.74|1136.15|1132.51|1132.52|1128.88|0
1646179500000|2022-03-02 00:05:00|1134.28|1130.64|1136.26|1132.62|1137.36|1133.72|1134.28|1130.64|0
1646179800000|2022-03-02 00:10:00|1136.04|1132.4|1136.26|1132.62|1136.48|1132.84|1134.72|1131.08|0
1646180100000|2022-03-02 00:15:00|1136.14|1132.5|1139.56|1135.92|1140.89|1137.25|1135.48|1131.84|0
1646180400000|2022-03-02 00:20:00|1139.45|1135.81|1138.68|1135.04|1140|1136.36|1137.8|1134.16|0
1646180700000|2022-03-02 00:25:00|1139.12|1135.48|1138.24|1134.6|1139.78|1136.14|1137.8|1134.16|0
1646181000000|2022-03-02 00:30:00|1138.01|1134.37|1134.27|1130.63|1138.68|1135.04|1133.71|1130.07|0
1646181300000|2022-03-02 00:35:00|1133.93|1130.29|1133.16|1129.52|1135.37|1131.73|1132.5|1128.86|0
1646181600000|2022-03-02 00:40:00|1133.27|1129.63|1135.03|1131.39|1135.91|1132.27|1132.5|1128.86|0
1646181900000|2022-03-02 00:45:00|1134.92|1131.28|1135.58|1131.94|1138.01|1134.37|1134.81|1131.17|0
1646182200000|2022-03-02 00:50:00|1135.8|1132.16|1136.9|1133.26|1137.78|1134.14|1134.7|1131.06|0
1646182500000|2022-03-02 00:55:00|1136.79|1133.15|1137.12|1133.48|1137.67|1134.03|1136.24|1132.6|0
1646182800000|2022-03-02 01:00:00|1137.34|1133.7|1135.58|1131.94|1140.65|1137.01|1135.46|1131.82|0
1646183100000|2022-03-02 01:05:00|1135.36|1131.72|1134.03|1130.39|1138.22|1134.58|1132.6|1128.96|0
1646183400000|2022-03-02 01:10:00|1134.36|1130.72|1135.46|1131.82|1136.68|1133.04|1132.93|1129.29|0
1646183700000|2022-03-02 01:15:00|1135.24|1131.6|1134.13|1130.49|1137.11|1133.47|1133.37|1129.73|0
1646184000000|2022-03-02 01:20:00|1134.03|1130.39|1131.82|1128.18|1136.67|1133.03|1131.16|1127.52|0
1646184300000|2022-03-02 01:25:00|1131.6|1127.96|1132.81|1129.17|1133.25|1129.61|1130.61|1126.97|0
1646184600000|2022-03-02 01:30:00|1132.26|1128.62|1139.09|1135.45|1139.31|1135.67|1131.82|1128.18|0
1646184900000|2022-03-02 01:35:00|1139.2|1135.56|1136.44|1132.8|1139.97|1136.33|1136.44|1132.8|0
1646185200000|2022-03-02 01:40:00|1136.55|1132.91|1132.03|1128.39|1137.55|1133.91|1131.48|1127.84|0
1646185500000|2022-03-02 01:45:00|1131.92|1128.28|1132.8|1129.16|1134.9|1131.26|1130.93|1127.29|0
1646185800000|2022-03-02 01:50:00|1132.69|1129.05|1129.17|1125.53|1133.35|1129.71|1128.29|1124.65|0
1646186100000|2022-03-02 01:55:00|1129.05|1125.41|1131.37|1127.73|1131.91|1128.27|1128.73|1125.09|0
1646186400000|2022-03-02 02:00:00|1131.15|1127.51|1127.18|1123.54|1131.37|1127.73|1126.3|1122.66|0
1646186700000|2022-03-02 02:05:00|1127.29|1123.65|1128.5|1124.86|1129.6|1125.96|1127.18|1123.54|0
1646187000000|2022-03-02 02:10:00|1128.83|1125.19|1127.18|1123.54|1130.48|1126.84|1126.3|1122.66|0
1646187300000|2022-03-02 02:15:00|1127.29|1123.65|1126.4|1122.76|1127.4|1123.76|1121.9|1118.26|0
1646187600000|2022-03-02 02:20:00|1125.86|1122.22|1126.3|1122.66|1130.48|1126.84|1125.86|1122.22|0
1646187900000|2022-03-02 02:25:00|1126.52|1122.88|1128.71|1125.07|1129.16|1125.52|1125.86|1122.22|0
1646188200000|2022-03-02 02:30:00|1128.6|1124.96|1129.37|1125.73|1130.8|1127.16|1126.95|1123.31|0
1646188500000|2022-03-02 02:35:00|1129.59|1125.95|1130.69|1127.05|1132.23|1128.59|1128.82|1125.18|0
1646188800000|2022-03-02 02:40:00|1130.47|1126.83|1123.76|1120.12|1131.02|1127.38|1122.99|1119.35|0
1646189100000|2022-03-02 02:45:00|1123.65|1120.01|1124.31|1120.67|1126.73|1123.09|1123.43|1119.79|0
1646189400000|2022-03-02 02:50:00|1125.07|1121.43|1126.94|1123.3|1127.61|1123.97|1124.97|1121.33|0
1646189700000|2022-03-02 02:55:00|1127.16|1123.52|1130.24|1126.6|1131.34|1127.7|1126.06|1122.42|0
1646190000000|2022-03-02 03:00:00|1130.13|1126.49|1133.76|1130.12|1134.43|1130.79|1130.13|1126.49|0
1646190300000|2022-03-02 03:05:00|1133.87|1130.23|1133.32|1129.68|1134.21|1130.57|1132.22|1128.58|0
1646190600000|2022-03-02 03:10:00|1133.21|1129.57|1135.96|1132.32|1136.73|1133.09|1132.22|1128.58|0
1646190900000|2022-03-02 03:15:00|1135.74|1132.1|1133.86|1130.22|1136.18|1132.54|1132.98|1129.34|0
1646191200000|2022-03-02 03:20:00|1133.98|1130.34|1131.11|1127.47|1134.2|1130.56|1129.57|1125.93|0
1646191500000|2022-03-02 03:25:00|1131.33|1127.69|1129.13|1125.49|1131.99|1128.35|1128.58|1124.94|0
1646191800000|2022-03-02 03:30:00|1129.35|1125.71|1129.35|1125.71|1130.56|1126.92|1128.47|1124.83|0
1646192100000|2022-03-02 03:35:00|1129.67|1126.03|1130.11|1126.47|1130.67|1127.03|1126.93|1123.29|0
1646192400000|2022-03-02 03:40:00|1130.01|1126.37|1128.79|1125.15|1130.23|1126.59|1128.57|1124.93|0
1646192700000|2022-03-02 03:45:00|1128.9|1125.26|1132.43|1128.79|1133.19|1129.55|1128.35|1124.71|0
1646193000000|2022-03-02 03:50:00|1132.2|1128.56|1132.42|1128.78|1133.31|1129.67|1131.87|1128.23|0
1646193300000|2022-03-02 03:55:00|1132.86|1129.22|1132.86|1129.22|1133.52|1129.88|1132.42|1128.78|0
1646193600000|2022-03-02 04:00:00|1133.52|1129.88|1132.01|1128.37|1133.74|1130.1|1131.13|1127.49|0
1646193900000|2022-03-02 04:05:00|1131.89|1128.25|1130.13|1126.49|1131.89|1128.25|1128.26|1124.62|0
1646194200000|2022-03-02 04:10:00|1130.24|1126.6|1130.24|1126.6|1131.79|1128.15|1129.69|1126.05|0
1646194500000|2022-03-02 04:15:00|1130.9|1127.26|1132.55|1128.91|1133.55|1129.91|1130.9|1127.26|0
1646194800000|2022-03-02 04:20:00|1132.89|1129.25|1130.46|1126.82|1132.89|1129.25|1130.46|1126.82|0
1646195100000|2022-03-02 04:25:00|1130.34|1126.7|1130.9|1127.26|1131.12|1127.48|1129.68|1126.04|0
1646195400000|2022-03-02 04:30:00|1131.12|1127.48|1131.12|1127.48|1132.22|1128.58|1130.46|1126.82|0
1646195700000|2022-03-02 04:35:00|1130.68|1127.04|1132.66|1129.02|1133.87|1130.23|1130.23|1126.59|0
1646196000000|2022-03-02 04:40:00|1132.88|1129.24|1132.21|1128.57|1133.54|1129.9|1132.21|1128.57|0
1646196300000|2022-03-02 04:45:00|1132.43|1128.79|1133.31|1129.67|1133.76|1130.12|1131.99|1128.35|0
1646196600000|2022-03-02 04:50:00|1133.42|1129.78|1135.52|1131.88|1136.84|1133.2|1133.42|1129.78|0
1646196900000|2022-03-02 04:55:00|1135.4|1131.76|1136.84|1133.2|1137.06|1133.42|1135.08|1131.44|0
1646197200000|2022-03-02 05:00:00|1136.94|1133.3|1135.84|1132.2|1136.94|1133.3|1135.18|1131.54|0
1646197500000|2022-03-02 05:05:00|1136.28|1132.64|1136.39|1132.75|1137.28|1133.64|1135.51|1131.87|0
1646197800000|2022-03-02 05:10:00|1136.61|1132.97|1135.95|1132.31|1137.05|1133.41|1135.73|1132.09|0
1646198100000|2022-03-02 05:15:00|1136.06|1132.42|1141.25|1137.61|1142.35|1138.71|1135.17|1131.53|0
1646198400000|2022-03-02 05:20:00|1141.02|1137.38|1138.59|1134.95|1141.02|1137.38|1138.59|1134.95|0
1646198700000|2022-03-02 05:25:00|1138.48|1134.84|1141.02|1137.38|1141.24|1137.6|1138.48|1134.84|0
1646199000000|2022-03-02 05:30:00|1140.8|1137.16|1140.14|1136.5|1142.57|1138.93|1139.8|1136.16|0
1646199300000|2022-03-02 05:35:00|1140.24|1136.6|1140.24|1136.6|1140.8|1137.16|1139.14|1135.5|0
1646199600000|2022-03-02 05:40:00|1140.35|1136.71|1138.37|1134.73|1141.12|1137.48|1137.59|1133.95|0
1646199900000|2022-03-02 05:45:00|1138.47|1134.83|1138.8|1135.16|1140.35|1136.71|1138.25|1134.61|0
1646200200000|2022-03-02 05:50:00|1139.03|1135.39|1140.45|1136.81|1141.01|1137.37|1138.58|1134.94|0
1646200500000|2022-03-02 05:55:00|1140.35|1136.71|1136.81|1133.17|1140.67|1137.03|1136.81|1133.17|0
1646200800000|2022-03-02 06:00:00|1137.14|1133.5|1134.17|1130.53|1138.36|1134.72|1134.17|1130.53|0
1646201100000|2022-03-02 06:05:00|1134.39|1130.75|1135.27|1131.63|1136.92|1133.28|1134.39|1130.75|0
1646201400000|2022-03-02 06:10:00|1135.49|1131.85|1135.71|1132.07|1137.69|1134.05|1134.38|1130.74|0
1646201700000|2022-03-02 06:15:00|1135.81|1132.17|1137.25|1133.61|1138.68|1135.04|1135.04|1131.4|0
1646202000000|2022-03-02 06:20:00|1137.47|1133.83|1131.73|1128.09|1137.57|1133.93|1131.73|1128.09|0
1646202300000|2022-03-02 06:25:00|1131.95|1128.31|1131.84|1128.2|1133.16|1129.52|1131.18|1127.54|0
1646202600000|2022-03-02 06:30:00|1131.62|1127.98|1133.38|1129.74|1133.6|1129.96|1131.62|1127.98|0
1646202900000|2022-03-02 06:35:00|1133.49|1129.85|1132.61|1128.97|1134.04|1130.4|1131.51|1127.87|0
1646203200000|2022-03-02 06:40:00|1133.05|1129.41|1131.28|1127.64|1133.16|1129.52|1129.52|1125.88|0
1646203500000|2022-03-02 06:45:00|1131.17|1127.53|1128.42|1124.78|1131.39|1127.75|1127.76|1124.12|0
1646203800000|2022-03-02 06:50:00|1128.64|1125|1125.55|1121.91|1129.62|1125.98|1124.56|1120.92|0
1646204100000|2022-03-02 06:55:00|1125.22|1121.58|1124.12|1120.48|1125.55|1121.91|1121.15|1117.51|0
1646204400000|2022-03-02 07:00:00|1124.23|1120.59|1113.79|1110.15|1126.21|1122.57|1113.24|1109.6|0
1646204700000|2022-03-02 07:05:00|1113.9|1110.26|1110.8|1107.16|1116.72|1113.08|1109.48|1105.84|0
1646205000000|2022-03-02 07:10:00|1111.23|1107.59|1107.51|1103.87|1114.52|1110.88|1107.51|1103.87|0
1646205300000|2022-03-02 07:15:00|1107.29|1103.65|1104.01|1100.37|1110.46|1106.82|1103.13|1099.49|0
1646205600000|2022-03-02 07:20:00|1104.11|1100.47|1104.55|1100.91|1107.07|1103.43|1102.48|1098.84|0
1646205900000|2022-03-02 07:25:00|1104.66|1101.02|1109.36|1105.72|1110.57|1106.93|1104|1100.36|0
1646206200000|2022-03-02 07:30:00|1109.14|1105.5|1116.49|1112.85|1116.81|1113.17|1109.14|1105.5|0
1646206500000|2022-03-02 07:35:00|1116.05|1112.41|1114.95|1111.31|1116.48|1112.84|1112.98|1109.34|0
1646206800000|2022-03-02 07:40:00|1116.15|1112.51|1115.38|1111.74|1116.15|1112.51|1112.97|1109.33|0
1646207100000|2022-03-02 07:45:00|1115.82|1112.18|1115.38|1111.74|1117.02|1113.38|1110.56|1106.92|0
1646207400000|2022-03-02 07:50:00|1114.94|1111.3|1112.53|1108.89|1116.7|1113.06|1108.48|1104.84|0
1646207700000|2022-03-02 07:55:00|1112.31|1108.67|1115.6|1111.96|1116.14|1112.5|1111|1107.36|0
1646208000000|2022-03-02 08:00:00|1117.68|1114.04|1117.35|1113.71|1123.06|1119.42|1115.82|1112.18|0
1646208300000|2022-03-02 08:05:00|1118.41|1115.29|1110.29|1107.17|1118.41|1115.29|1108.43|1105.31|0
1646208600000|2022-03-02 08:10:00|1110.4|1107.28|1118.29|1115.17|1120.6|1117.48|1110.18|1107.06|0
1646208900000|2022-03-02 08:15:00|1118.4|1115.28|1128.73|1125.61|1128.73|1125.61|1117.63|1114.51|0
1646209200000|2022-03-02 08:20:00|1128.29|1125.17|1134.26|1131.14|1134.7|1131.58|1125.7|1122.58|0
1646209500000|2022-03-02 08:25:00|1135.14|1132.02|1130.73|1127.61|1135.14|1132.02|1130.73|1127.61|0
1646209800000|2022-03-02 08:30:00|1130.95|1127.83|1130.83|1127.71|1133.59|1130.47|1129.19|1126.07|0
1646210100000|2022-03-02 08:35:00|1131.17|1128.05|1129.19|1126.07|1133.37|1130.25|1126.33|1123.21|0
1646210400000|2022-03-02 08:40:00|1129.73|1126.61|1122.8|1119.68|1131.83|1128.71|1121.93|1118.81|0
1646210700000|2022-03-02 08:45:00|1122.91|1119.79|1122.36|1119.24|1125.11|1121.99|1119.51|1116.39|0
1646211000000|2022-03-02 08:50:00|1122.58|1119.46|1117.41|1114.29|1125.44|1122.32|1116.21|1113.09|0
1646211300000|2022-03-02 08:55:00|1117.31|1114.19|1117.31|1114.19|1119.94|1116.82|1115.33|1112.21|0
1646211600000|2022-03-02 09:00:00|1117.19|1114.07|1116.72|1113.6|1118.18|1115.06|1112.8|1109.68|0
1646211900000|2022-03-02 09:05:00|1116.39|1113.27|1124.95|1121.83|1125.39|1122.27|1116.39|1113.27|0
1646212200000|2022-03-02 09:10:00|1124.83|1121.71|1128.35|1125.23|1130.66|1127.54|1124.83|1121.71|0
1646212500000|2022-03-02 09:15:00|1128.9|1125.78|1129|1125.88|1131.54|1128.42|1128.24|1125.12|0
1646212800000|2022-03-02 09:20:00|1128.68|1125.56|1122.33|1119.21|1129.22|1126.1|1121.55|1118.43|0
1646213100000|2022-03-02 09:25:00|1122.21|1119.09|1124.85|1121.73|1124.85|1121.73|1120.35|1117.23|0
1646213400000|2022-03-02 09:30:00|1125.4|1122.28|1140.03|1136.91|1148.64|1145.52|1122.76|1119.64|0
1646213700000|2022-03-02 09:35:00|1138.71|1135.59|1139.09|1135.97|1140.64|1137.52|1134.14|1131.02|0
1646214000000|2022-03-02 09:40:00|1138.87|1135.75|1141.41|1138.29|1142.3|1139.18|1138.54|1135.42|0
1646214300000|2022-03-02 09:45:00|1140.53|1137.41|1151|1147.88|1152.77|1149.65|1139.61|1136.49|0
1646214600000|2022-03-02 09:50:00|1151.44|1148.32|1149.23|1146.11|1154.76|1151.64|1147.24|1144.12|0
1646214900000|2022-03-02 09:55:00|1148.89|1145.77|1148.52|1145.4|1150.33|1147.21|1148.12|1145|0
1646215200000|2022-03-02 10:00:00|1148.63|1145.51|1145.42|1142.3|1149.19|1146.07|1145.42|1142.3|0
1646215500000|2022-03-02 10:05:00|1145.2|1142.08|1147.85|1144.73|1147.85|1144.73|1144.32|1141.2|0
1646215800000|2022-03-02 10:10:00|1147.74|1144.62|1148.74|1145.62|1149.29|1146.17|1145.52|1142.4|0
1646216100000|2022-03-02 10:15:00|1148.96|1145.84|1152.83|1149.71|1156.16|1153.04|1148.52|1145.4|0
1646216400000|2022-03-02 10:20:00|1152.72|1149.6|1151.14|1148.02|1153.83|1150.71|1150.14|1147.02|0
1646216700000|2022-03-02 10:25:00|1150.92|1147.8|1149.03|1145.91|1152.25|1149.13|1148.14|1145.02|0
1646217000000|2022-03-02 10:30:00|1149.14|1146.02|1146.48|1143.36|1149.14|1146.02|1144.93|1141.81|0
1646217300000|2022-03-02 10:35:00|1146.36|1143.24|1147.03|1143.91|1148.25|1145.13|1144.04|1140.92|0
1646217600000|2022-03-02 10:40:00|1147.14|1144.02|1146.25|1143.13|1150.02|1146.9|1144.15|1141.03|0
1646217900000|2022-03-02 10:45:00|1145.92|1142.8|1142.37|1139.25|1147.25|1144.13|1142.15|1139.03|0
1646218200000|2022-03-02 10:50:00|1142.71|1139.59|1140.27|1137.15|1143.15|1140.03|1138.61|1135.49|0
1646218500000|2022-03-02 10:55:00|1140.49|1137.37|1142.93|1139.81|1143.59|1140.47|1140.49|1137.37|0
1646218800000|2022-03-02 11:00:00|1143.03|1139.91|1141.48|1138.36|1144.7|1141.58|1141.15|1138.03|0
1646219100000|2022-03-02 11:05:00|1140.93|1137.81|1143.36|1140.24|1144.69|1141.57|1138.72|1135.6|0
1646219400000|2022-03-02 11:10:00|1143.47|1140.35|1145.02|1141.9|1147.01|1143.89|1142.48|1139.36|0
1646219700000|2022-03-02 11:15:00|1145.46|1142.34|1141.92|1138.8|1145.46|1142.34|1140.48|1137.36|0
1646220000000|2022-03-02 11:20:00|1142.25|1139.13|1142.8|1139.68|1143.02|1139.9|1140.37|1137.25|0
1646220300000|2022-03-02 11:25:00|1143.02|1139.9|1148.67|1145.55|1149.56|1146.44|1142.03|1138.91|0
1646220600000|2022-03-02 11:30:00|1148.56|1145.44|1150.11|1146.99|1152.89|1149.77|1147.23|1144.11|0
1646220900000|2022-03-02 11:35:00|1151|1147.88|1148.11|1144.99|1152|1148.88|1147.67|1144.55|0
1646221200000|2022-03-02 11:40:00|1148.01|1144.89|1146.45|1143.33|1148.67|1145.55|1143.9|1140.78|0
1646221500000|2022-03-02 11:45:00|1147.12|1144|1145.45|1142.33|1148.45|1145.33|1145.12|1142|0
1646221800000|2022-03-02 11:50:00|1145.12|1142|1146.45|1143.33|1147.56|1144.44|1143.79|1140.67|0
1646222100000|2022-03-02 11:55:00|1146.67|1143.55|1146.55|1143.43|1147.88|1144.76|1146.11|1142.99|0
1646222400000|2022-03-02 12:00:00|1146.89|1143.77|1147.77|1144.65|1148.44|1145.32|1144.01|1140.89|0
1646222700000|2022-03-02 12:05:00|1148.1|1144.98|1146|1142.88|1148.66|1145.54|1145.44|1142.32|0
1646223000000|2022-03-02 12:10:00|1146.44|1143.32|1150.98|1147.86|1151.54|1148.42|1146.44|1143.32|0
1646223300000|2022-03-02 12:15:00|1151.2|1148.08|1148.43|1145.31|1153.09|1149.97|1148.1|1144.98|0
1646223600000|2022-03-02 12:20:00|1148.21|1145.09|1145.11|1141.99|1148.21|1145.09|1142.23|1139.11|0
1646223900000|2022-03-02 12:25:00|1144.89|1141.77|1143.11|1139.99|1145.55|1142.43|1142.11|1138.99|0
1646224200000|2022-03-02 12:30:00|1143.33|1140.21|1136.69|1133.57|1144.33|1141.21|1135.7|1132.58|0
1646224500000|2022-03-02 12:35:00|1137.24|1134.12|1138.68|1135.56|1139.35|1136.23|1137.24|1134.12|0
1646224800000|2022-03-02 12:40:00|1138.57|1135.45|1137.02|1133.9|1140.67|1137.55|1136.69|1133.57|0
1646225100000|2022-03-02 12:45:00|1136.91|1133.79|1137.9|1134.78|1138.68|1135.56|1136.47|1133.35|0
1646225400000|2022-03-02 12:50:00|1138.46|1135.34|1141.22|1138.1|1141.78|1138.66|1138.12|1135|0
1646225700000|2022-03-02 12:55:00|1141.44|1138.32|1143.32|1140.2|1143.32|1140.2|1141.11|1137.99|0
1646226000000|2022-03-02 13:00:00|1143.43|1140.31|1141.11|1137.99|1143.54|1140.42|1139.78|1136.66|0
1646226300000|2022-03-02 13:05:00|1141.66|1138.54|1138.45|1135.33|1142.43|1139.31|1136.68|1133.56|0
1646226600000|2022-03-02 13:10:00|1138.67|1135.55|1133.91|1130.79|1139.33|1136.21|1132.81|1129.69|0
1646226900000|2022-03-02 13:15:00|1134.13|1131.01|1131.92|1128.8|1134.91|1131.79|1131.15|1128.03|0
1646227200000|2022-03-02 13:20:00|1132.48|1129.36|1134.68|1131.56|1135.46|1132.34|1132.36|1129.24|0
1646227500000|2022-03-02 13:25:00|1134.91|1131.79|1136.67|1133.55|1137.34|1134.22|1134.24|1131.12|0
1646227800000|2022-03-02 13:30:00|1137.22|1134.1|1129.16|1126.04|1140.88|1137.76|1128.94|1125.82|0
1646228100000|2022-03-02 13:35:00|1129.6|1126.48|1128.72|1125.6|1130.7|1127.58|1127.17|1124.05|0
1646228400000|2022-03-02 13:40:00|1128.94|1125.82|1128.05|1124.93|1128.94|1125.82|1126.29|1123.17|0
1646228700000|2022-03-02 13:45:00|1127.83|1124.71|1127.17|1124.05|1130.04|1126.92|1124.08|1120.96|0
1646229000000|2022-03-02 13:50:00|1127.83|1124.71|1131.36|1128.24|1132.02|1128.9|1127.83|1124.71|0
1646229300000|2022-03-02 13:55:00|1131.14|1128.02|1133.6|1130.48|1133.72|1130.6|1127.98|1124.86|0
1646229600000|2022-03-02 14:00:00|1133.27|1130.15|1134.04|1130.92|1135.92|1132.8|1132.83|1129.71|0
1646229900000|2022-03-02 14:05:00|1134.15|1131.03|1136.14|1133.02|1136.81|1133.69|1134.15|1131.03|0
1646230200000|2022-03-02 14:10:00|1136.81|1133.69|1135.48|1132.36|1137.47|1134.35|1134.37|1131.25|0
1646230500000|2022-03-02 14:15:00|1135.7|1132.58|1138.79|1135.67|1139.9|1136.78|1133.27|1130.15|0
1646230800000|2022-03-02 14:20:00|1138.57|1135.45|1139.23|1136.11|1139.68|1136.56|1137.69|1134.57|0
1646231100000|2022-03-02 14:25:00|1139.01|1135.89|1142.21|1139.09|1143.1|1139.98|1137.46|1134.34|0
1646231400000|2022-03-02 14:30:00|1141.89|1138.77|1139.45|1136.33|1145.21|1142.09|1137.9|1134.78|0
1646231700000|2022-03-02 14:35:00|1138.79|1135.67|1141.33|1138.21|1143.54|1140.42|1138.56|1135.44|0
1646232000000|2022-03-02 14:40:00|1141.11|1137.99|1154.61|1151.49|1155.39|1152.27|1140.67|1137.55|0
1646232300000|2022-03-02 14:45:00|1155.17|1152.05|1157.32|1154.2|1161.55|1158.43|1152.29|1149.17|0
1646232600000|2022-03-02 14:50:00|1157.55|1154.43|1155.65|1152.53|1159.55|1156.43|1154.43|1151.31|0
1646232900000|2022-03-02 14:55:00|1156.65|1153.53|1153.93|1150.81|1159.77|1156.65|1146.89|1143.77|0
1646233200000|2022-03-02 15:00:00|1153.48|1150.36|1161.14|1158.02|1161.26|1158.14|1153.48|1150.36|0
1646233500000|2022-03-02 15:05:00|1160.37|1157.25|1138.64|1135.52|1161.92|1158.8|1136.2|1133.08|0
1646233800000|2022-03-02 15:10:00|1139.52|1136.4|1137.17|1134.05|1142.7|1139.58|1134.88|1131.76|0
1646234100000|2022-03-02 15:15:00|1136.07|1132.95|1140.48|1137.36|1141.37|1138.25|1135.4|1132.28|0
1646234400000|2022-03-02 15:20:00|1140.71|1137.59|1141.59|1138.47|1147.35|1144.23|1140.26|1137.14|0
1646234700000|2022-03-02 15:25:00|1142.25|1139.13|1159.98|1156.86|1164.87|1161.75|1136.28|1133.16|0
1646235000000|2022-03-02 15:30:00|1161.32|1158.2|1156.07|1152.95|1166.39|1163.27|1151.2|1148.08|0
1646235300000|2022-03-02 15:35:00|1155.63|1152.51|1165.85|1162.73|1170.52|1167.4|1154.3|1151.18|0
1646235600000|2022-03-02 15:40:00|1166.96|1163.84|1162.51|1159.39|1168.29|1165.17|1160.07|1156.95|0
1646235900000|2022-03-02 15:45:00|1163.18|1160.06|1164.51|1161.39|1165.62|1162.5|1155.4|1152.28|0
1646236200000|2022-03-02 15:50:00|1164.39|1161.27|1151.63|1148.51|1166.51|1163.39|1151.19|1148.07|0
1646236500000|2022-03-02 15:55:00|1151.85|1148.73|1159.5|1156.38|1162.51|1159.39|1151.63|1148.51|0
1646236800000|2022-03-02 16:00:00|1160.28|1157.16|1174.74|1171.62|1177.19|1174.07|1153.4|1150.28|0
1646237100000|2022-03-02 16:05:00|1175.41|1172.29|1177.75|1174.63|1182.87|1179.75|1169.4|1166.28|0
1646237400000|2022-03-02 16:10:00|1177.97|1174.85|1182.63|1179.51|1182.63|1179.51|1175.63|1172.51|0
1646237700000|2022-03-02 16:15:00|1182.18|1179.06|1179.5|1176.38|1184.42|1181.3|1178.39|1175.27|0
1646238000000|2022-03-02 16:20:00|1180.17|1177.05|1177.27|1174.15|1181.29|1178.17|1173.7|1170.58|0
1646238300000|2022-03-02 16:25:00|1177.72|1174.6|1180.32|1177.2|1186.87|1183.75|1177.72|1174.6|0
1646238600000|2022-03-02 16:30:00|1180.54|1177.42|1190.37|1187.25|1194.62|1191.5|1180.54|1177.42|0
1646238900000|2022-03-02 16:35:00|1189.92|1186.8|1185.45|1182.33|1190.82|1187.7|1182.33|1179.21|0
1646239200000|2022-03-02 16:40:00|1185.23|1182.11|1176.75|1173.63|1188.35|1185.23|1176.75|1173.63|0
1646239500000|2022-03-02 16:45:00|1177.3|1174.18|1178.41|1175.29|1183.88|1180.76|1176.85|1173.73|0
1646239800000|2022-03-02 16:50:00|1178.31|1175.19|1179.42|1176.3|1182.99|1179.87|1177.41|1174.29|0
1646240100000|2022-03-02 16:55:00|1179.2|1176.08|1184.33|1181.21|1184.77|1181.65|1178.97|1175.85|0
1646240400000|2022-03-02 17:00:00|1183.88|1180.76|1184.55|1181.43|1187.01|1183.89|1181.65|1178.53|0
1646240700000|2022-03-02 17:05:00|1184.32|1181.2|1185.66|1182.54|1186.56|1183.44|1178.75|1175.63|0
1646241000000|2022-03-02 17:10:00|1186.11|1182.99|1188.57|1185.45|1191.7|1188.58|1185.66|1182.54|0
1646241300000|2022-03-02 17:15:00|1188.67|1185.55|1188.79|1185.67|1191.13|1188.01|1186.55|1183.43|0
1646241600000|2022-03-02 17:20:00|1188.34|1185.22|1184.65|1181.53|1189.56|1186.44|1184.09|1180.97|0
1646241900000|2022-03-02 17:25:00|1184.09|1180.97|1186.27|1183.15|1187.17|1184.05|1178.9|1175.78|0
1646242200000|2022-03-02 17:30:00|1186.72|1183.6|1189.4|1186.28|1190.07|1186.95|1185.38|1182.26|0
1646242500000|2022-03-02 17:35:00|1189.06|1185.94|1190.18|1187.06|1191.86|1188.74|1186.6|1183.48|0
1646242800000|2022-03-02 17:40:00|1190.29|1187.17|1190.17|1187.05|1191.41|1188.29|1186.94|1183.82|0
1646243100000|2022-03-02 17:45:00|1190.52|1187.4|1189.62|1186.5|1191.63|1188.51|1187.61|1184.49|0
1646243400000|2022-03-02 17:50:00|1189.84|1186.72|1188.47|1185.35|1189.84|1186.72|1182.99|1179.87|0
1646243700000|2022-03-02 17:55:00|1188.58|1185.46|1188.58|1185.46|1188.91|1185.79|1185|1181.88|0
1646244000000|2022-03-02 18:00:00|1188.81|1185.69|1196.42|1193.3|1196.42|1193.3|1188.81|1185.69|0
1646244300000|2022-03-02 18:05:00|1195.97|1192.85|1197.54|1194.42|1198.66|1195.54|1195.97|1192.85|0
1646244600000|2022-03-02 18:10:00|1197.31|1194.19|1198.35|1195.23|1200.23|1197.11|1195.86|1192.74|0
1646244900000|2022-03-02 18:15:00|1198.58|1195.46|1195.66|1192.54|1199.03|1195.91|1194.99|1191.87|0
1646245200000|2022-03-02 18:20:00|1195.88|1192.76|1193.97|1190.85|1198.13|1195.01|1193.97|1190.85|0
1646245500000|2022-03-02 18:25:00|1193.64|1190.52|1195.09|1191.97|1197.11|1193.99|1193.64|1190.52|0
1646245800000|2022-03-02 18:30:00|1196.11|1192.99|1200.36|1197.24|1202.38|1199.26|1196.11|1192.99|0
1646246100000|2022-03-02 18:35:00|1200.7|1197.58|1201.71|1198.59|1201.93|1198.81|1198.57|1195.45|0
1646246400000|2022-03-02 18:40:00|1201.37|1198.25|1199.24|1196.12|1201.37|1198.25|1195.65|1192.53|0
1646246700000|2022-03-02 18:45:00|1199.91|1196.79|1193.63|1190.51|1199.91|1196.79|1192.96|1189.84|0
1646247000000|2022-03-02 18:50:00|1193.74|1190.62|1198.34|1195.22|1198.34|1195.22|1193.74|1190.62|0
1646247300000|2022-03-02 18:55:00|1198.11|1194.99|1197.44|1194.32|1199.91|1196.79|1195.2|1192.08|0
1646247600000|2022-03-02 19:00:00|1197.22|1194.1|1200.91|1197.79|1201.03|1197.91|1194.75|1191.63|0
1646247900000|2022-03-02 19:05:00|1200.8|1197.68|1200.8|1197.68|1203.05|1199.93|1199.23|1196.11|0
1646248200000|2022-03-02 19:10:00|1200.24|1197.12|1200.01|1196.89|1203.04|1199.92|1199.68|1196.56|0
1646248500000|2022-03-02 19:15:00|1200.23|1197.11|1200.57|1197.45|1201.25|1198.13|1198.55|1195.43|0
1646248800000|2022-03-02 19:20:00|1201.02|1197.9|1195.07|1191.95|1203.04|1199.92|1194.52|1191.4|0
1646249100000|2022-03-02 19:25:00|1195.19|1192.07|1194.29|1191.17|1195.86|1192.74|1189.59|1186.47|0
1646249400000|2022-03-02 19:30:00|1193.95|1190.83|1194.06|1190.94|1194.62|1191.5|1190.48|1187.36|0
1646249700000|2022-03-02 19:35:00|1194.29|1191.17|1195.96|1192.84|1197.2|1194.08|1194.06|1190.94|0
1646250000000|2022-03-02 19:40:00|1196.08|1192.96|1200.34|1197.22|1200.56|1197.44|1196.08|1192.96|0
1646250300000|2022-03-02 19:45:00|1200.56|1197.44|1197.2|1194.08|1200.56|1197.44|1194.73|1191.61|0
1646250600000|2022-03-02 19:50:00|1197.42|1194.3|1190.7|1187.58|1201.23|1198.11|1190.25|1187.13|0
1646250900000|2022-03-02 19:55:00|1191.14|1188.02|1190.25|1187.13|1194.06|1190.94|1187.34|1184.22|0
1646251200000|2022-03-02 20:00:00|1190.47|1187.35|1197.64|1194.52|1199.09|1195.97|1189.35|1186.23|0
1646251500000|2022-03-02 20:05:00|1196.29|1193.17|1194.5|1191.38|1198.87|1195.75|1193.16|1190.04|0
1646251800000|2022-03-02 20:10:00|1194.72|1191.6|1190.91|1187.79|1196.52|1193.4|1188.9|1185.78|0
1646252100000|2022-03-02 20:15:00|1190.47|1187.35|1193.6|1190.48|1193.82|1190.7|1187.56|1184.44|0
1646252400000|2022-03-02 20:20:00|1192.7|1189.58|1193.15|1190.03|1195.5|1192.38|1188.67|1185.55|0
1646252700000|2022-03-02 20:25:00|1193.82|1190.7|1197.99|1194.87|1198.43|1195.31|1192.14|1189.02|0
1646253000000|2022-03-02 20:30:00|1197.2|1194.08|1200.23|1197.11|1201.8|1198.68|1196.19|1193.07|0
1646253300000|2022-03-02 20:35:00|1200.45|1197.33|1197.76|1194.64|1201.79|1198.67|1197.76|1194.64|0
1646253600000|2022-03-02 20:40:00|1197.31|1194.19|1197.19|1194.07|1200.22|1197.1|1195.07|1191.95|0
1646253900000|2022-03-02 20:45:00|1197.76|1194.64|1201.12|1198|1202.46|1199.34|1197.08|1193.96|0
1646254200000|2022-03-02 20:50:00|1200.89|1197.77|1199.32|1196.2|1202.91|1199.79|1196.63|1193.51|0
1646254500000|2022-03-02 20:55:00|1199.1|1195.98|1188.57|1185.45|1199.1|1195.98|1187.68|1184.56|0
1646254800000|2022-03-02 21:00:00|1188.12|1185|1189.02|1185.9|1190.58|1187.46|1186.78|1183.66|0
1646255100000|2022-03-02 21:05:00|1188.79|1185.67|1187.23|1184.11|1188.79|1185.67|1186.56|1183.44|0
1646255400000|2022-03-02 21:10:00|1187.45|1184.33|1186.55|1183.43|1188.23|1185.11|1185.44|1182.32|0
1646255700000|2022-03-02 21:15:00|1186.59|1182.95|1187.71|1184.07|1188.15|1184.51|1186.25|1182.61|0
1646256000000|2022-03-02 21:20:00|1187.48|1183.84|1185.24|1181.6|1188.26|1184.62|1184.57|1180.93|0
1646256300000|2022-03-02 21:25:00|1185.13|1181.49|1184.57|1180.93|1186.14|1182.5|1184.35|1180.71|0
1646256600000|2022-03-02 21:30:00|1184.68|1181.04|1183.56|1179.92|1184.79|1181.15|1182.56|1178.92|0
1646256900000|2022-03-02 21:35:00|1183.78|1180.14|1182.78|1179.14|1184.12|1180.48|1181.66|1178.02|0
1646257200000|2022-03-02 21:40:00|1182.56|1178.92|1181.77|1178.13|1183|1179.36|1181.66|1178.02|0
1646257500000|2022-03-02 21:45:00|1181.88|1178.24|1179.43|1175.79|1181.88|1178.24|1179.43|1175.79|0
1646257800000|2022-03-02 21:50:00|1179.53|1175.89|1182.55|1178.91|1183|1179.36|1179.53|1175.89|0
1646258100000|2022-03-02 21:55:00|1182.33|1178.69|1182.29|1178.65|1183.22|1179.58|1182.29|1178.65|0
1646258400000|2022-03-02 22:00:00|1182.56|1178.92|1182.03|1178.39|1182.56|1178.92|1181.9|1178.26|0
1646258700000|2022-03-02 22:05:00|1181.93|1178.29|1181.74|1178.1|1181.93|1178.29|1181.74|1178.1|0
1646259000000|2022-03-02 22:10:00|1181.96|1178.32|1181.86|1178.22|1182|1178.36|1181.58|1177.94|0
1646259300000|2022-03-02 22:15:00|1181.9|1178.26|1182.22|1178.58|1182.32|1178.68|1181.86|1178.22|0
1646259600000|2022-03-02 22:20:00|1182.16|1178.52|1182.32|1178.68|1182.32|1178.68|1182.16|1178.52|0
1646259900000|2022-03-02 22:25:00|1182.41|1178.77|1182.61|1178.97|1182.77|1179.13|1182.22|1178.58|0
1646260200000|2022-03-02 22:30:00|1182.41|1178.77|1183.19|1179.55|1183.19|1179.55|1182.28|1178.64|0
1646260500000|2022-03-02 22:35:00|1183.36|1179.72|1183.36|1179.72|1183.52|1179.88|1183.03|1179.39|0
1646260800000|2022-03-02 22:40:00|1183.38|1179.74|1182.34|1178.7|1183.38|1179.74|1182.34|1178.7|0
1646261100000|2022-03-02 22:45:00|1181.31|1177.67|1181.01|1177.37|1181.37|1177.73|1179.35|1175.71|0
1646261400000|2022-03-02 22:50:00|1180.88|1177.24|1180.84|1177.2|1181.27|1177.63|1180.65|1177.01|0
1646261700000|2022-03-02 22:55:00|1180.81|1177.17|1181.72|1178.08|1181.82|1178.18|1180.81|1177.17|0
1646262000000|2022-03-02 23:00:00|1182.86|1179.22|1182.52|1178.88|1184.64|1181|1179.95|1176.31|0
1646262300000|2022-03-02 23:05:00|1182.75|1179.11|1184.19|1180.55|1184.98|1181.34|1182.52|1178.88|0
1646262600000|2022-03-02 23:10:00|1183.86|1180.22|1184.53|1180.89|1184.76|1181.12|1182.63|1178.99|0
1646262900000|2022-03-02 23:15:00|1184.31|1180.67|1184.19|1180.55|1184.76|1181.12|1183.64|1180|0
1646263200000|2022-03-02 23:20:00|1183.97|1180.33|1183.19|1179.55|1184.53|1180.89|1182.52|1178.88|0
1646263500000|2022-03-02 23:25:00|1183.29|1179.65|1182.85|1179.21|1183.29|1179.65|1182.18|1178.54|0
1646263800000|2022-03-02 23:30:00|1182.96|1179.32|1184.08|1180.44|1184.97|1181.33|1182.18|1178.54|0
1646264100000|2022-03-02 23:35:00|1184.19|1180.55|1181.95|1178.31|1184.19|1180.55|1181.84|1178.2|0
1646264400000|2022-03-02 23:40:00|1181.84|1178.2|1180.5|1176.86|1182.06|1178.42|1180.5|1176.86|0
1646264700000|2022-03-02 23:45:00|1180.72|1177.08|1182.84|1179.2|1183.18|1179.54|1180.72|1177.08|0
1646265000000|2022-03-02 23:50:00|1182.95|1179.31|1184.07|1180.43|1184.3|1180.66|1182.84|1179.2|0
1646265300000|2022-03-02 23:55:00|1184.18|1180.54|1183.73|1180.09|1184.52|1180.88|1183.51|1179.87|0
1646265600000|2022-03-03 00:00:00|1184.29|1180.65|1183.95|1180.31|1185.86|1182.22|1183.62|1179.98|0
1646265900000|2022-03-03 00:05:00|1184.17|1180.53|1183.84|1180.2|1184.96|1181.32|1182.5|1178.86|0
1646266200000|2022-03-03 00:10:00|1183.62|1179.98|1184.62|1180.98|1185.41|1181.77|1183.62|1179.98|0
1646266500000|2022-03-03 00:15:00|1184.39|1180.75|1183.05|1179.41|1184.73|1181.09|1182.27|1178.63|0
1646266800000|2022-03-03 00:20:00|1183.39|1179.75|1184.06|1180.42|1184.95|1181.31|1183.39|1179.75|0
1646267100000|2022-03-03 00:25:00|1183.84|1180.2|1183.61|1179.97|1184.17|1180.53|1182.72|1179.08|0
1646267400000|2022-03-03 00:30:00|1183.39|1179.75|1183.61|1179.97|1184.28|1180.64|1182.94|1179.3|0
1646267700000|2022-03-03 00:35:00|1183.72|1180.08|1183.83|1180.19|1184.72|1181.08|1183.49|1179.85|0
1646268000000|2022-03-03 00:40:00|1183.61|1179.97|1181.82|1178.18|1183.83|1180.19|1181.82|1178.18|0
1646268300000|2022-03-03 00:45:00|1181.59|1177.95|1183.26|1179.62|1183.38|1179.74|1181.59|1177.95|0
1646268600000|2022-03-03 00:50:00|1183.16|1179.52|1184.05|1180.41|1184.5|1180.86|1183.15|1179.51|0
1646268900000|2022-03-03 00:55:00|1183.93|1180.29|1184.15|1180.51|1184.49|1180.85|1183.82|1180.18|0
1646269200000|2022-03-03 01:00:00|1184.05|1180.41|1186.95|1183.31|1186.95|1183.31|1183.6|1179.96|0
1646269500000|2022-03-03 01:05:00|1187.17|1183.53|1184.04|1180.4|1187.62|1183.98|1184.04|1180.4|0
1646269800000|2022-03-03 01:10:00|1184.27|1180.63|1183.82|1180.18|1184.49|1180.85|1182.7|1179.06|0
1646270100000|2022-03-03 01:15:00|1184.04|1180.4|1185.38|1181.74|1186.28|1182.64|1183.82|1180.18|0
1646270400000|2022-03-03 01:20:00|1185.16|1181.52|1184.59|1180.95|1185.71|1182.07|1184.15|1180.51|0
1646270700000|2022-03-03 01:25:00|1184.48|1180.84|1183.59|1179.95|1185.71|1182.07|1183.36|1179.72|0
1646271000000|2022-03-03 01:30:00|1183.92|1180.28|1183.02|1179.38|1184.81|1181.17|1182.25|1178.61|0
1646271300000|2022-03-03 01:35:00|1182.92|1179.28|1180.46|1176.82|1185.15|1181.51|1180.46|1176.82|0
1646271600000|2022-03-03 01:40:00|1180.56|1176.92|1182.47|1178.83|1182.69|1179.05|1180.23|1176.59|0
1646271900000|2022-03-03 01:45:00|1182.24|1178.6|1182.35|1178.71|1184.03|1180.39|1182.02|1178.38|0
1646272200000|2022-03-03 01:50:00|1182.69|1179.05|1179.78|1176.14|1182.91|1179.27|1179.56|1175.92|0
1646272500000|2022-03-03 01:55:00|1179.89|1176.25|1179.56|1175.92|1180.45|1176.81|1179.56|1175.92|0
1646272800000|2022-03-03 02:00:00|1179.78|1176.14|1179.78|1176.14|1181.45|1177.81|1179.56|1175.92|0
1646273100000|2022-03-03 02:05:00|1179.55|1175.91|1180.55|1176.91|1180.89|1177.25|1179.55|1175.91|0
1646273400000|2022-03-03 02:10:00|1180.45|1176.81|1181.78|1178.14|1182.23|1178.59|1180|1176.36|0
1646273700000|2022-03-03 02:15:00|1181.56|1177.92|1182.68|1179.04|1183.23|1179.59|1181.34|1177.7|0
1646274000000|2022-03-03 02:20:00|1182.78|1179.14|1184.12|1180.48|1185.24|1181.6|1182.68|1179.04|0
1646274300000|2022-03-03 02:25:00|1184.24|1180.6|1185.91|1182.27|1185.91|1182.27|1184.01|1180.37|0
1646274600000|2022-03-03 02:30:00|1185.8|1182.16|1186.69|1183.05|1186.69|1183.05|1184.68|1181.04|0
1646274900000|2022-03-03 02:35:00|1186.92|1183.28|1186.58|1182.94|1187.59|1183.95|1186.25|1182.61|0
1646275200000|2022-03-03 02:40:00|1186.69|1183.05|1189.37|1185.73|1189.6|1185.96|1186.24|1182.6|0
1646275500000|2022-03-03 02:45:00|1189.6|1185.96|1189.37|1185.73|1190.49|1186.85|1189.26|1185.62|0
1646275800000|2022-03-03 02:50:00|1189.6|1185.96|1188.36|1184.72|1189.7|1186.06|1188.25|1184.61|0
1646276100000|2022-03-03 02:55:00|1188.48|1184.84|1190.04|1186.4|1191.61|1187.97|1188.48|1184.84|0
1646276400000|2022-03-03 03:00:00|1190.37|1186.73|1191.16|1187.52|1193.4|1189.76|1189.59|1185.95|0
1646276700000|2022-03-03 03:05:00|1190.93|1187.29|1190.26|1186.62|1191.16|1187.52|1190.14|1186.5|0
1646277000000|2022-03-03 03:10:00|1190.14|1186.5|1189.92|1186.28|1190.59|1186.95|1189.02|1185.38|0
1646277300000|2022-03-03 03:15:00|1190.03|1186.39|1189.36|1185.72|1190.03|1186.39|1189.36|1185.72|0
1646277600000|2022-03-03 03:20:00|1189.59|1185.95|1190.03|1186.39|1190.03|1186.39|1189.36|1185.72|0
1646277900000|2022-03-03 03:25:00|1190.26|1186.62|1189.13|1185.49|1190.48|1186.84|1189.13|1185.49|0
1646278200000|2022-03-03 03:30:00|1189.24|1185.6|1189.13|1185.49|1189.81|1186.17|1188.24|1184.6|0
1646278500000|2022-03-03 03:35:00|1189.24|1185.6|1189.35|1185.71|1189.8|1186.16|1188.91|1185.27|0
1646278800000|2022-03-03 03:40:00|1189.24|1185.6|1190.36|1186.72|1190.47|1186.83|1189.24|1185.6|0
1646279100000|2022-03-03 03:45:00|1190.02|1186.38|1191.36|1187.72|1192.04|1188.4|1190.02|1186.38|0
1646279400000|2022-03-03 03:50:00|1191.81|1188.17|1191.36|1187.72|1192.26|1188.62|1190.24|1186.6|0
1646279700000|2022-03-03 03:55:00|1191.47|1187.83|1191.36|1187.72|1192.03|1188.39|1191.14|1187.5|0
1646280000000|2022-03-03 04:00:00|1191.14|1187.5|1191.36|1187.72|1191.81|1188.17|1190.69|1187.05|0
1646280300000|2022-03-03 04:05:00|1191.24|1187.6|1190.69|1187.05|1191.69|1188.05|1189.57|1185.93|0
1646280600000|2022-03-03 04:10:00|1190.46|1186.82|1190.91|1187.27|1191.36|1187.72|1190.46|1186.82|0
1646280900000|2022-03-03 04:15:00|1190.68|1187.04|1190.46|1186.82|1191.13|1187.49|1190.34|1186.7|0
1646281200000|2022-03-03 04:20:00|1190.34|1186.7|1190.9|1187.26|1191.35|1187.71|1190.34|1186.7|0
1646281500000|2022-03-03 04:25:00|1191.01|1187.37|1192.47|1188.83|1192.47|1188.83|1190.9|1187.26|0
1646281800000|2022-03-03 04:30:00|1192.25|1188.61|1190.45|1186.81|1192.35|1188.71|1190.45|1186.81|0
1646282100000|2022-03-03 04:35:00|1190.23|1186.59|1191.35|1187.71|1191.68|1188.04|1190|1186.36|0
1646282400000|2022-03-03 04:40:00|1191.45|1187.81|1191.79|1188.15|1192.24|1188.6|1191.23|1187.59|0
1646282700000|2022-03-03 04:45:00|1192.02|1188.38|1190.9|1187.26|1192.02|1188.38|1190.45|1186.81|0
1646283000000|2022-03-03 04:50:00|1190.67|1187.03|1191.12|1187.48|1191.34|1187.7|1190.67|1187.03|0
1646283300000|2022-03-03 04:55:00|1190.89|1187.25|1190.22|1186.58|1191.45|1187.81|1190|1186.36|0
1646283600000|2022-03-03 05:00:00|1189.77|1186.13|1190.77|1187.13|1190.77|1187.13|1188.2|1184.56|0
1646283900000|2022-03-03 05:05:00|1191|1187.36|1194.02|1190.38|1194.02|1190.38|1190.67|1187.03|0
1646284200000|2022-03-03 05:10:00|1193.68|1190.04|1194.69|1191.05|1195.81|1192.17|1193.68|1190.04|0
1646284500000|2022-03-03 05:15:00|1194.47|1190.83|1193.35|1189.71|1194.92|1191.28|1192.9|1189.26|0
1646284800000|2022-03-03 05:20:00|1193.12|1189.48|1192|1188.36|1193.35|1189.71|1190.99|1187.35|0
1646285100000|2022-03-03 05:25:00|1191.78|1188.14|1191.33|1187.69|1192|1188.36|1190.88|1187.24|0
1646285400000|2022-03-03 05:30:00|1191.55|1187.91|1192.78|1189.14|1193.34|1189.7|1191.55|1187.91|0
1646285700000|2022-03-03 05:35:00|1192.89|1189.25|1195.58|1191.94|1195.8|1192.16|1192.45|1188.81|0
1646286000000|2022-03-03 05:40:00|1195.36|1191.72|1195.58|1191.94|1196.03|1192.39|1194.91|1191.27|0
1646286300000|2022-03-03 05:45:00|1195.35|1191.71|1194.68|1191.04|1196.47|1192.83|1194.68|1191.04|0
1646286600000|2022-03-03 05:50:00|1194.46|1190.82|1195.35|1191.71|1195.35|1191.71|1193.89|1190.25|0
1646286900000|2022-03-03 05:55:00|1195.23|1191.59|1194.56|1190.92|1196.02|1192.38|1194|1190.36|0
1646287200000|2022-03-03 06:00:00|1193.78|1190.14|1198.93|1195.29|1199.26|1195.62|1193.56|1189.92|0
1646287500000|2022-03-03 06:05:00|1199.04|1195.4|1196.02|1192.38|1199.16|1195.52|1195.57|1191.93|0
1646287800000|2022-03-03 06:10:00|1195.9|1192.26|1198.26|1194.62|1198.26|1194.62|1195.9|1192.26|0
1646288100000|2022-03-03 06:15:00|1198.14|1194.5|1197.69|1194.05|1199.04|1195.4|1196.69|1193.05|0
1646288400000|2022-03-03 06:20:00|1197.81|1194.17|1196.91|1193.27|1198.03|1194.39|1196.01|1192.37|0
1646288700000|2022-03-03 06:25:00|1197.36|1193.72|1194.1|1190.46|1197.36|1193.72|1194.1|1190.46|0
1646289000000|2022-03-03 06:30:00|1193.99|1190.35|1194.89|1191.25|1195|1191.36|1192.65|1189.01|0
1646289300000|2022-03-03 06:35:00|1194.77|1191.13|1195.11|1191.47|1195.33|1191.69|1194.32|1190.68|0
1646289600000|2022-03-03 06:40:00|1194.89|1191.25|1194.32|1190.68|1195.33|1191.69|1193.54|1189.9|0
1646289900000|2022-03-03 06:45:00|1194.21|1190.57|1193.99|1190.35|1194.66|1191.02|1193.32|1189.68|0
1646290200000|2022-03-03 06:50:00|1193.87|1190.23|1195.55|1191.91|1196.9|1193.26|1193.87|1190.23|0
1646290500000|2022-03-03 06:55:00|1195.78|1192.14|1198.35|1194.71|1199.14|1195.5|1194.99|1191.35|0
1646290800000|2022-03-03 07:00:00|1197.9|1194.26|1194.88|1191.24|1199.02|1195.38|1194.54|1190.9|0
1646291100000|2022-03-03 07:05:00|1194.76|1191.12|1192.97|1189.33|1194.98|1191.34|1192.07|1188.43|0
1646291400000|2022-03-03 07:10:00|1193.41|1189.77|1194.08|1190.44|1194.43|1190.79|1192.97|1189.33|0
1646291700000|2022-03-03 07:15:00|1194.42|1190.78|1195.09|1191.45|1195.54|1191.9|1192.41|1188.77|0
1646292000000|2022-03-03 07:20:00|1195.2|1191.56|1197.78|1194.14|1198.01|1194.37|1195.2|1191.56|0
1646292300000|2022-03-03 07:25:00|1197.89|1194.25|1193.08|1189.44|1198.23|1194.59|1193.08|1189.44|0
1646292600000|2022-03-03 07:30:00|1192.85|1189.21|1189.27|1185.63|1192.85|1189.21|1189.15|1185.51|0
1646292900000|2022-03-03 07:35:00|1189.04|1185.4|1188.25|1184.61|1189.49|1185.85|1188.15|1184.51|0
1646293200000|2022-03-03 07:40:00|1188.37|1184.73|1187.03|1183.39|1188.59|1184.95|1184.79|1181.15|0
1646293500000|2022-03-03 07:45:00|1186.8|1183.16|1187.02|1183.38|1187.47|1183.83|1184.67|1181.03|0
1646293800000|2022-03-03 07:50:00|1187.36|1183.72|1188.37|1184.73|1188.37|1184.73|1184.89|1181.25|0
1646294100000|2022-03-03 07:55:00|1188.14|1184.5|1188.25|1184.61|1188.36|1184.72|1185.68|1182.04|0
1646294400000|2022-03-03 08:00:00|1188.14|1184.5|1190.26|1186.62|1191.27|1187.63|1183.89|1180.25|0
1646294700000|2022-03-03 08:05:00|1190.6|1186.96|1192.68|1189.56|1194.7|1191.58|1189.78|1186.66|0
1646295000000|2022-03-03 08:10:00|1192.91|1189.79|1194.7|1191.58|1194.92|1191.8|1190.67|1187.55|0
1646295300000|2022-03-03 08:15:00|1194.59|1191.47|1196.38|1193.26|1198.06|1194.94|1194.37|1191.25|0
1646295600000|2022-03-03 08:20:00|1196.61|1193.49|1196.83|1193.71|1197.38|1194.26|1194.14|1191.02|0
1646295900000|2022-03-03 08:25:00|1197.05|1193.93|1192.68|1189.56|1197.05|1193.93|1192.57|1189.45|0
1646296200000|2022-03-03 08:30:00|1192.23|1189.11|1187.87|1184.75|1192.45|1189.33|1187.2|1184.08|0
1646296500000|2022-03-03 08:35:00|1187.53|1184.41|1182.5|1179.38|1187.75|1184.63|1179.13|1176.01|0
1646296800000|2022-03-03 08:40:00|1182.83|1179.71|1179.92|1176.8|1183.05|1179.93|1179.59|1176.47|0
1646297100000|2022-03-03 08:45:00|1180.04|1176.92|1180.37|1177.25|1181.15|1178.03|1179.59|1176.47|0
1646297400000|2022-03-03 08:50:00|1180.48|1177.36|1183.83|1180.71|1183.83|1180.71|1180.04|1176.92|0
1646297700000|2022-03-03 08:55:00|1183.61|1180.49|1186.06|1182.94|1186.06|1182.94|1181.15|1178.03|0
1646298000000|2022-03-03 09:00:00|1185.61|1182.49|1186.39|1183.27|1187.85|1184.73|1185.05|1181.93|0
1646298300000|2022-03-03 09:05:00|1186.17|1183.05|1182.26|1179.14|1187.51|1184.39|1182.26|1179.14|0
1646298600000|2022-03-03 09:10:00|1182.49|1179.37|1185.83|1182.71|1187.5|1184.38|1180.81|1177.69|0
1646298900000|2022-03-03 09:15:00|1186.5|1183.38|1186.95|1183.83|1192.31|1189.19|1183.82|1180.7|0
1646299200000|2022-03-03 09:20:00|1186.61|1183.49|1183.48|1180.36|1188.17|1185.05|1181.47|1178.35|0
1646299500000|2022-03-03 09:25:00|1183.15|1180.03|1182.92|1179.8|1186.94|1183.82|1182.92|1179.8|0
1646299800000|2022-03-03 09:30:00|1183.03|1179.91|1184.59|1181.47|1184.93|1181.81|1181.81|1178.69|0
1646300100000|2022-03-03 09:35:00|1184.49|1181.37|1183.92|1180.8|1185.38|1182.26|1182.03|1178.91|0
1646300400000|2022-03-03 09:40:00|1184.71|1181.59|1186.15|1183.03|1187.39|1184.27|1184.48|1181.36|0
1646300700000|2022-03-03 09:45:00|1186.04|1182.92|1188.16|1185.04|1189.28|1186.16|1185.93|1182.81|0
1646301000000|2022-03-03 09:50:00|1188.5|1185.38|1186.15|1183.03|1190.51|1187.39|1185.59|1182.47|0
1646301300000|2022-03-03 09:55:00|1186.04|1182.92|1186.37|1183.25|1189.17|1186.05|1184.14|1181.02|0
1646301600000|2022-03-03 10:00:00|1186.26|1183.14|1184.8|1181.68|1188.27|1185.15|1184.58|1181.46|0
1646301900000|2022-03-03 10:05:00|1184.7|1181.58|1183.46|1180.34|1187.6|1184.48|1183.46|1180.34|0
1646302200000|2022-03-03 10:10:00|1183.69|1180.57|1183.8|1180.68|1185.25|1182.13|1183.13|1180.01|0
1646302500000|2022-03-03 10:15:00|1183.91|1180.79|1180.23|1177.11|1184.92|1181.8|1180|1176.88|0
1646302800000|2022-03-03 10:20:00|1180.45|1177.33|1180.23|1177.11|1182.23|1179.11|1179.56|1176.44|0
1646303100000|2022-03-03 10:25:00|1180|1176.88|1181|1177.88|1182.01|1178.89|1180|1176.88|0
1646303400000|2022-03-03 10:30:00|1180.89|1177.77|1182.01|1178.89|1182.9|1179.78|1179.78|1176.66|0
1646303700000|2022-03-03 10:35:00|1182.34|1179.22|1182.67|1179.55|1182.9|1179.78|1181.34|1178.22|0
1646304000000|2022-03-03 10:40:00|1182.9|1179.78|1183.12|1180|1184.24|1181.12|1182|1178.88|0
1646304300000|2022-03-03 10:45:00|1183.34|1180.22|1185.13|1182.01|1185.35|1182.23|1181.89|1178.77|0
1646304600000|2022-03-03 10:50:00|1185.23|1182.11|1183.56|1180.44|1185.8|1182.68|1182.89|1179.77|0
1646304900000|2022-03-03 10:55:00|1183.79|1180.67|1183.78|1180.66|1184.56|1181.44|1182.22|1179.1|0
1646305200000|2022-03-03 11:00:00|1184.01|1180.89|1183.22|1180.1|1184.34|1181.22|1181.1|1177.98|0
1646305500000|2022-03-03 11:05:00|1183.33|1180.21|1183.33|1180.21|1184.23|1181.11|1180.21|1177.09|0
1646305800000|2022-03-03 11:10:00|1183.11|1179.99|1186.01|1182.89|1186.23|1183.11|1182.55|1179.43|0
1646306100000|2022-03-03 11:15:00|1187.13|1184.01|1184.89|1181.77|1187.8|1184.68|1184.45|1181.33|0
1646306400000|2022-03-03 11:20:00|1185|1181.88|1187.12|1184|1187.9|1184.78|1184.22|1181.1|0
1646306700000|2022-03-03 11:25:00|1187.35|1184.23|1188.91|1185.79|1189.13|1186.01|1186.78|1183.66|0
1646307000000|2022-03-03 11:30:00|1188.69|1185.57|1187.57|1184.45|1190.47|1187.35|1187.57|1184.45|0
1646307300000|2022-03-03 11:35:00|1187.34|1184.22|1183.43|1180.31|1187.34|1184.22|1183.1|1179.98|0
1646307600000|2022-03-03 11:40:00|1183.77|1180.65|1182.87|1179.75|1183.77|1180.65|1181.98|1178.86|0
1646307900000|2022-03-03 11:45:00|1182.2|1179.08|1179.75|1176.63|1182.76|1179.64|1177.74|1174.62|0
1646308200000|2022-03-03 11:50:00|1179.97|1176.85|1181.19|1178.07|1181.53|1178.41|1178.41|1175.29|0
1646308500000|2022-03-03 11:55:00|1181.31|1178.19|1180.86|1177.74|1181.98|1178.86|1180.64|1177.52|0
1646308800000|2022-03-03 12:00:00|1181.08|1177.96|1184.09|1180.97|1184.65|1181.53|1180.86|1177.74|0
1646309100000|2022-03-03 12:05:00|1183.98|1180.86|1186.54|1183.42|1186.77|1183.65|1183.54|1180.42|0
1646309400000|2022-03-03 12:10:00|1186.44|1183.32|1186.32|1183.2|1186.88|1183.76|1185.2|1182.08|0
1646309700000|2022-03-03 12:15:00|1186.44|1183.32|1188.22|1185.1|1188.45|1185.33|1184.65|1181.53|0
1646310000000|2022-03-03 12:20:00|1188.44|1185.32|1188.22|1185.1|1189.11|1185.99|1187.1|1183.98|0
1646310300000|2022-03-03 12:25:00|1188.44|1185.32|1189.34|1186.22|1191.68|1188.56|1188.22|1185.1|0
1646310600000|2022-03-03 12:30:00|1189.56|1186.44|1189.89|1186.77|1190.9|1187.78|1187.77|1184.65|0
1646310900000|2022-03-03 12:35:00|1189.56|1186.44|1189.33|1186.21|1191.01|1187.89|1189.11|1185.99|0
1646311200000|2022-03-03 12:40:00|1189.11|1185.99|1188.88|1185.76|1190.23|1187.11|1188.1|1184.98|0
1646311500000|2022-03-03 12:45:00|1188.44|1185.32|1187.54|1184.42|1188.66|1185.54|1186.2|1183.08|0
1646311800000|2022-03-03 12:50:00|1187.76|1184.64|1187.31|1184.19|1188.99|1185.87|1186.64|1183.52|0
1646312100000|2022-03-03 12:55:00|1187.54|1184.42|1186.87|1183.75|1189.77|1186.65|1185.53|1182.41|0
1646312400000|2022-03-03 13:00:00|1187.54|1184.42|1189.99|1186.87|1190.22|1187.1|1187.09|1183.97|0
1646312700000|2022-03-03 13:05:00|1190.22|1187.1|1195.81|1192.69|1196.26|1193.14|1189.32|1186.2|0
1646313000000|2022-03-03 13:10:00|1195.69|1192.57|1198.72|1195.6|1199.17|1196.05|1194.91|1191.79|0
1646313300000|2022-03-03 13:15:00|1198.49|1195.37|1197.3|1194.18|1199.36|1196.24|1195.96|1192.84|0
1646313600000|2022-03-03 13:20:00|1197.18|1194.06|1200.43|1197.31|1200.66|1197.54|1196.96|1193.84|0
1646313900000|2022-03-03 13:25:00|1200.54|1197.42|1198.52|1195.4|1202.45|1199.33|1198.3|1195.18|0
1646314200000|2022-03-03 13:30:00|1198.64|1195.52|1199.19|1196.07|1200.43|1197.31|1197.18|1194.06|0
1646314500000|2022-03-03 13:35:00|1199.31|1196.19|1199.98|1196.86|1201.33|1198.21|1198.19|1195.07|0
1646314800000|2022-03-03 13:40:00|1200.09|1196.97|1204.12|1201|1204.12|1201|1198.64|1195.52|0
1646315100000|2022-03-03 13:45:00|1204.02|1200.9|1201.99|1198.87|1204.02|1200.9|1201.1|1197.98|0
1646315400000|2022-03-03 13:50:00|1201.32|1198.2|1202.89|1199.77|1204.46|1201.34|1198.86|1195.74|0
1646315700000|2022-03-03 13:55:00|1202.67|1199.55|1213.44|1210.32|1213.89|1210.77|1202.67|1199.55|0
1646316000000|2022-03-03 14:00:00|1213.66|1210.54|1221.49|1218.37|1224.89|1221.77|1212.99|1209.87|0
1646316300000|2022-03-03 14:05:00|1220.37|1217.25|1217.21|1214.09|1221.04|1217.92|1216.55|1213.43|0
1646316600000|2022-03-03 14:10:00|1217.55|1214.43|1220.12|1217|1220.81|1217.69|1215.75|1212.63|0
1646316900000|2022-03-03 14:15:00|1218.99|1215.87|1216.97|1213.85|1220.12|1217|1216.29|1213.17|0
1646317200000|2022-03-03 14:20:00|1217.42|1214.3|1213.14|1210.02|1217.42|1214.3|1212.92|1209.8|0
1646317500000|2022-03-03 14:25:00|1212.92|1209.8|1211.57|1208.45|1214.94|1211.82|1211.57|1208.45|0
1646317800000|2022-03-03 14:30:00|1212.47|1209.35|1209.09|1205.97|1215.95|1212.83|1208.64|1205.52|0
1646318100000|2022-03-03 14:35:00|1209.53|1206.41|1208.63|1205.51|1209.53|1206.41|1203.7|1200.58|0
1646318400000|2022-03-03 14:40:00|1208.19|1205.07|1210.65|1207.53|1212.9|1209.78|1206.16|1203.04|0
1646318700000|2022-03-03 14:45:00|1210.76|1207.64|1203.02|1199.9|1218.3|1215.18|1201.67|1198.55|0
1646319000000|2022-03-03 14:50:00|1203.47|1200.35|1201.9|1198.78|1207.28|1204.16|1199.43|1196.31|0
1646319300000|2022-03-03 14:55:00|1202.12|1199|1205.59|1202.47|1208.4|1205.28|1200.33|1197.21|0
1646319600000|2022-03-03 15:00:00|1205.71|1202.59|1203.46|1200.34|1211.32|1208.2|1203.01|1199.89|0
1646319900000|2022-03-03 15:05:00|1202.34|1199.22|1199.98|1196.86|1203.69|1200.57|1196.96|1193.84|0
1646320200000|2022-03-03 15:10:00|1199.65|1196.53|1199.2|1196.08|1202.79|1199.67|1195.84|1192.72|0
1646320500000|2022-03-03 15:15:00|1199.87|1196.75|1194.26|1191.14|1199.87|1196.75|1191.13|1188.01|0
1646320800000|2022-03-03 15:20:00|1194.49|1191.37|1186.01|1182.89|1195.16|1192.04|1183.77|1180.65|0
1646321100000|2022-03-03 15:25:00|1185.34|1182.22|1189.05|1185.93|1191.04|1187.92|1182.21|1179.09|0
1646321400000|2022-03-03 15:30:00|1188.82|1185.7|1186.37|1183.25|1192.62|1189.5|1185.7|1182.58|0
1646321700000|2022-03-03 15:35:00|1185.7|1182.58|1177.88|1174.76|1188.6|1185.48|1177.66|1174.54|0
1646322000000|2022-03-03 15:40:00|1178.11|1174.99|1174.1|1170.98|1181|1177.88|1172.98|1169.86|0
1646322300000|2022-03-03 15:45:00|1173.65|1170.53|1175.98|1172.86|1176.99|1173.87|1172.09|1168.97|0
1646322600000|2022-03-03 15:50:00|1175.65|1172.53|1169.54|1166.42|1176.1|1172.98|1169.1|1165.98|0
1646322900000|2022-03-03 15:55:00|1169.99|1166.87|1164.65|1161.53|1170.88|1167.76|1164.65|1161.53|0
1646323200000|2022-03-03 16:00:00|1165.09|1161.97|1167.76|1164.64|1168.87|1165.75|1164.87|1161.75|0
1646323500000|2022-03-03 16:05:00|1167.98|1164.86|1167.76|1164.64|1169.98|1166.86|1162.2|1159.08|0
1646323800000|2022-03-03 16:10:00|1167.98|1164.86|1159.76|1156.64|1167.98|1164.86|1159.54|1156.42|0
1646324100000|2022-03-03 16:15:00|1159.32|1156.2|1163.11|1159.99|1164.2|1161.08|1155.77|1152.65|0
1646324400000|2022-03-03 16:20:00|1163.82|1160.7|1170.83|1167.71|1171.05|1167.93|1163.82|1160.7|0
1646324700000|2022-03-03 16:25:00|1170.61|1167.49|1172.79|1169.67|1175.47|1172.35|1169.49|1166.37|0
1646325000000|2022-03-03 16:30:00|1172.12|1169|1173.9|1170.78|1174.34|1171.22|1170.34|1167.22|0
1646325300000|2022-03-03 16:35:00|1174.01|1170.89|1170.56|1167.44|1174.01|1170.89|1166.11|1162.99|0
1646325600000|2022-03-03 16:40:00|1170.78|1167.66|1176.79|1173.67|1179.02|1175.9|1169|1165.88|0
1646325900000|2022-03-03 16:45:00|1176.34|1173.22|1173.45|1170.33|1177.46|1174.34|1171.89|1168.77|0
1646326200000|2022-03-03 16:50:00|1173.67|1170.55|1175|1171.88|1177.23|1174.11|1171.22|1168.1|0
1646326500000|2022-03-03 16:55:00|1174.34|1171.22|1176.78|1173.66|1181.47|1178.35|1166.99|1163.87|0
1646326800000|2022-03-03 17:00:00|1176.56|1173.44|1179.23|1176.11|1179.68|1176.56|1174.78|1171.66|0
1646327100000|2022-03-03 17:05:00|1179.46|1176.34|1182.35|1179.23|1182.35|1179.23|1175.89|1172.77|0
1646327400000|2022-03-03 17:10:00|1182.58|1179.46|1181.98|1178.86|1185.78|1182.66|1180.35|1177.23|0
1646327700000|2022-03-03 17:15:00|1182.65|1179.53|1181.98|1178.86|1184.88|1181.76|1179.97|1176.85|0
1646328000000|2022-03-03 17:20:00|1182.09|1178.97|1176.85|1173.73|1182.09|1178.97|1176.62|1173.5|0
1646328300000|2022-03-03 17:25:00|1177.07|1173.95|1169.94|1166.82|1177.74|1174.62|1168.16|1165.04|0
1646328600000|2022-03-03 17:30:00|1170.16|1167.04|1196.28|1193.16|1200.41|1197.29|1168.93|1165.81|0
1646328900000|2022-03-03 17:35:00|1194.71|1191.59|1188.18|1185.06|1201.73|1198.61|1186.39|1183.27|0
1646329200000|2022-03-03 17:40:00|1187.28|1184.16|1188.42|1185.3|1188.42|1185.3|1182.37|1179.25|0
1646329500000|2022-03-03 17:45:00|1188.99|1185.87|1188.54|1185.42|1191.67|1188.55|1182.28|1179.16|0
1646329800000|2022-03-03 17:50:00|1187.3|1184.18|1187.42|1184.3|1189.21|1186.09|1183.62|1180.5|0
1646330100000|2022-03-03 17:55:00|1186.52|1183.4|1190.1|1186.98|1192.11|1188.99|1185.41|1182.29|0
1646330400000|2022-03-03 18:00:00|1189.76|1186.64|1192.11|1188.99|1193.9|1190.78|1186.3|1183.18|0
1646330700000|2022-03-03 18:05:00|1191.89|1188.77|1190.32|1187.2|1196.36|1193.24|1188.31|1185.19|0
1646331000000|2022-03-03 18:10:00|1190.2|1187.08|1194.12|1191|1194.34|1191.22|1188.08|1184.96|0
1646331300000|2022-03-03 18:15:00|1193.67|1190.55|1198.6|1195.48|1199.94|1196.82|1193.45|1190.33|0
1646331600000|2022-03-03 18:20:00|1197.48|1194.36|1197.7|1194.58|1199.49|1196.37|1195.79|1192.67|0
1646331900000|2022-03-03 18:25:00|1197.92|1194.8|1199.04|1195.92|1199.94|1196.82|1195.46|1192.34|0
1646332200000|2022-03-03 18:30:00|1198.7|1195.58|1188.97|1185.85|1198.7|1195.58|1186.73|1183.61|0
1646332500000|2022-03-03 18:35:00|1189.3|1186.18|1190.08|1186.96|1193.22|1190.1|1189.3|1186.18|0
1646332800000|2022-03-03 18:40:00|1189.64|1186.52|1189.41|1186.29|1191.43|1188.31|1185.39|1182.27|0
1646333100000|2022-03-03 18:45:00|1189.19|1186.07|1190.86|1187.74|1192.32|1189.2|1186.06|1182.94|0
1646333400000|2022-03-03 18:50:00|1191.2|1188.08|1192.54|1189.42|1195|1191.88|1191.2|1188.08|0
1646333700000|2022-03-03 18:55:00|1192.76|1189.64|1190.16|1187.04|1194.55|1191.43|1189.72|1186.6|0
1646334000000|2022-03-03 19:00:00|1190.72|1187.6|1191.06|1187.94|1195.31|1192.19|1189.72|1186.6|0
1646334300000|2022-03-03 19:05:00|1190.83|1187.71|1189.6|1186.48|1193.07|1189.95|1188.82|1185.7|0
1646334600000|2022-03-03 19:10:00|1189.49|1186.37|1200.46|1197.34|1201.69|1198.57|1186.8|1183.68|0
1646334900000|2022-03-03 19:15:00|1200.01|1196.89|1198.67|1195.55|1201.46|1198.34|1197.99|1194.87|0
1646335200000|2022-03-03 19:20:00|1197.2|1194.08|1194.41|1191.29|1198.44|1195.32|1193.29|1190.17|0
1646335500000|2022-03-03 19:25:00|1194.29|1191.17|1196.87|1193.75|1197.77|1194.65|1194.18|1191.06|0
1646335800000|2022-03-03 19:30:00|1196.64|1193.52|1193.17|1190.05|1196.64|1193.52|1192.16|1189.04|0
1646336100000|2022-03-03 19:35:00|1193.96|1190.84|1190.15|1187.03|1194.4|1191.28|1189.7|1186.58|0
1646336400000|2022-03-03 19:40:00|1190.6|1187.48|1184.11|1180.99|1192.39|1189.27|1182.77|1179.65|0
1646336700000|2022-03-03 19:45:00|1184.89|1181.77|1176.96|1173.84|1184.89|1181.77|1176.74|1173.62|0
1646337000000|2022-03-03 19:50:00|1177.18|1174.06|1174.34|1171.22|1178.52|1175.4|1170.63|1167.51|0
1646337300000|2022-03-03 19:55:00|1174.78|1171.66|1175.01|1171.89|1176.23|1173.11|1172.55|1169.43|0
1646337600000|2022-03-03 20:00:00|1174.34|1171.22|1165.2|1162.08|1174.34|1171.22|1164.64|1161.52|0
1646337900000|2022-03-03 20:05:00|1165.64|1162.52|1164.31|1161.19|1170.65|1167.53|1161.86|1158.74|0
1646338200000|2022-03-03 20:10:00|1164.53|1161.41|1166.31|1163.19|1167.2|1164.08|1163.19|1160.07|0
1646338500000|2022-03-03 20:15:00|1166.08|1162.96|1171.43|1168.31|1173.21|1170.09|1165.19|1162.07|0
1646338800000|2022-03-03 20:20:00|1170.32|1167.2|1168.75|1165.63|1172.99|1169.87|1166.19|1163.07|0
1646339100000|2022-03-03 20:25:00|1169.31|1166.19|1176.48|1173.36|1176.93|1173.81|1168.75|1165.63|0
1646339400000|2022-03-03 20:30:00|1176.26|1173.14|1165.2|1162.08|1176.26|1173.14|1164.45|1161.33|0
1646339700000|2022-03-03 20:35:00|1164.97|1161.85|1168.53|1165.41|1168.53|1165.41|1160.75|1157.63|0
1646340000000|2022-03-03 20:40:00|1168.09|1164.97|1159.19|1156.07|1168.09|1164.97|1159.19|1156.07|0
1646340300000|2022-03-03 20:45:00|1158.97|1155.85|1161.41|1158.29|1162.3|1159.18|1155.86|1152.74|0
1646340600000|2022-03-03 20:50:00|1161.85|1158.73|1167.19|1164.07|1169.42|1166.3|1157.19|1154.07|0
1646340900000|2022-03-03 20:55:00|1167.41|1164.29|1171.86|1168.74|1171.86|1168.74|1163.63|1160.51|0
1646341200000|2022-03-03 21:00:00|1170.97|1167.85|1172.04|1168.92|1175.2|1172.08|1169.19|1166.07|0
1646341500000|2022-03-03 21:05:00|1172.82|1169.7|1173.71|1170.59|1173.94|1170.82|1171.26|1168.14|0
1646341800000|2022-03-03 21:10:00|1173.49|1170.37|1174.38|1171.26|1175.72|1172.6|1173.49|1170.37|0
1646342100000|2022-03-03 21:15:00|1174.64|1171|1174.86|1171.22|1175.09|1171.45|1173.08|1169.44|0
1646342400000|2022-03-03 21:20:00|1174.75|1171.11|1173.52|1169.88|1174.75|1171.11|1172.85|1169.21|0
1646342700000|2022-03-03 21:25:00|1173.75|1170.11|1174.41|1170.77|1174.41|1170.77|1172.41|1168.77|0
1646343000000|2022-03-03 21:30:00|1174.19|1170.55|1173.07|1169.43|1174.52|1170.88|1172.41|1168.77|0
1646343300000|2022-03-03 21:35:00|1172.96|1169.32|1171.07|1167.43|1174.19|1170.55|1170.95|1167.31|0
1646343600000|2022-03-03 21:40:00|1171.29|1167.65|1171.73|1168.09|1172.18|1168.54|1170.95|1167.31|0
1646343900000|2022-03-03 21:45:00|1171.51|1167.87|1173.29|1169.65|1173.29|1169.65|1170.84|1167.2|0
1646344200000|2022-03-03 21:50:00|1173.07|1169.43|1175.4|1171.76|1175.74|1172.1|1172.95|1169.31|0
1646344500000|2022-03-03 21:55:00|1175.3|1171.66|1175.4|1171.76|1175.85|1172.21|1174.96|1171.32|0
1646344800000|2022-03-03 22:00:00|1175.55|1171.91|1175.22|1171.58|1175.61|1171.97|1175.22|1171.58|0
1646345100000|2022-03-03 22:05:00|1175.19|1171.55|1175.41|1171.77|1175.55|1171.91|1175.19|1171.55|0
1646345400000|2022-03-03 22:10:00|1175.39|1171.75|1175.68|1172.04|1175.87|1172.23|1175.35|1171.71|0
1646345700000|2022-03-03 22:15:00|1175.77|1172.13|1175.64|1172|1175.77|1172.13|1175.64|1172|0
1646346000000|2022-03-03 22:20:00|1175.68|1172.04|1176.71|1173.07|1176.71|1173.07|1175.64|1172|0
1646346300000|2022-03-03 22:25:00|1176.87|1173.23|1176.67|1173.03|1176.87|1173.23|1176.19|1172.55|0
1646346600000|2022-03-03 22:30:00|1176.71|1173.07|1176.51|1172.87|1176.87|1173.23|1176.51|1172.87|0
1646346900000|2022-03-03 22:35:00|1176.47|1172.83|1175.99|1172.35|1176.51|1172.87|1175.99|1172.35|0
1646347200000|2022-03-03 22:40:00|1176.12|1172.48|1176.09|1172.45|1176.19|1172.55|1176.06|1172.42|0
1646347500000|2022-03-03 22:45:00|1176.12|1172.48|1176.06|1172.42|1176.19|1172.55|1176.02|1172.38|0
1646347800000|2022-03-03 22:50:00|1176.02|1172.38|1175.8|1172.16|1176.09|1172.45|1175.8|1172.16|0
1646348100000|2022-03-03 22:55:00|1175.7|1172.06|1176.45|1172.81|1176.45|1172.81|1175.7|1172.06|0
1646348400000|2022-03-03 23:00:00|1177.39|1173.75|1175.6|1171.96|1177.61|1173.97|1174.82|1171.18|0
1646348700000|2022-03-03 23:05:00|1175.72|1172.08|1175.37|1171.73|1176.05|1172.41|1173.71|1170.07|0
1646349000000|2022-03-03 23:10:00|1175.6|1171.96|1177.38|1173.74|1177.72|1174.08|1174.6|1170.96|0
1646349300000|2022-03-03 23:15:00|1177.27|1173.63|1177.94|1174.3|1178.61|1174.97|1177.05|1173.41|0
1646349600000|2022-03-03 23:20:00|1178.27|1174.63|1175.81|1172.17|1178.39|1174.75|1175.81|1172.17|0
1646349900000|2022-03-03 23:25:00|1175.93|1172.29|1177.04|1173.4|1177.27|1173.63|1175.26|1171.62|0
1646350200000|2022-03-03 23:30:00|1177.37|1173.73|1179.94|1176.3|1180.39|1176.75|1177.27|1173.63|0
1646350500000|2022-03-03 23:35:00|1180.17|1176.53|1181.28|1177.64|1181.73|1178.09|1180.17|1176.53|0
1646350800000|2022-03-03 23:40:00|1181.39|1177.75|1180.83|1177.19|1181.5|1177.86|1180.39|1176.75|0
1646351100000|2022-03-03 23:45:00|1181.06|1177.42|1180.49|1176.85|1181.95|1178.31|1180.16|1176.52|0
1646351400000|2022-03-03 23:50:00|1180.38|1176.74|1181.28|1177.64|1181.83|1178.19|1180.16|1176.52|0
1646351700000|2022-03-03 23:55:00|1181.05|1177.41|1181.27|1177.63|1182.84|1179.2|1181.05|1177.41|0
1646352000000|2022-03-04 00:00:00|1181.5|1177.86|1182.84|1179.2|1183.28|1179.64|1180.16|1176.52|0
1646352300000|2022-03-04 00:05:00|1182.17|1178.53|1169.67|1166.03|1182.17|1178.53|1168.78|1165.14|0
1646352600000|2022-03-04 00:10:00|1168|1164.36|1166.11|1162.47|1170.22|1166.58|1159.88|1156.24|0
1646352900000|2022-03-04 00:15:00|1165.66|1162.02|1158.54|1154.9|1165.77|1162.13|1158.1|1154.46|0
1646353200000|2022-03-04 00:20:00|1158.43|1154.79|1147.66|1144.02|1159.76|1156.12|1145.22|1141.58|0
1646353500000|2022-03-04 00:25:00|1146.88|1143.24|1146.44|1142.8|1152.65|1149.01|1146.44|1142.8|0
1646353800000|2022-03-04 00:30:00|1146.21|1142.57|1137.02|1133.38|1148.55|1144.91|1136.36|1132.72|0
1646354100000|2022-03-04 00:35:00|1137.35|1133.71|1122.34|1117.58|1143.11|1139.47|1121.79|1117.03|0
1646354400000|2022-03-04 00:40:00|1122.01|1117.25|1117.82|1113.06|1123.66|1118.9|1113.75|1108.99|0
1646354700000|2022-03-04 00:45:00|1117.93|1113.17|1127.12|1122.36|1128|1123.24|1114.07|1109.31|0
1646355000000|2022-03-04 00:50:00|1128.66|1123.9|1121.18|1116.42|1129.76|1125|1121.18|1116.42|0
1646355300000|2022-03-04 00:55:00|1120.86|1116.1|1116.68|1111.92|1122.06|1117.3|1107.7|1102.94|0
1646355600000|2022-03-04 01:00:00|1116.79|1112.03|1132.73|1127.97|1132.73|1127.97|1109.77|1105.01|0
1646355900000|2022-03-04 01:05:00|1132.62|1127.86|1113.71|1108.95|1134.6|1129.84|1111.08|1106.32|0
1646356200000|2022-03-04 01:10:00|1115.25|1110.49|1121.39|1116.63|1123.37|1118.61|1107.36|1102.6|0
1646356500000|2022-03-04 01:15:00|1120.08|1115.32|1124.69|1119.93|1126.01|1121.25|1116.56|1111.8|0
1646356800000|2022-03-04 01:20:00|1124.47|1119.71|1137.53|1132.77|1139.96|1135.2|1122.71|1117.95|0
1646357100000|2022-03-04 01:25:00|1137.09|1132.33|1132.46|1127.7|1137.09|1132.33|1127.83|1123.07|0
1646357400000|2022-03-04 01:30:00|1132.9|1128.14|1139.08|1134.32|1139.19|1134.43|1129.15|1124.39|0
1646357700000|2022-03-04 01:35:00|1140.4|1135.64|1139.52|1134.76|1145.82|1141.06|1137.53|1132.77|0
1646358000000|2022-03-04 01:40:00|1139.74|1134.98|1140.4|1135.64|1141.84|1137.08|1135.43|1130.67|0
1646358300000|2022-03-04 01:45:00|1140.73|1135.97|1146.48|1141.72|1147.69|1142.93|1137.53|1132.77|0
1646358600000|2022-03-04 01:50:00|1146.59|1141.83|1152.9|1148.14|1158.44|1153.68|1146.59|1141.83|0
1646358900000|2022-03-04 01:55:00|1153|1148.24|1151.12|1146.36|1155.66|1150.9|1150.9|1146.14|0
1646359200000|2022-03-04 02:00:00|1152.12|1147.36|1143.48|1138.72|1153.22|1148.46|1140.61|1135.85|0
1646359500000|2022-03-04 02:05:00|1143.93|1139.17|1145.81|1141.05|1148.13|1143.37|1142.82|1138.06|0
1646359800000|2022-03-04 02:10:00|1145.91|1141.15|1150.01|1145.25|1152.33|1147.57|1145.03|1140.27|0
1646360100000|2022-03-04 02:15:00|1149.9|1145.14|1144.58|1139.82|1151.78|1147.02|1144.14|1139.38|0
1646360400000|2022-03-04 02:20:00|1145.47|1140.71|1145.8|1141.04|1147.9|1143.14|1143.81|1139.05|0
1646360700000|2022-03-04 02:25:00|1146.13|1141.37|1142.26|1137.5|1146.24|1141.48|1141.26|1136.5|0
1646361000000|2022-03-04 02:30:00|1142.37|1137.61|1146.13|1141.37|1147.13|1142.37|1142.37|1137.61|0
1646361300000|2022-03-04 02:35:00|1146.24|1141.48|1152.88|1148.12|1154.54|1149.78|1144.69|1139.93|0
1646361600000|2022-03-04 02:40:00|1152.66|1147.9|1149.44|1144.68|1153.21|1148.45|1148.33|1143.57|0
1646361900000|2022-03-04 02:45:00|1149.56|1144.8|1145.79|1141.03|1149.56|1144.8|1144.47|1139.71|0
1646362200000|2022-03-04 02:50:00|1145.23|1140.47|1140.81|1136.05|1146.01|1141.25|1136.17|1131.41|0
1646362500000|2022-03-04 02:55:00|1140.26|1135.5|1140.81|1136.05|1143.46|1138.7|1137.5|1132.74|0
1646362800000|2022-03-04 03:00:00|1140.7|1135.94|1143.13|1138.37|1146.78|1142.02|1140.7|1135.94|0
1646363100000|2022-03-04 03:05:00|1142.8|1138.04|1142.13|1138.49|1143.23|1139.59|1138.93|1134.17|0
1646363400000|2022-03-04 03:10:00|1142.01|1138.37|1141.79|1138.15|1142.79|1139.15|1137.15|1133.51|0
1646363700000|2022-03-04 03:15:00|1141.13|1137.49|1136.27|1132.63|1142.45|1138.81|1136.27|1132.63|0
1646364000000|2022-03-04 03:20:00|1136.49|1132.85|1140.46|1136.82|1140.8|1137.16|1136.49|1132.85|0
1646364300000|2022-03-04 03:25:00|1140.35|1136.71|1140.46|1136.82|1142.12|1138.48|1135.72|1132.08|0
1646364600000|2022-03-04 03:30:00|1140.68|1137.04|1141.56|1137.92|1142.89|1139.25|1139.13|1135.49|0
1646364900000|2022-03-04 03:35:00|1141.46|1137.82|1141.56|1137.92|1144.21|1140.57|1139.02|1135.38|0
1646365200000|2022-03-04 03:40:00|1141.45|1137.81|1138.91|1135.27|1141.45|1137.81|1137.36|1133.72|0
1646365500000|2022-03-04 03:45:00|1138.58|1134.94|1133.38|1129.74|1139.57|1135.93|1132.94|1129.3|0
1646365800000|2022-03-04 03:50:00|1133.16|1129.52|1136.15|1132.51|1136.59|1132.95|1132.18|1128.54|0
1646366100000|2022-03-04 03:55:00|1135.93|1132.29|1135.26|1131.62|1137.58|1133.94|1134.26|1130.62|0
1646366400000|2022-03-04 04:00:00|1135.48|1131.84|1134.48|1130.84|1136.47|1132.83|1133.6|1129.96|0
1646366700000|2022-03-04 04:05:00|1134.82|1131.18|1138.01|1134.37|1139.34|1135.7|1132.72|1129.08|0
1646367000000|2022-03-04 04:10:00|1138.13|1134.49|1136.58|1132.94|1138.79|1135.15|1135.92|1132.28|0
1646367300000|2022-03-04 04:15:00|1136.91|1133.27|1139.33|1135.69|1139.78|1136.14|1136.14|1132.5|0
1646367600000|2022-03-04 04:20:00|1139.23|1135.59|1135.58|1131.94|1139.45|1135.81|1134.81|1131.17|0
1646367900000|2022-03-04 04:25:00|1135.8|1132.16|1136.68|1133.04|1138.56|1134.92|1134.81|1131.17|0
1646368200000|2022-03-04 04:30:00|1136.9|1133.26|1135.13|1131.49|1138|1134.36|1133.48|1129.84|0
1646368500000|2022-03-04 04:35:00|1135.03|1131.39|1138.66|1135.02|1138.78|1135.14|1134.47|1130.83|0
1646368800000|2022-03-04 04:40:00|1138.56|1134.92|1139.66|1136.02|1141.09|1137.45|1138.56|1134.92|0
1646369100000|2022-03-04 04:45:00|1139.77|1136.13|1137.67|1134.03|1139.77|1136.13|1135.68|1132.04|0
1646369400000|2022-03-04 04:50:00|1138.11|1134.47|1139.43|1135.79|1139.54|1135.9|1137.89|1134.25|0
1646369700000|2022-03-04 04:55:00|1139.21|1135.57|1141.2|1137.56|1142.63|1138.99|1138.99|1135.35|0
1646370000000|2022-03-04 05:00:00|1141.64|1138|1145.06|1141.42|1145.06|1141.42|1140.42|1136.78|0
1646370300000|2022-03-04 05:05:00|1145.28|1141.64|1145.28|1141.64|1146.17|1142.53|1143.74|1140.1|0
1646370600000|2022-03-04 05:10:00|1145.4|1141.76|1149.16|1145.52|1150.04|1146.4|1145.4|1141.76|0
1646370900000|2022-03-04 05:15:00|1149.71|1146.07|1148.71|1145.07|1149.82|1146.18|1146.94|1143.3|0
1646371200000|2022-03-04 05:20:00|1149.04|1145.4|1148.27|1144.63|1150.04|1146.4|1146.94|1143.3|0
1646371500000|2022-03-04 05:25:00|1148.37|1144.73|1147.05|1143.41|1148.71|1145.07|1146.6|1142.96|0
1646371800000|2022-03-04 05:30:00|1147.04|1143.4|1148.15|1144.51|1148.82|1145.18|1146.5|1142.86|0
1646372100000|2022-03-04 05:35:00|1148.04|1144.4|1147.82|1144.18|1149.26|1145.62|1147.26|1143.62|0
1646372400000|2022-03-04 05:40:00|1147.71|1144.07|1146.49|1142.85|1149.03|1145.39|1144.5|1140.86|0
1646372700000|2022-03-04 05:45:00|1146.38|1142.74|1145.82|1142.18|1147.82|1144.18|1144.06|1140.42|0
1646373000000|2022-03-04 05:50:00|1146.37|1142.73|1148.92|1145.28|1149.25|1145.61|1145.38|1141.74|0
1646373300000|2022-03-04 05:55:00|1148.58|1144.94|1152.13|1148.49|1152.91|1149.27|1148.36|1144.72|0
1646373600000|2022-03-04 06:00:00|1151.8|1148.16|1155.79|1152.15|1156.23|1152.59|1150.03|1146.39|0
1646373900000|2022-03-04 06:05:00|1156.01|1152.37|1158.77|1155.13|1162.22|1158.58|1156.01|1152.37|0
1646374200000|2022-03-04 06:10:00|1158.67|1155.03|1157.66|1154.02|1159.11|1155.47|1156.78|1153.14|0
1646374500000|2022-03-04 06:15:00|1157.88|1154.24|1157.66|1154.02|1160.44|1156.8|1157|1153.36|0
1646374800000|2022-03-04 06:20:00|1157.55|1153.91|1155.88|1152.24|1157.66|1154.02|1154.23|1150.59|0
1646375100000|2022-03-04 06:25:00|1156.33|1152.69|1158.88|1155.24|1158.99|1155.35|1156.11|1152.47|0
1646375400000|2022-03-04 06:30:00|1158.54|1154.9|1155.3|1151.94|1158.88|1155.24|1154|1150.36|0
1646375700000|2022-03-04 06:35:00|1155.07|1151.71|1155.07|1151.71|1157.07|1153.71|1154.63|1151.27|0
1646376000000|2022-03-04 06:40:00|1155.19|1151.83|1155.29|1151.93|1156.07|1152.71|1152.63|1149.27|0
1646376300000|2022-03-04 06:45:00|1155.07|1151.71|1153.07|1149.71|1155.07|1151.71|1151.75|1148.39|0
1646376600000|2022-03-04 06:50:00|1153.52|1150.16|1152.3|1148.94|1154.18|1150.82|1152.08|1148.72|0
1646376900000|2022-03-04 06:55:00|1152.19|1148.83|1154.84|1151.48|1155.85|1152.49|1151.96|1148.6|0
1646377200000|2022-03-04 07:00:00|1154.62|1151.26|1158.51|1155.15|1159.61|1156.25|1153.07|1149.71|0
1646377500000|2022-03-04 07:05:00|1159.06|1155.7|1162.5|1159.14|1165.61|1162.25|1158.61|1155.25|0
1646377800000|2022-03-04 07:10:00|1162.16|1158.8|1157.72|1154.36|1163.05|1159.69|1157.61|1154.25|0
1646378100000|2022-03-04 07:15:00|1157.28|1153.92|1151.29|1147.93|1159.05|1155.69|1151.18|1147.82|0
1646378400000|2022-03-04 07:20:00|1151.73|1148.37|1157.47|1154.11|1158.69|1155.33|1150.47|1147.11|0
1646378700000|2022-03-04 07:25:00|1156.59|1153.23|1161.25|1157.89|1163.13|1159.77|1155.89|1152.53|0
1646379000000|2022-03-04 07:30:00|1161.13|1157.77|1159.8|1156.44|1163.13|1159.77|1159.8|1156.44|0
1646379300000|2022-03-04 07:35:00|1160.02|1156.66|1156.29|1152.93|1162.91|1159.55|1156.29|1152.93|0
1646379600000|2022-03-04 07:40:00|1155.84|1152.48|1156.95|1153.59|1157.4|1154.04|1154.74|1151.38|0
1646379900000|2022-03-04 07:45:00|1157.29|1153.93|1156.73|1153.37|1160.39|1157.03|1156.28|1152.92|0
1646380200000|2022-03-04 07:50:00|1156.62|1153.26|1157.06|1153.7|1157.83|1154.47|1155.29|1151.93|0
1646380500000|2022-03-04 07:55:00|1157.28|1153.92|1159.89|1156.53|1161.16|1157.8|1156.72|1153.36|0
1646380800000|2022-03-04 08:00:00|1159.11|1155.75|1155.45|1152.09|1164.77|1161.41|1155.45|1152.09|0
1646381100000|2022-03-04 08:05:00|1154.88|1152|1166.2|1163.32|1166.2|1163.32|1154.43|1151.55|0
1646381400000|2022-03-04 08:10:00|1166.3|1163.42|1168.26|1165.38|1171.31|1168.43|1166.2|1163.32|0
1646381700000|2022-03-04 08:15:00|1168.48|1165.6|1163.92|1161.04|1168.48|1165.6|1162.14|1159.26|0
1646382000000|2022-03-04 08:20:00|1164.03|1161.15|1167.7|1164.82|1172.04|1169.16|1163.25|1160.37|0
1646382300000|2022-03-04 08:25:00|1167.37|1164.49|1163.14|1160.26|1168.59|1165.71|1162.48|1159.6|0
1646382600000|2022-03-04 08:30:00|1162.58|1159.7|1153.81|1150.93|1162.58|1159.7|1152.48|1149.6|0
1646382900000|2022-03-04 08:35:00|1153.37|1150.49|1150.37|1147.49|1155.15|1152.27|1149.16|1146.28|0
1646383200000|2022-03-04 08:40:00|1150.04|1147.16|1148.4|1145.52|1151.92|1149.04|1145.62|1142.74|0
1646383500000|2022-03-04 08:45:00|1149.18|1146.3|1150.17|1147.29|1152.28|1149.4|1146.85|1143.97|0
1646383800000|2022-03-04 08:50:00|1149.62|1146.74|1149.17|1146.29|1150.61|1147.73|1145.07|1142.19|0
1646384100000|2022-03-04 08:55:00|1149.06|1146.18|1145.73|1142.85|1149.94|1147.06|1144.85|1141.97|0
1646384400000|2022-03-04 09:00:00|1145.96|1143.08|1144.72|1141.84|1147.4|1144.52|1142.86|1139.98|0
1646384700000|2022-03-04 09:05:00|1144.83|1141.95|1141.83|1138.95|1147.01|1144.13|1141.61|1138.73|0
1646385000000|2022-03-04 09:10:00|1142.15|1139.27|1141.6|1138.72|1143.15|1140.27|1140.06|1137.18|0
1646385300000|2022-03-04 09:15:00|1141.49|1138.61|1144.43|1141.55|1144.87|1141.99|1139.62|1136.74|0
1646385600000|2022-03-04 09:20:00|1144.21|1141.33|1138.92|1136.04|1144.53|1141.65|1135.83|1132.95|0
1646385900000|2022-03-04 09:25:00|1139.68|1136.8|1146.19|1143.31|1146.19|1143.31|1136.93|1134.05|0
1646386200000|2022-03-04 09:30:00|1145.63|1142.75|1147.73|1144.85|1151.05|1148.17|1144.75|1141.87|0
1646386500000|2022-03-04 09:35:00|1148.28|1145.4|1140.23|1137.35|1148.39|1145.51|1140.23|1137.35|0
1646386800000|2022-03-04 09:40:00|1139.13|1136.25|1140.89|1138.01|1142.66|1139.78|1136.15|1133.27|0
1646387100000|2022-03-04 09:45:00|1141.11|1138.23|1144.05|1141.17|1147.35|1144.47|1140.89|1138.01|0
1646387400000|2022-03-04 09:50:00|1144.16|1141.28|1142.4|1139.52|1146.8|1143.92|1142.4|1139.52|0
1646387700000|2022-03-04 09:55:00|1142.28|1139.4|1143.27|1140.39|1143.94|1141.06|1138.43|1135.55|0
1646388000000|2022-03-04 10:00:00|1143.38|1140.5|1145.04|1142.16|1146.47|1143.59|1139.97|1137.09|0
1646388300000|2022-03-04 10:05:00|1144.82|1141.94|1143.16|1140.28|1147.02|1144.14|1143.05|1140.17|0
1646388600000|2022-03-04 10:10:00|1142.83|1139.95|1144.81|1141.93|1146.58|1143.7|1141.51|1138.63|0
1646388900000|2022-03-04 10:15:00|1144.92|1142.04|1146.46|1143.58|1147.68|1144.8|1143.71|1140.83|0
1646389200000|2022-03-04 10:20:00|1146.24|1143.36|1151.13|1148.25|1151.91|1149.03|1144.81|1141.93|0
1646389500000|2022-03-04 10:25:00|1150.91|1148.03|1156.11|1153.23|1156.11|1153.23|1149.7|1146.82|0
1646389800000|2022-03-04 10:30:00|1155.88|1153|1150.91|1148.03|1155.99|1153.11|1150.46|1147.58|0
1646390100000|2022-03-04 10:35:00|1150.8|1147.92|1149.69|1146.81|1151.02|1148.14|1149.03|1146.15|0
1646390400000|2022-03-04 10:40:00|1149.25|1146.37|1146.82|1143.94|1150.13|1147.25|1146.71|1143.83|0
1646390700000|2022-03-04 10:45:00|1146.93|1144.05|1147|1144.12|1147.88|1145|1144.39|1141.51|0
1646391000000|2022-03-04 10:50:00|1146.78|1143.9|1141.93|1139.05|1147.88|1145|1141.93|1139.05|0
1646391300000|2022-03-04 10:55:00|1142.04|1139.16|1141.59|1138.71|1145.78|1142.9|1140.61|1137.73|0
1646391600000|2022-03-04 11:00:00|1141.81|1138.93|1143.35|1140.47|1143.69|1140.81|1139.06|1136.18|0
1646391900000|2022-03-04 11:05:00|1143.13|1140.25|1145.67|1142.79|1146.33|1143.45|1141.15|1138.27|0
1646392200000|2022-03-04 11:10:00|1145.12|1142.24|1139.94|1137.06|1145.78|1142.9|1139.72|1136.84|0
1646392500000|2022-03-04 11:15:00|1140.05|1137.17|1137.74|1134.86|1141.59|1138.71|1137.3|1134.42|0
1646392800000|2022-03-04 11:20:00|1137.3|1134.42|1143.24|1140.36|1143.57|1140.69|1136.19|1133.31|0
1646393100000|2022-03-04 11:25:00|1143.02|1140.14|1144.56|1141.68|1144.56|1141.68|1142.14|1139.26|0
1646393400000|2022-03-04 11:30:00|1144.45|1141.57|1145.77|1142.89|1146.1|1143.22|1142.36|1139.48|0
1646393700000|2022-03-04 11:35:00|1145.66|1142.78|1141.03|1138.15|1146.1|1143.22|1141.03|1138.15|0
1646394000000|2022-03-04 11:40:00|1141.14|1138.26|1143.12|1140.24|1144.55|1141.67|1140.03|1137.15|0
1646394300000|2022-03-04 11:45:00|1142.35|1139.47|1143.67|1140.79|1144.99|1142.11|1141.25|1138.37|0
1646394600000|2022-03-04 11:50:00|1143.56|1140.68|1146.42|1143.54|1147.08|1144.2|1141.57|1138.69|0
1646394900000|2022-03-04 11:55:00|1146.53|1143.65|1142.89|1140.01|1146.53|1143.65|1140.8|1137.92|0
1646395200000|2022-03-04 12:00:00|1143.01|1140.13|1144.33|1141.45|1144.99|1142.11|1140.8|1137.92|0
1646395500000|2022-03-04 12:05:00|1144.21|1141.33|1137.5|1134.62|1144.33|1141.45|1137.5|1134.62|0
1646395800000|2022-03-04 12:10:00|1137.38|1134.5|1134.19|1131.31|1138.82|1135.94|1133.75|1130.87|0
1646396100000|2022-03-04 12:15:00|1133.86|1130.98|1140.08|1137.2|1140.63|1137.75|1133.86|1130.98|0
1646396400000|2022-03-04 12:20:00|1139.86|1136.98|1137.21|1134.33|1140.63|1137.75|1136.55|1133.67|0
1646396700000|2022-03-04 12:25:00|1136.89|1134.01|1132.27|1129.39|1137.33|1134.45|1131.61|1128.73|0
1646397000000|2022-03-04 12:30:00|1132.05|1129.17|1132.71|1129.83|1134.57|1131.69|1131.61|1128.73|0
1646397300000|2022-03-04 12:35:00|1132.27|1129.39|1138.86|1135.98|1139.52|1136.64|1131.83|1128.95|0
1646397600000|2022-03-04 12:40:00|1139.19|1136.31|1140.4|1137.52|1140.62|1137.74|1137.43|1134.55|0
1646397900000|2022-03-04 12:45:00|1141.5|1138.62|1143.7|1140.82|1146.67|1143.79|1141.5|1138.62|0
1646398200000|2022-03-04 12:50:00|1143.48|1140.6|1141.16|1138.28|1144.14|1141.26|1138.42|1135.54|0
1646398500000|2022-03-04 12:55:00|1141.28|1138.4|1143.61|1140.73|1144.39|1141.51|1140.09|1137.21|0
1646398800000|2022-03-04 13:00:00|1143.51|1140.63|1143.39|1140.51|1145.6|1142.72|1141.08|1138.2|0
1646399100000|2022-03-04 13:05:00|1143.17|1140.29|1142.95|1140.07|1147.03|1144.15|1142.62|1139.74|0
1646399400000|2022-03-04 13:10:00|1142.51|1139.63|1142.29|1139.41|1143.83|1140.95|1140.97|1138.09|0
1646399700000|2022-03-04 13:15:00|1142.18|1139.3|1138.98|1136.1|1143.39|1140.51|1138.88|1136|0
1646400000000|2022-03-04 13:20:00|1139.54|1136.66|1140.85|1137.97|1143.83|1140.95|1139.32|1136.44|0
1646400300000|2022-03-04 13:25:00|1140.74|1137.86|1143.38|1140.5|1145.81|1142.93|1140.19|1137.31|0
1646400600000|2022-03-04 13:30:00|1142.94|1140.06|1151.79|1148.91|1160.05|1157.17|1142.94|1140.06|0
1646400900000|2022-03-04 13:35:00|1152.12|1149.24|1146.82|1143.94|1152.89|1150.01|1145.61|1142.73|0
1646401200000|2022-03-04 13:40:00|1146.93|1144.05|1143.4|1140.52|1150.35|1147.47|1143.29|1140.41|0
1646401500000|2022-03-04 13:45:00|1143.18|1140.3|1137.34|1134.46|1146.71|1143.83|1137.34|1134.46|0
1646401800000|2022-03-04 13:50:00|1136.79|1133.91|1135.58|1132.7|1140.1|1137.22|1134.59|1131.71|0
1646402100000|2022-03-04 13:55:00|1135.91|1133.03|1139.84|1136.96|1139.84|1136.96|1134.59|1131.71|0
1646402400000|2022-03-04 14:00:00|1139.95|1137.07|1138.3|1135.42|1142.04|1139.16|1138.18|1135.3|0
1646402700000|2022-03-04 14:05:00|1138.4|1135.52|1135.22|1132.34|1138.84|1135.96|1134.12|1131.24|0
1646403000000|2022-03-04 14:10:00|1134.78|1131.9|1136.64|1133.76|1139.39|1136.51|1133.46|1130.58|0
1646403300000|2022-03-04 14:15:00|1136.53|1133.65|1138.84|1135.96|1140.27|1137.39|1135.65|1132.77|0
1646403600000|2022-03-04 14:20:00|1138.51|1135.63|1141.7|1138.82|1144.56|1141.68|1138.18|1135.3|0
1646403900000|2022-03-04 14:25:00|1142.03|1139.15|1140.49|1137.61|1142.91|1140.03|1140.05|1137.17|0
1646404200000|2022-03-04 14:30:00|1139.83|1136.95|1137.69|1134.81|1146.76|1143.88|1135.59|1132.71|0
1646404500000|2022-03-04 14:35:00|1137.47|1134.59|1139.38|1136.5|1144.67|1141.79|1136.47|1133.59|0
1646404800000|2022-03-04 14:40:00|1138.72|1135.84|1133.44|1130.56|1138.72|1135.84|1131.47|1128.59|0
1646405100000|2022-03-04 14:45:00|1133.66|1130.78|1120.93|1118.05|1135.42|1132.54|1120.93|1118.05|0
1646405400000|2022-03-04 14:50:00|1121.59|1118.71|1126.52|1123.64|1130.58|1127.7|1120.06|1117.18|0
1646405700000|2022-03-04 14:55:00|1126.96|1124.08|1140.48|1137.6|1142.24|1139.36|1124.22|1121.34|0
1646406000000|2022-03-04 15:00:00|1140.04|1137.16|1138.05|1135.17|1145.98|1143.1|1134.76|1131.88|0
1646406300000|2022-03-04 15:05:00|1137.72|1134.84|1124.13|1121.25|1137.83|1134.95|1123.48|1120.6|0
1646406600000|2022-03-04 15:10:00|1124.35|1121.47|1115.94|1113.06|1126.33|1123.45|1113.4|1110.52|0
1646406900000|2022-03-04 15:15:00|1115.5|1112.62|1115.94|1113.06|1118.79|1115.91|1112.87|1109.99|0
1646407200000|2022-03-04 15:20:00|1116.6|1113.72|1118.79|1115.91|1122.3|1119.42|1114.95|1112.07|0
1646407500000|2022-03-04 15:25:00|1119.01|1116.13|1121.4|1118.52|1123.5|1120.62|1116.58|1113.7|0
1646407800000|2022-03-04 15:30:00|1121.28|1118.4|1117.23|1114.35|1122.93|1120.05|1114.6|1111.72|0
1646408100000|2022-03-04 15:35:00|1117.01|1114.13|1123.59|1120.71|1128.86|1125.98|1117.01|1114.13|0
1646408400000|2022-03-04 15:40:00|1123.81|1120.93|1115.47|1112.59|1123.81|1120.93|1115.47|1112.59|0
1646408700000|2022-03-04 15:45:00|1115.69|1112.81|1114.16|1111.28|1118.98|1116.1|1111.75|1108.87|0
1646409000000|2022-03-04 15:50:00|1113.94|1111.06|1116.35|1113.47|1117.88|1115|1112.41|1109.53|0
1646409300000|2022-03-04 15:55:00|1115.69|1112.81|1111.09|1108.21|1115.69|1112.81|1110.21|1107.33|0
1646409600000|2022-03-04 16:00:00|1111.53|1108.65|1109.56|1106.68|1114.81|1111.93|1109.12|1106.24|0
1646409900000|2022-03-04 16:05:00|1109.77|1106.89|1110.21|1107.33|1112.18|1109.3|1107.81|1104.93|0
1646410200000|2022-03-04 16:10:00|1109.99|1107.11|1108.9|1106.02|1110.43|1107.55|1106.05|1103.17|0
1646410500000|2022-03-04 16:15:00|1109.33|1106.45|1114.8|1111.92|1117.87|1114.99|1107.58|1104.7|0
1646410800000|2022-03-04 16:20:00|1114.58|1111.7|1115.68|1112.8|1116.55|1113.67|1109.99|1107.11|0
1646411100000|2022-03-04 16:25:00|1115.46|1112.58|1116.33|1113.45|1118.74|1115.86|1111.73|1108.85|0
1646411400000|2022-03-04 16:30:00|1115.67|1112.79|1113.04|1110.16|1117.43|1114.55|1109.54|1106.66|0
1646411700000|2022-03-04 16:35:00|1113.15|1110.27|1120.93|1118.05|1121.47|1118.59|1106.92|1104.04|0
1646412000000|2022-03-04 16:40:00|1120.6|1117.72|1120.49|1117.61|1123.12|1120.24|1117.42|1114.54|0
1646412300000|2022-03-04 16:45:00|1120.71|1117.83|1123.78|1120.9|1124.44|1121.56|1119.17|1116.29|0
1646412600000|2022-03-04 16:50:00|1124|1121.12|1119.17|1116.29|1124|1121.12|1118.07|1115.19|0
1646412900000|2022-03-04 16:55:00|1119.49|1116.61|1117.63|1114.75|1120.27|1117.39|1115.66|1112.78|0
1646413200000|2022-03-04 17:00:00|1117.41|1114.53|1117.63|1114.75|1118.95|1116.07|1113.47|1110.59|0
1646413500000|2022-03-04 17:05:00|1116.54|1113.66|1121.36|1118.48|1123.33|1120.45|1113.91|1111.03|0
1646413800000|2022-03-04 17:10:00|1121.24|1118.36|1133.65|1130.77|1135.08|1132.2|1121.24|1118.36|0
1646414100000|2022-03-04 17:15:00|1133.87|1130.99|1135.19|1132.31|1140.92|1138.04|1133.65|1130.77|0
1646414400000|2022-03-04 17:20:00|1135.63|1132.75|1131.45|1128.57|1136.73|1133.85|1129.91|1127.03|0
1646414700000|2022-03-04 17:25:00|1131.01|1128.13|1137.39|1134.51|1138.82|1135.94|1128.37|1125.49|0
1646415000000|2022-03-04 17:30:00|1137.05|1134.17|1135.41|1132.53|1139.81|1136.93|1134.31|1131.43|0
1646415300000|2022-03-04 17:35:00|1135.19|1132.31|1135.8|1132.92|1138.93|1136.05|1133.38|1130.5|0
1646415600000|2022-03-04 17:40:00|1136.91|1134.03|1128.97|1126.09|1136.91|1134.03|1127.65|1124.77|0
1646415900000|2022-03-04 17:45:00|1128.53|1125.65|1132.94|1130.06|1133.82|1130.94|1127.65|1124.77|0
1646416200000|2022-03-04 17:50:00|1133.16|1130.28|1135.9|1133.02|1139.11|1136.23|1130.73|1127.85|0
1646416500000|2022-03-04 17:55:00|1136.02|1133.14|1139.99|1137.11|1143.52|1140.64|1136.02|1133.14|0
1646416800000|2022-03-04 18:00:00|1140.43|1137.55|1149.48|1146.6|1149.48|1146.6|1140.43|1137.55|0
1646417100000|2022-03-04 18:05:00|1150.59|1147.71|1151.69|1148.81|1152.68|1149.8|1147.82|1144.94|0
1646417400000|2022-03-04 18:10:00|1152.35|1149.47|1146.71|1143.83|1152.35|1149.47|1146.38|1143.5|0
1646417700000|2022-03-04 18:15:00|1146.6|1143.72|1140.77|1137.89|1148.73|1145.85|1138.23|1135.35|0
1646418000000|2022-03-04 18:20:00|1140.99|1138.11|1138.79|1135.91|1144.97|1142.09|1138.79|1135.91|0
1646418300000|2022-03-04 18:25:00|1138.45|1135.57|1138.78|1135.9|1141.98|1139.1|1138.34|1135.46|0
1646418600000|2022-03-04 18:30:00|1138.56|1135.68|1141.21|1138.33|1143.42|1140.54|1138.56|1135.68|0
1646418900000|2022-03-04 18:35:00|1141.87|1138.99|1147.39|1144.51|1147.83|1144.95|1140.87|1137.99|0
1646419200000|2022-03-04 18:40:00|1145.18|1142.3|1133.81|1130.93|1145.18|1142.3|1133.27|1130.39|0
1646419500000|2022-03-04 18:45:00|1133.71|1130.83|1133.26|1130.38|1133.71|1130.83|1131.06|1128.18|0
1646419800000|2022-03-04 18:50:00|1133.7|1130.82|1135.91|1133.03|1136.57|1133.69|1133.26|1130.38|0
1646420100000|2022-03-04 18:55:00|1135.79|1132.91|1126.65|1123.77|1137.23|1134.35|1125.77|1122.89|0
1646420400000|2022-03-04 19:00:00|1126.87|1123.99|1125.55|1122.67|1129.62|1126.74|1120.5|1117.62|0
1646420700000|2022-03-04 19:05:00|1125.33|1122.45|1126.43|1123.55|1127.97|1125.09|1124.01|1121.13|0
1646421000000|2022-03-04 19:10:00|1125.55|1122.67|1122.25|1119.37|1125.77|1122.89|1121.81|1118.93|0
1646421300000|2022-03-04 19:15:00|1122.69|1119.81|1124.23|1121.35|1124.89|1122.01|1120.05|1117.17|0
1646421600000|2022-03-04 19:20:00|1125.11|1122.23|1135.64|1132.76|1136.3|1133.42|1123.79|1120.91|0
1646421900000|2022-03-04 19:25:00|1134.75|1131.87|1134.09|1131.21|1139.38|1136.5|1130.57|1127.69|0
1646422200000|2022-03-04 19:30:00|1133.87|1130.99|1135.63|1132.75|1137.62|1134.74|1131.23|1128.35|0
1646422500000|2022-03-04 19:35:00|1135.85|1132.97|1134.09|1131.21|1136.95|1134.07|1131.01|1128.13|0
1646422800000|2022-03-04 19:40:00|1134.31|1131.43|1126.05|1123.17|1134.31|1131.43|1125.5|1122.62|0
1646423100000|2022-03-04 19:45:00|1126.27|1123.39|1124.18|1121.3|1127.7|1124.82|1123.3|1120.42|0
1646423400000|2022-03-04 19:50:00|1123.96|1121.08|1124.62|1121.74|1129.46|1126.58|1122.64|1119.76|0
1646423700000|2022-03-04 19:55:00|1125.06|1122.18|1117.15|1114.27|1127.04|1124.16|1116.27|1113.39|0
1646424000000|2022-03-04 20:00:00|1116.71|1113.83|1125.16|1122.28|1128.13|1125.25|1116.71|1113.83|0
1646424300000|2022-03-04 20:05:00|1125.27|1122.39|1125.49|1122.61|1131.43|1128.55|1123.73|1120.85|0
1646424600000|2022-03-04 20:10:00|1127.25|1124.37|1121.53|1118.65|1129.89|1127.01|1120.87|1117.99|0
1646424900000|2022-03-04 20:15:00|1122.08|1119.2|1123.29|1120.41|1127.91|1125.03|1121.09|1118.21|0
1646425200000|2022-03-04 20:20:00|1123.07|1120.19|1125.05|1122.17|1126.81|1123.93|1119.99|1117.11|0
1646425500000|2022-03-04 20:25:00|1125.27|1122.39|1129.44|1126.56|1135.61|1132.73|1125.27|1122.39|0
1646425800000|2022-03-04 20:30:00|1128.34|1125.46|1128.01|1125.13|1132.08|1129.2|1125.04|1122.16|0
1646426100000|2022-03-04 20:35:00|1128.56|1125.68|1124.16|1121.28|1130.98|1128.1|1119.99|1117.11|0
1646426400000|2022-03-04 20:40:00|1123.5|1120.62|1128.12|1125.24|1130.54|1127.66|1122.95|1120.07|0
1646426700000|2022-03-04 20:45:00|1127.46|1124.58|1124.16|1121.28|1134.06|1131.18|1122.72|1119.84|0
1646427000000|2022-03-04 20:50:00|1123.06|1120.18|1139.43|1136.55|1139.43|1136.55|1123.06|1120.18|0
1646427300000|2022-03-04 20:55:00|1140.31|1137.43|1144.73|1141.85|1145.17|1142.29|1138.77|1135.89|0
1646427600000|2022-03-04 21:00:00|1141.19|1138.31|1140.09|1137.21|1141.63|1138.75|1137.66|1134.78|0
1646427900000|2022-03-04 21:05:00|1140.31|1137.43|1139.97|1137.09|1140.97|1138.09|1135.89|1133.01|0
1646428200000|2022-03-04 21:10:00|1139.86|1136.98|1136.99|1134.11|1140.41|1137.53|1136.55|1133.67|0
1646640300000|2022-03-07 08:05:00|1088.94|1085.82|1092.21|1089.09|1097.11|1093.99|1088.94|1085.82|0
1646640600000|2022-03-07 08:10:00|1092.42|1089.3|1087.85|1084.73|1094.5|1091.38|1085.02|1081.9|0
1646640900000|2022-03-07 08:15:00|1087.75|1084.63|1080.68|1077.56|1091.45|1088.33|1075.8|1072.68|0
1646641200000|2022-03-07 08:20:00|1080.89|1077.77|1072.98|1069.86|1081.11|1077.99|1072.98|1069.86|0
1646641500000|2022-03-07 08:25:00|1072.21|1069.09|1074.49|1071.37|1077.42|1074.3|1072.21|1069.09|0
1646641800000|2022-03-07 08:30:00|1073.95|1070.83|1074.71|1071.59|1074.71|1071.59|1068.53|1065.41|0
1646642100000|2022-03-07 08:35:00|1074.81|1071.69|1080.89|1077.77|1085.56|1082.44|1073.19|1070.07|0
1646642400000|2022-03-07 08:40:00|1081.32|1078.2|1076.81|1073.69|1082.99|1079.87|1075.61|1072.49|0
1646642700000|2022-03-07 08:45:00|1076.92|1073.8|1078.87|1075.75|1083.32|1080.2|1076.05|1072.93|0
1646643000000|2022-03-07 08:50:00|1078.43|1075.31|1082.99|1079.87|1084.73|1081.61|1077.78|1074.66|0
1646643300000|2022-03-07 08:55:00|1083.21|1080.09|1087.01|1083.89|1090.16|1087.04|1083.21|1080.09|0
1646643600000|2022-03-07 09:00:00|1086.79|1083.67|1085.63|1082.51|1091.14|1088.02|1084.86|1081.74|0
1646643900000|2022-03-07 09:05:00|1086.38|1083.26|1095.32|1092.2|1097.18|1094.06|1086.06|1082.94|0
1646644200000|2022-03-07 09:10:00|1095.54|1092.42|1095.7|1092.58|1097.55|1094.43|1094.61|1091.49|0
1646644500000|2022-03-07 09:15:00|1095.91|1092.79|1091.99|1088.87|1095.91|1092.79|1089.59|1086.47|0
1646644800000|2022-03-07 09:20:00|1092.21|1089.09|1091.55|1088.43|1096.68|1093.56|1091.33|1088.21|0
1646645100000|2022-03-07 09:25:00|1091.66|1088.54|1092.42|1089.3|1095.91|1092.79|1090.57|1087.45|0
1646645400000|2022-03-07 09:30:00|1092.2|1089.08|1086.76|1083.64|1093.19|1090.07|1085.78|1082.66|0
1646645700000|2022-03-07 09:35:00|1086.54|1083.42|1084.63|1081.51|1087.84|1084.72|1083.76|1080.64|0
1646646000000|2022-03-07 09:40:00|1084.31|1081.19|1087.24|1084.12|1090.28|1087.16|1083.22|1080.1|0
1646646300000|2022-03-07 09:45:00|1087.02|1083.9|1082.02|1078.9|1087.13|1084.01|1080.93|1077.81|0
1646646600000|2022-03-07 09:50:00|1082.24|1079.12|1085.61|1082.49|1086.26|1083.14|1079.96|1076.84|0
1646646900000|2022-03-07 09:55:00|1085.17|1082.05|1088.75|1085.63|1091.26|1088.14|1084.3|1081.18|0
1646647200000|2022-03-07 10:00:00|1088.43|1085.31|1088.75|1085.63|1091.48|1088.36|1087.01|1083.89|0
1646647500000|2022-03-07 10:05:00|1089.08|1085.96|1089.18|1086.06|1091.8|1088.68|1086.47|1083.35|0
1646647800000|2022-03-07 10:10:00|1089.4|1086.28|1093.75|1090.63|1094.74|1091.62|1087.99|1084.87|0
1646648100000|2022-03-07 10:15:00|1093.97|1090.85|1092.44|1089.32|1094.62|1091.5|1090.6|1087.48|0
1646648400000|2022-03-07 10:20:00|1092.12|1089|1091.9|1088.78|1093.86|1090.74|1091.14|1088.02|0
1646648700000|2022-03-07 10:25:00|1092.12|1089|1086.13|1083.01|1093.64|1090.52|1086.13|1083.01|0
1646649000000|2022-03-07 10:30:00|1086.56|1083.44|1086.78|1083.66|1087.21|1084.09|1083.52|1080.4|0
1646649300000|2022-03-07 10:35:00|1086.56|1083.44|1084.17|1081.05|1088.41|1085.29|1084.06|1080.94|0
1646649600000|2022-03-07 10:40:00|1084.38|1081.26|1085.8|1082.68|1087.54|1084.42|1084.06|1080.94|0
1646649900000|2022-03-07 10:45:00|1086.12|1083|1089.5|1086.38|1090.37|1087.25|1085.69|1082.57|0
1646650200000|2022-03-07 10:50:00|1089.82|1086.7|1091.24|1088.12|1092.65|1089.53|1089.82|1086.7|0
1646650500000|2022-03-07 10:55:00|1091.13|1088.01|1082.42|1079.3|1093.74|1090.62|1082.31|1079.19|0
1646650800000|2022-03-07 11:00:00|1082.2|1079.08|1079.27|1076.15|1083.72|1080.6|1078.4|1075.28|0
1646651100000|2022-03-07 11:05:00|1078.72|1075.6|1081.27|1078.15|1082.14|1079.02|1076.66|1073.54|0
1646651400000|2022-03-07 11:10:00|1081.93|1078.81|1083.98|1080.86|1085.18|1082.06|1081.71|1078.59|0
1646651700000|2022-03-07 11:15:00|1083.88|1080.76|1083.11|1079.99|1084.1|1080.98|1074.32|1071.2|0
1646652000000|2022-03-07 11:20:00|1083.01|1079.89|1088.11|1084.99|1090.4|1087.28|1082.14|1079.02|0
1646652300000|2022-03-07 11:25:00|1088.01|1084.89|1086.92|1083.8|1090.5|1087.38|1086.92|1083.8|0
1646652600000|2022-03-07 11:30:00|1086.48|1083.36|1088.87|1085.75|1089.96|1086.84|1086.48|1083.36|0
1646652900000|2022-03-07 11:35:00|1088.54|1085.42|1086.69|1083.57|1089.96|1086.84|1085.17|1082.05|0
1646653200000|2022-03-07 11:40:00|1086.8|1083.68|1091.26|1088.14|1092.24|1089.12|1086.04|1082.92|0
1646653500000|2022-03-07 11:45:00|1090.93|1087.81|1092.02|1088.9|1093.66|1090.54|1090.28|1087.16|0
1646653800000|2022-03-07 11:50:00|1091.91|1088.79|1096.37|1093.25|1097.68|1094.56|1091.04|1087.92|0
1646654100000|2022-03-07 11:55:00|1096.59|1093.47|1099.31|1096.19|1101.07|1097.95|1096.27|1093.15|0
1646654400000|2022-03-07 12:00:00|1099.43|1096.31|1109.48|1106.36|1109.92|1106.8|1099.43|1096.31|0
1646654700000|2022-03-07 12:05:00|1109.36|1106.24|1106.34|1103.22|1112.1|1108.98|1103.05|1099.93|0
1646655000000|2022-03-07 12:10:00|1106.99|1103.87|1110.5|1107.38|1113.24|1110.12|1106.99|1103.87|0
1646655300000|2022-03-07 12:15:00|1110.83|1107.71|1118.07|1114.95|1118.07|1114.95|1108.86|1105.74|0
1646655600000|2022-03-07 12:20:00|1117.95|1114.83|1120.7|1117.58|1121.14|1118.02|1115.87|1112.75|0
1646655900000|2022-03-07 12:25:00|1121.36|1118.24|1122.9|1119.78|1124.43|1121.31|1116.09|1112.97|0
1646656200000|2022-03-07 12:30:00|1123.88|1120.76|1122.78|1119.66|1127.29|1124.17|1120.7|1117.58|0
1646656500000|2022-03-07 12:35:00|1122.89|1119.77|1127.37|1124.25|1129.25|1126.13|1120.92|1117.8|0
1646656800000|2022-03-07 12:40:00|1126.38|1123.26|1121.99|1118.87|1126.38|1123.26|1120.02|1116.9|0
1646657100000|2022-03-07 12:45:00|1121.55|1118.43|1116.83|1113.71|1123.09|1119.97|1116.51|1113.39|0
1646657400000|2022-03-07 12:50:00|1117.05|1113.93|1122.21|1119.09|1122.87|1119.75|1116.51|1113.39|0
1646657700000|2022-03-07 12:55:00|1122.97|1119.85|1113.44|1110.32|1123.41|1120.29|1113.44|1110.32|0
1646658000000|2022-03-07 13:00:00|1113.66|1110.54|1112.12|1109|1115.41|1112.29|1110.37|1107.25|0
1646658300000|2022-03-07 13:05:00|1112.34|1109.22|1116.94|1113.82|1116.94|1113.82|1110.59|1107.47|0
1646658600000|2022-03-07 13:10:00|1116.72|1113.6|1118.03|1114.91|1120.45|1117.33|1116.17|1113.05|0
1646658900000|2022-03-07 13:15:00|1117.92|1114.8|1123.73|1120.61|1123.95|1120.83|1117.26|1114.14|0
1646659200000|2022-03-07 13:20:00|1123.62|1120.5|1123.32|1120.2|1125.74|1122.62|1120.66|1117.54|0
1646659500000|2022-03-07 13:25:00|1122.88|1119.76|1121.56|1118.44|1124.42|1121.3|1120.9|1117.78|0
1646659800000|2022-03-07 13:30:00|1122|1118.88|1128.15|1125.03|1128.15|1125.03|1120.9|1117.78|0
1646660100000|2022-03-07 13:35:00|1127.49|1124.37|1129.25|1126.13|1133.09|1129.97|1127.27|1124.15|0
1646660400000|2022-03-07 13:40:00|1130.13|1127.01|1128.15|1125.03|1133.87|1130.75|1126.83|1123.71|0
1646660700000|2022-03-07 13:45:00|1128.37|1125.25|1132.87|1129.75|1133.42|1130.3|1127.27|1124.15|0
1646661000000|2022-03-07 13:50:00|1132.76|1129.64|1130.34|1127.22|1132.76|1129.64|1127.48|1124.36|0
1646661300000|2022-03-07 13:55:00|1130.78|1127.66|1131.22|1128.1|1134.3|1131.18|1130.12|1127|0
1646661600000|2022-03-07 14:00:00|1131.66|1128.54|1134.56|1131.44|1135.66|1132.54|1126.85|1123.73|0
1646661900000|2022-03-07 14:05:00|1134.34|1131.22|1138.17|1135.05|1140.82|1137.7|1134.34|1131.22|0
1646662200000|2022-03-07 14:10:00|1138.61|1135.49|1134.41|1131.29|1138.61|1135.49|1132.54|1129.42|0
1646662500000|2022-03-07 14:15:00|1135.08|1131.96|1133.97|1130.85|1135.08|1131.96|1130.88|1127.76|0
1646662800000|2022-03-07 14:20:00|1134.41|1131.29|1139.71|1136.59|1141.48|1138.36|1133.64|1130.52|0
1646663100000|2022-03-07 14:25:00|1140.04|1136.92|1135.73|1132.61|1141.25|1138.13|1135.73|1132.61|0
1646663400000|2022-03-07 14:30:00|1135.18|1132.06|1125.59|1122.47|1137.72|1134.6|1125.15|1122.03|0
1646663700000|2022-03-07 14:35:00|1125.37|1122.25|1120.75|1117.63|1129.11|1125.99|1119.65|1116.53|0
1646664000000|2022-03-07 14:40:00|1120.97|1117.85|1114.37|1111.25|1127.13|1124.01|1113.71|1110.59|0
1646664300000|2022-03-07 14:45:00|1114.15|1111.03|1108.22|1105.1|1117.23|1114.11|1107.67|1104.55|0
1646664600000|2022-03-07 14:50:00|1109.32|1106.2|1110.63|1107.51|1113.05|1109.93|1106.91|1103.79|0
1646664900000|2022-03-07 14:55:00|1111.73|1108.61|1117.66|1114.54|1120.3|1117.18|1107.67|1104.55|0
1646665200000|2022-03-07 15:00:00|1116.78|1113.66|1101.86|1098.74|1117.11|1113.99|1100.33|1097.21|0
1646666400000|2022-03-07 15:20:00|1091.45|1086.41|1086.83|1081.79|1096.51|1091.47|1086.61|1081.57|0
1646666700000|2022-03-07 15:25:00|1085.73|1080.69|1083.12|1078.92|1087.93|1082.89|1083.12|1078.92|0
1646667000000|2022-03-07 15:30:00|1081.58|1077.38|1084.43|1080.23|1088.39|1084.19|1080.48|1076.28|0
1646667300000|2022-03-07 15:35:00|1085.41|1081.21|1085.97|1081.77|1088.6|1084.4|1083.55|1079.35|0
1646667600000|2022-03-07 15:40:00|1085.53|1081.33|1083.33|1079.13|1088.16|1083.96|1080.48|1076.28|0
1646667900000|2022-03-07 15:45:00|1084.31|1080.11|1081.13|1076.93|1086.18|1081.98|1078.72|1074.52|0
1646668200000|2022-03-07 15:50:00|1080.91|1076.71|1076.09|1071.89|1084.75|1080.55|1075.98|1071.78|0
1646668500000|2022-03-07 15:55:00|1076.53|1072.33|1078.72|1074.52|1081.35|1077.15|1074.99|1070.79|0
1646668800000|2022-03-07 16:00:00|1091.88|1087.68|1087.08|1082.88|1093.85|1089.65|1085.55|1081.35|0
1646669100000|2022-03-07 16:05:00|1087.3|1083.1|1090.79|1086.59|1091.11|1086.91|1085.55|1081.35|0
1646669400000|2022-03-07 16:10:00|1090.35|1086.15|1086.21|1082.01|1091.01|1086.81|1083.15|1078.95|0
1646669700000|2022-03-07 16:15:00|1083.64|1079.44|1089.13|1084.93|1092.54|1088.34|1083.64|1079.44|0
1646670000000|2022-03-07 16:20:00|1089.03|1084.83|1085.95|1081.75|1091.22|1087.02|1085.95|1081.75|0
1646670300000|2022-03-07 16:25:00|1085.51|1081.31|1085.73|1081.53|1088.14|1083.94|1085.29|1081.09|0
1646670600000|2022-03-07 16:30:00|1085.95|1081.75|1077.17|1072.97|1086.71|1082.51|1076.62|1072.42|0
1646670900000|2022-03-07 16:35:00|1077.49|1073.29|1071.47|1067.27|1077.49|1073.29|1071.47|1067.27|0
1646671200000|2022-03-07 16:40:00|1071.69|1067.49|1073.44|1069.24|1074.1|1069.9|1067.75|1063.55|0
1646671500000|2022-03-07 16:45:00|1090.99|1086.79|1090.55|1086.35|1092.96|1088.76|1090.12|1085.92|0
1646671800000|2022-03-07 16:50:00|1090.34|1086.14|1087.93|1083.73|1092.3|1088.1|1087.93|1083.73|0
1646672100000|2022-03-07 16:55:00|1087.71|1083.51|1084.44|1080.24|1087.93|1083.73|1082.48|1078.28|0
1646672400000|2022-03-07 17:00:00|1067.31|1063.11|1062.28|1058.08|1067.31|1063.11|1059.88|1055.68|0
1646672700000|2022-03-07 17:05:00|1061.73|1057.53|1062.72|1058.52|1064.9|1060.7|1060.32|1056.12|0
1646673000000|2022-03-07 17:10:00|1063.37|1059.17|1063.37|1059.17|1065.34|1061.14|1061.84|1057.64|0
1646673300000|2022-03-07 17:15:00|1063.04|1058.84|1058.13|1053.93|1067.63|1063.43|1056.17|1051.97|0
1646673600000|2022-03-07 17:20:00|1058.89|1054.69|1051.59|1047.39|1059.98|1055.78|1049.63|1045.43|0
1646673900000|2022-03-07 17:25:00|1051.37|1047.17|1057.03|1052.83|1057.25|1053.05|1049.85|1045.65|0
1646674200000|2022-03-07 17:30:00|1067.23|1063.03|1071.24|1067.04|1072.23|1068.03|1067.01|1062.81|0
1646674500000|2022-03-07 17:35:00|1071.14|1066.94|1061.8|1057.6|1071.79|1067.59|1061.15|1056.95|0
1646674800000|2022-03-07 17:40:00|1062.02|1057.82|1058.98|1054.78|1065.27|1061.07|1058.98|1054.78|0
1646675100000|2022-03-07 17:45:00|1058.65|1054.45|1056.6|1052.4|1059.85|1055.65|1054.43|1050.23|0
1646675400000|2022-03-07 17:50:00|1056.38|1052.18|1057.9|1053.7|1059.2|1055|1054.87|1050.67|0
1646675700000|2022-03-07 17:55:00|1058.33|1054.13|1058.11|1053.91|1059.85|1055.65|1057.46|1053.26|0
1646676000000|2022-03-07 18:00:00|1055.71|1051.51|1063.35|1059.15|1067.06|1062.86|1055.71|1051.51|0
1646676300000|2022-03-07 18:05:00|1063.57|1059.37|1061.27|1057.07|1066.84|1062.64|1060.83|1056.63|0
1646676600000|2022-03-07 18:10:00|1061.6|1057.4|1054.84|1050.64|1061.6|1057.4|1053.96|1049.76|0
1646676900000|2022-03-07 18:15:00|1064.82|1060.62|1070.03|1065.83|1070.36|1066.16|1064.49|1060.29|0
1646677200000|2022-03-07 18:20:00|1069.6|1065.4|1070.25|1066.05|1071.99|1067.79|1066.56|1062.36|0
1646677500000|2022-03-07 18:25:00|1070.14|1065.94|1070.68|1066.48|1071.99|1067.79|1067.53|1063.33|0
1646677800000|2022-03-07 18:30:00|1070.47|1066.27|1064.17|1059.97|1070.9|1066.7|1062|1057.8|0
1646678100000|2022-03-07 18:35:00|1063.52|1059.32|1061.45|1057.25|1063.62|1059.42|1058.74|1054.54|0
1646678400000|2022-03-07 18:40:00|1061.35|1057.15|1059.39|1055.19|1061.56|1057.36|1058.74|1054.54|0
1646678700000|2022-03-07 18:45:00|1058.85|1054.65|1055.48|1051.28|1061.47|1057.27|1055.14|1050.94|0
1646679000000|2022-03-07 18:50:00|1056.23|1052.03|1054.92|1050.72|1059.62|1055.42|1053.62|1049.42|0
1646679300000|2022-03-07 18:55:00|1054.71|1050.51|1053.73|1049.53|1054.92|1050.72|1052.2|1048|0
1646679600000|2022-03-07 19:00:00|1065.24|1061.04|1061|1056.8|1066.43|1062.23|1060.68|1056.48|0
1646679900000|2022-03-07 19:05:00|1061.11|1056.91|1063.17|1058.97|1064.8|1060.6|1060.13|1055.93|0
1646680200000|2022-03-07 19:10:00|1062.85|1058.65|1062.85|1058.65|1064.47|1060.27|1060.89|1056.69|0
1646680500000|2022-03-07 19:15:00|1062.41|1058.21|1060.46|1056.26|1062.41|1058.21|1060.35|1056.15|0
1646680800000|2022-03-07 19:20:00|1063.06|1058.86|1063.06|1058.86|1063.06|1058.86|1063.06|1058.86|0
1646694300000|2022-03-07 23:05:00|1022.52|1018.32|1023.37|1019.17|1023.48|1019.28|1021.56|1017.36|0
1646694600000|2022-03-07 23:10:00|1023.48|1019.28|1025.08|1020.88|1025.41|1021.21|1022.41|1018.21|0
1646694900000|2022-03-07 23:15:00|1025.3|1021.1|1024.34|1020.14|1025.62|1021.42|1023.26|1019.06|0
1646695200000|2022-03-07 23:20:00|1024.22|1020.02|1025.83|1021.63|1027.76|1023.56|1024.22|1020.02|0
1646695500000|2022-03-07 23:25:00|1025.94|1021.74|1024.12|1019.92|1027.01|1022.81|1023.9|1019.7|0
1646695800000|2022-03-07 23:30:00|1023.79|1019.59|1020.58|1016.38|1024.22|1020.02|1019.94|1015.74|0
1646696100000|2022-03-07 23:35:00|1020.79|1016.59|1021.44|1018.08|1022.83|1018.72|1020.79|1016.59|0
1646696400000|2022-03-07 23:40:00|1021.34|1017.98|1022.94|1019.58|1023.05|1019.69|1021.01|1017.65|0
1646696700000|2022-03-07 23:45:00|1022.72|1019.36|1021.01|1017.65|1024.01|1020.65|1020.58|1017.22|0
1646697000000|2022-03-07 23:50:00|1021.55|1018.19|1023.68|1020.32|1023.9|1020.54|1021.12|1017.76|0
1646697300000|2022-03-07 23:55:00|1023.57|1020.21|1022.71|1019.35|1024.76|1021.4|1022.71|1019.35|0
1646697600000|2022-03-08 00:00:00|1023.25|1019.89|1023.68|1020.32|1025.93|1022.57|1022.4|1019.04|0
1646697900000|2022-03-08 00:05:00|1024|1020.64|1026.46|1023.1|1026.46|1023.1|1023.25|1019.89|0
1646698200000|2022-03-08 00:10:00|1026.04|1022.68|1024.64|1021.28|1026.14|1022.78|1023.14|1019.78|0
1646698500000|2022-03-08 00:15:00|1025.18|1021.82|1029.78|1026.42|1031.18|1027.82|1024.42|1021.06|0
1646698800000|2022-03-08 00:20:00|1029.57|1026.21|1030.96|1027.6|1031.5|1028.14|1027.96|1024.6|0
1646699100000|2022-03-08 00:25:00|1030.64|1027.28|1030.1|1026.74|1031.82|1028.46|1029.46|1026.1|0
1646699400000|2022-03-08 00:30:00|1029.89|1026.53|1026.45|1023.09|1030.63|1027.27|1026.02|1022.66|0
1646699700000|2022-03-08 00:35:00|1026.02|1022.66|1029.99|1026.63|1029.99|1026.63|1024.95|1021.59|0
1646700000000|2022-03-08 00:40:00|1030.1|1026.74|1026.88|1023.52|1030.1|1026.74|1025.8|1022.44|0
1646700300000|2022-03-08 00:45:00|1027.52|1024.16|1026.45|1023.09|1029.34|1025.98|1024.83|1021.47|0
1646700600000|2022-03-08 00:50:00|1026.23|1022.87|1027.62|1024.26|1028.05|1024.69|1024.83|1021.47|0
1646700900000|2022-03-08 00:55:00|1027.52|1024.16|1029.12|1025.76|1029.76|1026.4|1026.76|1023.4|0
1646701200000|2022-03-08 01:00:00|1028.8|1025.44|1030.73|1027.37|1034.81|1031.45|1028.8|1025.44|0
1646701500000|2022-03-08 01:05:00|1030.94|1027.58|1038.14|1034.78|1038.14|1034.78|1027.72|1024.36|0
1646701800000|2022-03-08 01:10:00|1037.82|1034.46|1041.47|1038.11|1043.84|1040.48|1037.82|1034.46|0
1646702100000|2022-03-08 01:15:00|1041.36|1038|1044.8|1041.44|1047.61|1044.25|1040.93|1037.57|0
1646702400000|2022-03-08 01:20:00|1045.02|1041.66|1044.7|1041.34|1045.02|1041.66|1041.57|1038.21|0
1646702700000|2022-03-08 01:25:00|1045.66|1042.3|1042.43|1039.07|1047.6|1044.24|1042.43|1039.07|0
1646703000000|2022-03-08 01:30:00|1042.65|1039.29|1047.93|1044.57|1048.14|1044.78|1042.33|1038.97|0
1646703300000|2022-03-08 01:35:00|1047.6|1044.24|1039.95|1036.59|1047.6|1044.24|1039.95|1036.59|0
1646703600000|2022-03-08 01:40:00|1040.17|1036.81|1046.73|1043.37|1046.95|1043.59|1040.17|1036.81|0
1646703900000|2022-03-08 01:45:00|1046.2|1042.84|1045.87|1042.51|1046.95|1043.59|1043.4|1040.04|0
1646704200000|2022-03-08 01:50:00|1046.08|1042.72|1043.39|1040.03|1047.16|1043.8|1042.96|1039.6|0
1646704500000|2022-03-08 01:55:00|1044.14|1040.78|1045.76|1042.4|1046.51|1043.15|1043.71|1040.35|0
1646704800000|2022-03-08 02:00:00|1045.86|1042.5|1043.34|1039.98|1046.62|1043.26|1041.83|1038.47|0
1646705100000|2022-03-08 02:05:00|1043.22|1039.86|1041.71|1038.35|1045.6|1042.24|1039.88|1036.52|0
1646705400000|2022-03-08 02:10:00|1041.61|1038.25|1042.47|1039.11|1043.98|1040.62|1041.61|1038.25|0
1646705700000|2022-03-08 02:15:00|1043|1039.64|1043.33|1039.97|1044.84|1041.48|1041.39|1038.03|0
1646706000000|2022-03-08 02:20:00|1043.43|1040.07|1042.25|1038.89|1043.43|1040.07|1041.28|1037.92|0
1646706300000|2022-03-08 02:25:00|1042.14|1038.78|1040.63|1037.27|1042.14|1038.78|1039.45|1036.09|0
1646706600000|2022-03-08 02:30:00|1040.41|1037.05|1042.56|1039.2|1043|1039.64|1040.41|1037.05|0
1646706900000|2022-03-08 02:35:00|1042.35|1038.99|1041.05|1037.69|1043.43|1040.07|1040.84|1037.48|0
1646707200000|2022-03-08 02:40:00|1040.73|1037.37|1040.83|1037.47|1042.24|1038.88|1038.58|1035.22|0
1646707500000|2022-03-08 02:45:00|1040.3|1036.94|1037.82|1034.46|1040.83|1037.47|1037.07|1033.71|0
1646707800000|2022-03-08 02:50:00|1037.5|1034.14|1035.13|1031.77|1037.6|1034.24|1034.27|1030.91|0
1646708100000|2022-03-08 02:55:00|1035.23|1031.87|1032.22|1028.86|1036.74|1033.38|1031.25|1027.89|0
1646708400000|2022-03-08 03:00:00|1031.9|1028.54|1033.62|1030.26|1033.62|1030.26|1029.75|1026.39|0
1646708700000|2022-03-08 03:05:00|1033.72|1030.36|1035.22|1031.86|1035.98|1032.62|1032.43|1029.07|0
1646709000000|2022-03-08 03:10:00|1035.55|1032.19|1030.06|1026.7|1036.08|1032.72|1029.2|1025.84|0
1646709300000|2022-03-08 03:15:00|1029.84|1026.48|1029.09|1025.73|1031.24|1027.88|1027.81|1024.45|0
1646709600000|2022-03-08 03:20:00|1028.77|1025.41|1031.13|1027.77|1031.24|1027.88|1028.23|1024.87|0
1646709900000|2022-03-08 03:25:00|1031.24|1027.88|1031.67|1028.31|1033.71|1030.35|1031.24|1027.88|0
1646710200000|2022-03-08 03:30:00|1032.1|1028.74|1033.28|1029.92|1035.21|1031.85|1031.77|1028.41|0
1646710500000|2022-03-08 03:35:00|1033.49|1030.13|1033.38|1030.02|1035.32|1031.96|1033.17|1029.81|0
1646710800000|2022-03-08 03:40:00|1033.82|1030.46|1029.3|1025.94|1033.92|1030.56|1029.3|1025.94|0
1646711100000|2022-03-08 03:45:00|1029.4|1026.04|1029.4|1026.04|1031.23|1027.87|1028.22|1024.86|0
1646711400000|2022-03-08 03:50:00|1029.29|1025.93|1029.94|1026.58|1031.23|1027.87|1029.08|1025.72|0
1646711700000|2022-03-08 03:55:00|1029.72|1026.36|1030.58|1027.22|1030.8|1027.44|1028.43|1025.07|0
1646712000000|2022-03-08 04:00:00|1030.47|1027.11|1030.58|1027.22|1030.79|1027.43|1028.96|1025.6|0
1646712300000|2022-03-08 04:05:00|1029.82|1026.46|1030.36|1027|1030.79|1027.43|1029.5|1026.14|0
1646712600000|2022-03-08 04:10:00|1030.25|1026.89|1028.64|1025.28|1030.25|1026.89|1027.57|1024.21|0
1646712900000|2022-03-08 04:15:00|1028.53|1025.17|1028.64|1025.28|1029.5|1026.14|1026.59|1023.23|0
1646713200000|2022-03-08 04:20:00|1027.88|1024.52|1025.41|1022.05|1028.85|1025.49|1024.01|1020.65|0
1646713500000|2022-03-08 04:25:00|1025.52|1022.16|1026.27|1022.91|1026.7|1023.34|1024.87|1021.51|0
1646713800000|2022-03-08 04:30:00|1026.05|1022.69|1025.62|1022.26|1026.91|1023.55|1025.08|1021.72|0
1646714100000|2022-03-08 04:35:00|1025.51|1022.15|1024.98|1021.62|1026.7|1023.34|1023.05|1019.69|0
1646714400000|2022-03-08 04:40:00|1024.76|1021.4|1024.97|1021.61|1026.69|1023.33|1023.47|1020.11|0
1646714700000|2022-03-08 04:45:00|1024.22|1020.86|1023.68|1020.32|1024.76|1021.4|1022.72|1019.36|0
1646715000000|2022-03-08 04:50:00|1024|1020.64|1024.64|1021.28|1025.19|1021.83|1023.79|1020.43|0
1646715300000|2022-03-08 04:55:00|1024.43|1021.07|1024.75|1021.39|1026.26|1022.9|1023.47|1020.11|0
1646715600000|2022-03-08 05:00:00|1024.43|1021.07|1024.32|1020.96|1024.54|1021.18|1022.18|1018.82|0
1646715900000|2022-03-08 05:05:00|1024.54|1021.18|1021.2|1017.84|1027.11|1023.75|1020.46|1017.1|0
1646716200000|2022-03-08 05:10:00|1020.99|1017.63|1022.39|1019.03|1022.6|1019.24|1019.6|1016.24|0
1646716500000|2022-03-08 05:15:00|1022.27|1018.91|1022.27|1018.91|1023.03|1019.67|1021.31|1017.95|0
1646716800000|2022-03-08 05:20:00|1022.38|1019.02|1020.24|1016.88|1022.49|1019.13|1019.48|1016.12|0
1646717100000|2022-03-08 05:25:00|1020.02|1016.66|1011.34|1007.98|1021.09|1017.73|1011.34|1007.98|0
1646717400000|2022-03-08 05:30:00|1011.56|1008.2|1014.23|1010.87|1015.84|1012.48|1011.56|1008.2|0
1646717700000|2022-03-08 05:35:00|1014.02|1010.66|1011.77|1008.41|1015.19|1011.83|1010.17|1006.81|0
1646718000000|2022-03-08 05:40:00|1011.66|1008.3|1008.46|1005.1|1012.73|1009.37|1007.6|1004.24|0
1646718300000|2022-03-08 05:45:00|1008.67|1005.31|1008.5|1005.14|1009.79|1006.43|1006.85|1003.49|0
1646718600000|2022-03-08 05:50:00|1008.39|1005.03|1008.93|1005.57|1009.36|1006|1007.22|1003.86|0
1646718900000|2022-03-08 05:55:00|1008.82|1005.46|1007.75|1004.39|1010|1006.64|1007.75|1004.39|0
1646719200000|2022-03-08 06:00:00|1008.39|1005.03|1013.62|1010.26|1013.62|1010.26|1008.28|1004.92|0
1646719500000|2022-03-08 06:05:00|1013.51|1010.15|1010.95|1007.59|1014.58|1011.22|1010.63|1007.27|0
1646719800000|2022-03-08 06:10:00|1010.84|1007.48|1006.03|1002.67|1010.84|1007.48|1003.8|1000.44|0
1646720100000|2022-03-08 06:15:00|1005.93|1002.57|1000.49|997.13|1006.57|1003.21|1000.38|997.02|0
1646720400000|2022-03-08 06:20:00|1000.6|997.24|984.18|979.98|1002.09|998.73|984.18|979.98|0
1646720700000|2022-03-08 06:25:00|994.69|990.49|989.91|985.71|995.86|991.66|988.85|984.65|0
1646721000000|2022-03-08 06:30:00|990.97|986.77|988.63|984.43|992.78|988.58|987.57|983.37|0
1646721300000|2022-03-08 06:35:00|988.42|984.22|990.44|986.24|991.29|987.09|987.15|982.95|0
1646721600000|2022-03-08 06:40:00|990.33|986.13|994.57|990.37|994.57|990.37|988.31|984.11|0
1646721900000|2022-03-08 06:45:00|994.36|990.16|994.57|990.37|995|990.8|991.17|986.97|0
1646722200000|2022-03-08 06:50:00|994.68|990.48|997.97|993.77|998.61|994.41|994.14|989.94|0
1646722500000|2022-03-08 06:55:00|997.87|993.67|998.18|993.98|1001.59|997.39|997.76|993.56|0
1646722800000|2022-03-08 07:00:00|998.08|993.88|993.92|989.72|998.39|994.19|993.08|988.88|0
1646723100000|2022-03-08 07:05:00|994.14|989.94|993.18|988.98|996.59|992.39|991.8|987.6|0
1646723400000|2022-03-08 07:10:00|992.86|988.66|988.82|984.62|993.07|988.87|987.34|983.14|0
1646723700000|2022-03-08 07:15:00|988.19|983.99|999.49|995.29|999.71|995.51|987.13|982.93|0
1646724000000|2022-03-08 07:20:00|999.71|995.51|1000.34|996.14|1001.51|997.31|996.61|992.41|0
1646724300000|2022-03-08 07:25:00|1000.13|995.93|1008.95|1004.75|1009.8|1005.6|998.64|994.44|0
1646724600000|2022-03-08 07:30:00|1009.16|1004.96|1006.18|1001.98|1010.01|1005.81|1005.75|1001.55|0
1646724900000|2022-03-08 07:35:00|1006.71|1002.51|1006.6|1002.4|1008.73|1004.53|1005.43|1001.23|0
1646725200000|2022-03-08 07:40:00|1006.81|1002.61|1012.35|1008.15|1013.84|1009.64|1005.54|1001.34|0
1646725500000|2022-03-08 07:45:00|1013.63|1009.43|1010|1005.8|1013.84|1009.64|1009.04|1004.84|0
1646725800000|2022-03-08 07:50:00|1009.89|1005.69|1004.47|1000.27|1010.1|1005.9|1001.71|997.51|0
1646726100000|2022-03-08 07:55:00|1004.36|1000.16|1001.49|997.29|1004.36|1000.16|998.62|994.42|0
1646726400000|2022-03-08 08:00:00|1002.02|997.82|1012.98|1008.78|1013.51|1009.31|1000.22|996.02|0
1646726700000|2022-03-08 08:05:00|1010.65|1007.05|1015.98|1012.38|1016.73|1013.13|1010.65|1007.05|0
1646727000000|2022-03-08 08:10:00|1015.55|1011.95|1032.65|1029.05|1033.29|1029.69|1015.34|1011.74|0
1646727300000|2022-03-08 08:15:00|1032.87|1029.27|1032.89|1029.29|1033.58|1029.98|1023.67|1020.07|0
1646727600000|2022-03-08 08:20:00|1033.22|1029.62|1041.6|1038|1043.11|1039.51|1032.68|1029.08|0
1646727900000|2022-03-08 08:25:00|1042.35|1038.75|1049.89|1046.29|1050.44|1046.84|1038.59|1034.99|0
1646728200000|2022-03-08 08:30:00|1049.57|1045.97|1043.54|1039.94|1050.44|1046.84|1043.43|1039.83|0
1646728500000|2022-03-08 08:35:00|1042.99|1039.39|1046.74|1043.14|1048.9|1045.3|1042.68|1039.08|0
1646728800000|2022-03-08 08:40:00|1046.31|1042.71|1038.12|1034.52|1051.05|1047.45|1037.79|1034.19|0
1646729100000|2022-03-08 08:45:00|1038.55|1034.95|1041.78|1038.18|1046.52|1042.92|1035.96|1032.36|0
1646729400000|2022-03-08 08:50:00|1041.45|1037.85|1037.14|1033.54|1042.64|1039.04|1032.62|1029.02|0
1646729700000|2022-03-08 08:55:00|1036.71|1033.11|1040.8|1037.2|1041.66|1038.06|1034.99|1031.39|0
1646730000000|2022-03-08 09:00:00|1039.94|1036.34|1047.81|1044.21|1050.07|1046.47|1039.62|1036.02|0
1646730300000|2022-03-08 09:05:00|1048.24|1044.64|1042.95|1039.35|1049.75|1046.15|1040.58|1036.98|0
1646730600000|2022-03-08 09:10:00|1043.06|1039.46|1046.61|1043.01|1048.88|1045.28|1043.06|1039.46|0
1646730900000|2022-03-08 09:15:00|1046.29|1042.69|1048.43|1044.83|1050.82|1047.22|1046.29|1042.69|0
1646731200000|2022-03-08 09:20:00|1048.21|1044.61|1044.32|1040.72|1049.07|1045.47|1041.84|1038.24|0
1646731500000|2022-03-08 09:25:00|1045.07|1041.47|1041.95|1038.35|1045.4|1041.8|1041.41|1037.81|0
1646731800000|2022-03-08 09:30:00|1042.16|1038.56|1046.58|1042.98|1047.99|1044.39|1039.25|1035.65|0
1646732100000|2022-03-08 09:35:00|1045.93|1042.33|1045.28|1041.68|1046.26|1042.66|1041.94|1038.34|0
1646732400000|2022-03-08 09:40:00|1044.1|1040.5|1043.88|1040.28|1045.39|1041.79|1041.4|1037.8|0
1646732700000|2022-03-08 09:45:00|1043.12|1039.52|1040.65|1037.05|1043.12|1039.52|1037.52|1033.92|0
1646733000000|2022-03-08 09:50:00|1040.21|1036.61|1045.49|1041.89|1045.82|1042.22|1039.35|1035.75|0
1646733300000|2022-03-08 09:55:00|1045.92|1042.32|1044.52|1040.92|1047.11|1043.51|1042.15|1038.55|0
1646733600000|2022-03-08 10:00:00|1045.06|1041.46|1041.72|1038.12|1045.92|1042.32|1040.96|1037.36|0
1646733900000|2022-03-08 10:05:00|1041.39|1037.79|1037.19|1033.59|1042.68|1039.08|1037.19|1033.59|0
1646734200000|2022-03-08 10:10:00|1037.4|1033.8|1041.07|1037.47|1041.71|1038.11|1036.97|1033.37|0
1646734500000|2022-03-08 10:15:00|1040.63|1037.03|1028.68|1025.08|1040.85|1037.25|1028.37|1024.77|0
1646734800000|2022-03-08 10:20:00|1029.33|1025.73|1032.12|1028.52|1032.66|1029.06|1028.47|1024.87|0
1646735100000|2022-03-08 10:25:00|1032.34|1028.74|1043|1039.4|1043.43|1039.83|1032.02|1028.42|0
1646735400000|2022-03-08 10:30:00|1042.67|1039.07|1039.33|1035.73|1042.78|1039.18|1037.83|1034.23|0
1646735700000|2022-03-08 10:35:00|1039.55|1035.95|1038.14|1034.54|1042.78|1039.18|1038.14|1034.54|0
1646736000000|2022-03-08 10:40:00|1038.25|1034.65|1041.59|1037.99|1043.1|1039.5|1033.83|1030.23|0
1646736300000|2022-03-08 10:45:00|1041.05|1037.45|1044.93|1041.33|1045.9|1042.3|1039|1035.4|0
1646736600000|2022-03-08 10:50:00|1044.39|1040.79|1045.36|1041.76|1049.03|1045.43|1043.74|1040.14|0
1646736900000|2022-03-08 10:55:00|1045.58|1041.98|1045.25|1041.65|1048.92|1045.32|1044.71|1041.11|0
1646737200000|2022-03-08 11:00:00|1045.46|1041.86|1046.22|1042.62|1046.44|1042.84|1042.77|1039.17|0
1646737500000|2022-03-08 11:05:00|1046.65|1043.05|1043.3|1039.7|1046.76|1043.16|1040.5|1036.9|0
1646737800000|2022-03-08 11:10:00|1043.2|1039.6|1044.92|1041.32|1046.75|1043.15|1042.44|1038.84|0
1646738100000|2022-03-08 11:15:00|1045.24|1041.64|1038.98|1035.38|1045.35|1041.75|1038.67|1035.07|0
1646738400000|2022-03-08 11:20:00|1039.2|1035.6|1044.27|1040.67|1044.92|1041.32|1039.2|1035.6|0
1646738700000|2022-03-08 11:25:00|1044.59|1040.99|1046.53|1042.93|1047.94|1044.34|1043.94|1040.34|0
1646739000000|2022-03-08 11:30:00|1046.64|1043.04|1046.74|1043.14|1047.5|1043.9|1043.62|1040.02|0
1646739300000|2022-03-08 11:35:00|1046.09|1042.49|1045.99|1042.39|1046.53|1042.93|1044.37|1040.77|0
1646739600000|2022-03-08 11:40:00|1046.31|1042.71|1045.23|1041.63|1046.31|1042.71|1041.67|1038.07|0
1646739900000|2022-03-08 11:45:00|1045.01|1041.41|1048.14|1044.54|1049.01|1045.41|1041.99|1038.39|0
1646740200000|2022-03-08 11:50:00|1047.6|1044|1046.63|1043.03|1049.11|1045.51|1045.12|1041.52|0
1646740500000|2022-03-08 11:55:00|1046.85|1043.25|1050.3|1046.7|1050.3|1046.7|1046.52|1042.92|0
1646740800000|2022-03-08 12:00:00|1049.97|1046.37|1054.19|1050.59|1054.19|1050.59|1048.67|1045.07|0
1646741100000|2022-03-08 12:05:00|1053.97|1050.37|1054.72|1051.12|1054.72|1051.12|1052.89|1049.29|0
1646741400000|2022-03-08 12:10:00|1054.83|1051.23|1061.43|1057.83|1061.98|1058.38|1054.83|1051.23|0
1646741700000|2022-03-08 12:15:00|1061.33|1057.73|1056.08|1052.48|1063.65|1060.05|1055.86|1052.26|0
1646742000000|2022-03-08 12:20:00|1055.75|1052.15|1054.34|1050.74|1055.86|1052.26|1053.69|1050.09|0
1646742300000|2022-03-08 12:25:00|1054.56|1050.96|1050|1046.4|1058.13|1054.53|1049.35|1045.75|0
1646742600000|2022-03-08 12:30:00|1049.89|1046.29|1051.52|1047.92|1051.73|1048.13|1045.78|1042.18|0
1646742900000|2022-03-08 12:35:00|1051.19|1047.59|1047.62|1044.02|1051.19|1047.59|1046.54|1042.94|0
1646743200000|2022-03-08 12:40:00|1047.4|1043.8|1038.64|1035.04|1048.92|1045.32|1038.64|1035.04|0
1646743500000|2022-03-08 12:45:00|1038.85|1035.25|1036.47|1032.87|1039.29|1035.69|1032.42|1028.82|0
1646743800000|2022-03-08 12:50:00|1035.49|1031.89|1031.5|1027.9|1035.49|1031.89|1031.5|1027.9|0
1646744100000|2022-03-08 12:55:00|1031.61|1028.01|1034.95|1031.35|1035.82|1032.22|1031.39|1027.79|0
1646744400000|2022-03-08 13:00:00|1034.84|1031.24|1035.82|1032.22|1036.14|1032.54|1029.35|1025.75|0
1646744700000|2022-03-08 13:05:00|1036.25|1032.65|1036.25|1032.65|1038.19|1034.59|1033.76|1030.16|0
1646745000000|2022-03-08 13:10:00|1036.78|1033.18|1020.4|1016.8|1036.89|1033.29|1019.22|1015.62|0
1646745300000|2022-03-08 13:15:00|1021.59|1017.99|1023.2|1019.6|1025.46|1021.86|1020.08|1016.48|0
1646745600000|2022-03-08 13:20:00|1023.74|1020.14|1021.04|1017.44|1024.6|1021|1019.75|1016.15|0
1646745900000|2022-03-08 13:25:00|1021.69|1018.09|1027.13|1023.53|1027.68|1024.08|1019.5|1015.9|0
1646746200000|2022-03-08 13:30:00|1027.25|1023.65|1025.09|1021.49|1027.68|1024.08|1023.37|1019.77|0
1646746500000|2022-03-08 13:35:00|1025.31|1021.71|1032.73|1029.13|1033.37|1029.77|1024.34|1020.74|0
1646746800000|2022-03-08 13:40:00|1032.62|1029.02|1031.3|1027.7|1036.93|1033.33|1031.3|1027.7|0
1646747100000|2022-03-08 13:45:00|1031.62|1028.02|1034.21|1030.61|1036.26|1032.66|1030.44|1026.84|0
1646747400000|2022-03-08 13:50:00|1033.99|1030.39|1036.69|1033.09|1039.71|1036.11|1031.08|1027.48|0
1646747700000|2022-03-08 13:55:00|1036.26|1032.66|1033.02|1029.42|1037.98|1034.38|1031.83|1028.23|0
1646748000000|2022-03-08 14:00:00|1032.59|1028.99|1032.8|1029.2|1035.28|1031.68|1029.79|1026.19|0
1646748300000|2022-03-08 14:05:00|1033.23|1029.63|1027.2|1023.6|1035.6|1032|1027.2|1023.6|0
1646748600000|2022-03-08 14:10:00|1027.42|1023.82|1027.73|1024.13|1031.51|1027.91|1026.77|1023.17|0
1646748900000|2022-03-08 14:15:00|1027.41|1023.81|1031.72|1028.12|1034.19|1030.59|1027.41|1023.81|0
1646749200000|2022-03-08 14:20:00|1031.29|1027.69|1038.72|1035.12|1038.72|1035.12|1031.29|1027.69|0
1646749500000|2022-03-08 14:25:00|1037.75|1034.15|1032.03|1028.43|1037.97|1034.37|1030.85|1027.25|0
1646749800000|2022-03-08 14:30:00|1031.17|1027.57|1026.11|1022.51|1037.75|1034.15|1024.71|1021.11|0
1646750100000|2022-03-08 14:35:00|1025.9|1022.3|1020.31|1016.71|1043.8|1040.2|1020.31|1016.71|0
1646750400000|2022-03-08 14:40:00|1019.66|1016.06|1038.82|1035.22|1042.93|1039.33|1015.58|1011.98|0
1646750700000|2022-03-08 14:45:00|1038.71|1035.11|1031.92|1028.32|1043.79|1040.19|1031.38|1027.78|0
1646751000000|2022-03-08 14:50:00|1032.57|1028.97|1023.01|1019.41|1037.09|1033.49|1021.19|1017.59|0
1646751300000|2022-03-08 14:55:00|1023.55|1019.95|1023.77|1020.17|1025.49|1021.89|1019.15|1015.55|0
1646751600000|2022-03-08 15:00:00|1021.08|1017.48|1008.42|1004.82|1021.62|1018.02|1007.14|1003.54|0
1646751900000|2022-03-08 15:05:00|1008.63|1005.03|1000.96|997.36|1009.38|1005.78|1000.53|996.93|0
1646752200000|2022-03-08 15:10:00|1000.74|997.14|1006.93|1003.33|1008.42|1004.82|999.89|996.29|0
1646752500000|2022-03-08 15:15:00|1007.36|1003.76|1026.41|1022.81|1026.41|1022.81|1007.36|1003.76|0
1646752800000|2022-03-08 15:20:00|1027.7|1024.1|1013.34|1009.74|1028.78|1025.18|1013.34|1009.74|0
1646753100000|2022-03-08 15:25:00|1013.23|1009.63|1004.79|1001.19|1013.23|1009.63|1004.79|1001.19|0
1646753400000|2022-03-08 15:30:00|1004.25|1000.65|998.7|995.1|1012.37|1008.77|996.68|993.08|0
1646753700000|2022-03-08 15:35:00|997.96|994.36|1000.94|997.34|1004.89|1001.29|997.42|993.82|0
1646754000000|2022-03-08 15:40:00|1001.37|997.77|1009.37|1005.77|1010.55|1006.95|1000.3|996.7|0
1646754300000|2022-03-08 15:45:00|1009.91|1006.31|1015.22|1011.62|1015.22|1011.62|1005.42|1001.82|0
1646754600000|2022-03-08 15:50:00|1013.51|1009.91|1025.61|1022.01|1025.93|1022.33|1006.67|1003.07|0
1646754900000|2022-03-08 15:55:00|1024.43|1020.83|1029.9|1026.3|1030.87|1027.27|1020.03|1016.43|0
1646755200000|2022-03-08 16:00:00|1029.37|1025.77|1030.2|1026.6|1032.79|1029.19|1022.93|1019.33|0
1646755500000|2022-03-08 16:05:00|1031.49|1027.89|1016.88|1013.28|1031.49|1027.89|1014.31|1010.71|0
1646755800000|2022-03-08 16:10:00|1018.17|1014.57|1019.46|1015.86|1022.25|1018.65|1014.31|1010.71|0
1646756100000|2022-03-08 16:15:00|1020.53|1016.93|1019.02|1015.42|1022.25|1018.65|1012.38|1008.78|0
1646756400000|2022-03-08 16:20:00|1019.88|1016.28|1008.95|1005.35|1020.53|1016.93|1008.95|1005.35|0
1646756700000|2022-03-08 16:25:00|1008.53|1004.93|1005.52|1001.92|1011.95|1008.35|1003.27|999.67|0
1646757000000|2022-03-08 16:30:00|1006.37|1002.77|1000.39|996.79|1006.37|1002.77|992.92|989.32|0
1646757300000|2022-03-08 16:35:00|999.85|996.25|998.89|995.29|1003.38|999.78|997.4|993.8|0
1646757600000|2022-03-08 16:40:00|999.74|996.14|999.31|995.71|1005.08|1001.48|995.05|991.45|0
1646757900000|2022-03-08 16:45:00|999.2|995.6|1013.32|1009.72|1016.43|1012.83|999.2|995.6|0
1646758200000|2022-03-08 16:50:00|1013.64|1010.04|1018.68|1015.08|1019.65|1016.05|1011.82|1008.22|0
1646758500000|2022-03-08 16:55:00|1018.57|1014.97|1015.24|1011.64|1022.87|1019.27|1013.85|1010.25|0
1646758800000|2022-03-08 17:00:00|1015.78|1012.18|1030.15|1026.55|1033.84|1030.24|1014.71|1011.11|0
1646759100000|2022-03-08 17:05:00|1030.58|1026.98|1038.78|1035.18|1042.34|1038.74|1030.58|1026.98|0
1646759400000|2022-03-08 17:10:00|1038.88|1035.28|1057.6|1054|1057.6|1054|1038.88|1035.28|0
1646759700000|2022-03-08 17:15:00|1059.12|1055.52|1075.39|1071.79|1075.39|1071.79|1055.32|1051.72|0
1646760000000|2022-03-08 17:20:00|1075.82|1072.22|1057.65|1054.05|1075.82|1072.22|1056.68|1053.08|0
1646760300000|2022-03-08 17:25:00|1057.55|1053.95|1066.88|1063.28|1069.49|1065.89|1050.83|1047.23|0
1646760600000|2022-03-08 17:30:00|1067.97|1064.37|1073.84|1070.24|1074.5|1070.9|1060.15|1056.55|0
1646760900000|2022-03-08 17:35:00|1074.28|1070.68|1075.58|1071.98|1076.89|1073.29|1066.88|1063.28|0
1646761200000|2022-03-08 17:40:00|1076.67|1073.07|1077.11|1073.51|1079.5|1075.9|1068.4|1064.8|0
1646761500000|2022-03-08 17:45:00|1077.54|1073.94|1076.67|1073.07|1080.38|1076.78|1072.1|1068.5|0
1646761800000|2022-03-08 17:50:00|1077.1|1073.5|1081.9|1078.3|1082.12|1078.52|1067.31|1063.71|0
1646762100000|2022-03-08 17:55:00|1081.79|1078.19|1079.06|1075.46|1081.79|1078.19|1075.79|1072.19|0
1646762400000|2022-03-08 18:00:00|1079.93|1076.33|1091.07|1087.47|1091.07|1087.47|1079.93|1076.33|0
1646762700000|2022-03-08 18:05:00|1090.85|1087.25|1096.98|1093.38|1096.98|1093.38|1087.79|1084.19|0
1646763000000|2022-03-08 18:10:00|1097.09|1093.49|1088.12|1084.52|1097.09|1093.49|1086.81|1083.21|0
1646763300000|2022-03-08 18:15:00|1087.8|1084.2|1089.11|1085.51|1091.52|1087.92|1085.17|1081.57|0
1646763600000|2022-03-08 18:20:00|1088.67|1085.07|1076.21|1072.61|1088.67|1085.07|1075.78|1072.18|0
1646763900000|2022-03-08 18:25:00|1075.66|1072.06|1064.55|1060.95|1076.21|1072.61|1063.57|1059.97|0
1646764200000|2022-03-08 18:30:00|1065.53|1061.93|1054.66|1051.06|1065.53|1061.93|1050.32|1046.72|0
1646764500000|2022-03-08 18:35:00|1054.88|1051.28|1051.08|1047.48|1057.16|1053.56|1048.59|1044.99|0
1646764800000|2022-03-08 18:40:00|1051.41|1047.81|1050.37|1046.77|1051.62|1048.02|1042.57|1038.97|0
1646765100000|2022-03-08 18:45:00|1050.69|1047.09|1042.79|1039.19|1051.88|1048.28|1040.41|1036.81|0
1646765400000|2022-03-08 18:50:00|1042.14|1038.54|1036.74|1033.14|1043.44|1039.84|1034.25|1030.65|0
1646765700000|2022-03-08 18:55:00|1035.87|1032.27|1030.53|1026.93|1036.52|1032.92|1028.75|1025.15|0
1646766000000|2022-03-08 19:00:00|1030.31|1026.71|1023.43|1019.83|1031.39|1027.79|1015.92|1012.32|0
1646766300000|2022-03-08 19:05:00|1021.71|1018.11|1030.52|1026.92|1034.62|1031.02|1021.07|1017.47|0
1646766600000|2022-03-08 19:10:00|1030.74|1027.14|1026.86|1023.26|1031.06|1027.46|1019.56|1015.96|0
1646766900000|2022-03-08 19:15:00|1027.08|1023.48|1027.08|1023.48|1032.03|1028.43|1022.35|1018.75|0
1646767200000|2022-03-08 19:20:00|1027.51|1023.91|1032.13|1028.53|1034.39|1030.79|1018.48|1014.88|0
1646767500000|2022-03-08 19:25:00|1031.59|1027.99|1041.72|1038.12|1043.02|1039.42|1029.23|1025.63|0
1646767800000|2022-03-08 19:30:00|1041.83|1038.23|1032.88|1029.28|1044.96|1041.36|1031.59|1027.99|0
1646768100000|2022-03-08 19:35:00|1034.28|1030.68|1042.77|1039.17|1045.58|1041.98|1033.96|1030.36|0
1646768400000|2022-03-08 19:40:00|1043.85|1040.25|1044.71|1041.11|1045.14|1041.54|1036.17|1032.57|0
1646768700000|2022-03-08 19:45:00|1047.96|1044.36|1055.97|1052.37|1055.97|1052.37|1046.87|1043.27|0
1646769000000|2022-03-08 19:50:00|1055.64|1052.04|1046.22|1042.62|1056.62|1053.02|1045.79|1042.19|0
1646769300000|2022-03-08 19:55:00|1046.87|1043.27|1046.97|1043.37|1052.28|1048.68|1040.6|1037|0
1646769600000|2022-03-08 20:00:00|1045.79|1042.19|1062.05|1058.45|1063.13|1059.53|1044.27|1040.67|0
1646769900000|2022-03-08 20:05:00|1060.09|1056.49|1056.83|1053.23|1061.18|1057.58|1054.33|1050.73|0
1646770200000|2022-03-08 20:10:00|1057.48|1053.88|1051.51|1047.91|1058.79|1055.19|1044.05|1040.45|0
1646770500000|2022-03-08 20:15:00|1051.19|1047.59|1046.96|1043.36|1053.25|1049.65|1044.91|1041.31|0
1646770800000|2022-03-08 20:20:00|1046.64|1043.04|1042.96|1039.36|1047.4|1043.8|1038.21|1034.61|0
1646771100000|2022-03-08 20:25:00|1043.61|1040.01|1024.3|1020.7|1043.61|1040.01|1024.3|1020.7|0
1646771400000|2022-03-08 20:30:00|1025.27|1021.67|1014.09|1010.49|1025.91|1022.31|1011.4|1007.8|0
1646771700000|2022-03-08 20:35:00|1013.88|1010.28|1023.11|1019.51|1023.11|1019.51|1011.3|1007.7|0
1646772000000|2022-03-08 20:40:00|1024.83|1021.23|1013.66|1010.06|1027.42|1023.82|1013.66|1010.06|0
1646772300000|2022-03-08 20:45:00|1012.15|1008.55|1010.01|1006.41|1018.81|1015.21|1008.08|1004.48|0
1646772600000|2022-03-08 20:50:00|1010.87|1007.27|1012.57|1008.97|1025.79|1022.19|1010.01|1006.41|0
1646772900000|2022-03-08 20:55:00|1011.93|1008.33|1003.78|1000.18|1012.57|1008.97|1000.14|996.54|0
1646773200000|2022-03-08 21:00:00|1002.46|999.34|994.44|991.32|1003.54|1000.42|991.77|988.65|0
1646773500000|2022-03-08 21:05:00|994.33|991.21|991.98|988.86|995.19|992.07|990.49|987.37|0
1646773800000|2022-03-08 21:10:00|992.2|989.08|994.12|991|997.21|994.09|992.2|989.08|0
1646774100000|2022-03-08 21:15:00|993.84|990.2|989.89|986.25|993.84|990.2|989.68|986.04|0
1646774400000|2022-03-08 21:20:00|989.57|985.93|988.92|985.28|990.1|986.46|988.18|984.54|0
1646774700000|2022-03-08 21:25:00|989.04|985.4|989.99|986.35|989.99|986.35|987.54|983.9|0
1646775000000|2022-03-08 21:30:00|990.1|986.46|987.96|984.32|990.31|986.67|987.54|983.9|0
1646775300000|2022-03-08 21:35:00|987.75|984.11|987.11|983.47|989.03|985.39|987.11|983.47|0
1646775600000|2022-03-08 21:40:00|987.32|983.68|986.25|982.61|987.75|984.11|985.62|981.98|0
1646775900000|2022-03-08 21:45:00|986.47|982.83|989.55|985.91|989.55|985.91|985.72|982.08|0
1646776200000|2022-03-08 21:50:00|989.02|985.38|989.66|986.02|992.01|988.37|988.91|985.27|0
1646776500000|2022-03-08 21:55:00|989.76|986.12|988.91|985.27|990.73|987.09|987.74|984.1|0
1646776800000|2022-03-08 22:00:00|989.34|985.7|989.21|985.57|989.34|985.7|988.56|984.92|0
1646777100000|2022-03-08 22:05:00|989.03|985.39|987.75|984.11|989.09|985.45|987.75|984.11|0
1646777400000|2022-03-08 22:10:00|987.78|984.14|988.77|985.13|989.61|985.97|987.78|984.14|0
1646777700000|2022-03-08 22:15:00|988.86|985.22|988.36|984.72|989.05|985.41|988.34|984.7|0
1646778000000|2022-03-08 22:20:00|989.08|985.44|988.33|984.69|989.61|985.97|988.33|984.69|0
1646778300000|2022-03-08 22:25:00|988.11|984.47|987.9|984.26|989.05|985.41|987.8|984.16|0
1646778600000|2022-03-08 22:30:00|988.03|984.39|987.77|984.13|988.05|984.41|987.58|983.94|0
1646778900000|2022-03-08 22:35:00|987.31|983.67|987.27|983.63|987.31|983.67|987.14|983.5|0
1646779200000|2022-03-08 22:40:00|987.17|983.53|987.17|983.53|987.17|983.53|986.99|983.35|0
1646779500000|2022-03-08 22:45:00|987.14|983.5|988.04|984.4|988.1|984.46|987.14|983.5|0
1646779800000|2022-03-08 22:50:00|987.39|983.75|987.72|984.08|987.92|984.28|987.32|983.68|0
1646780100000|2022-03-08 22:55:00|987.68|984.04|988.41|984.77|988.44|984.8|987.62|983.98|0
1646780400000|2022-03-08 23:00:00|989.31|985.67|994.64|991|995.29|991.65|989.31|985.67|0
1646780700000|2022-03-08 23:05:00|994.75|991.11|993.9|990.26|995.18|991.54|993.36|989.72|0
1646781000000|2022-03-08 23:10:00|993.68|990.04|995.6|991.96|995.92|992.28|991.97|988.33|0
1646781300000|2022-03-08 23:15:00|995.39|991.75|994.21|990.57|995.39|991.75|992.93|989.29|0
1646781600000|2022-03-08 23:20:00|993.89|990.25|994.32|990.68|995.17|991.53|992.5|988.86|0
1646781900000|2022-03-08 23:25:00|994.21|990.57|996.67|993.03|996.88|993.24|993.78|990.14|0
1646782200000|2022-03-08 23:30:00|997.95|994.31|1000.73|997.09|1001.8|998.16|997.95|994.31|0
1646782500000|2022-03-08 23:35:00|1000.94|997.3|1000.83|997.19|1001.8|998.16|1000.4|996.76|0
1646782800000|2022-03-08 23:40:00|1000.94|997.3|1001.47|997.83|1002.01|998.37|1000.08|996.44|0
1646783100000|2022-03-08 23:45:00|1001.58|997.94|1000.72|997.08|1003.61|999.97|1000.29|996.65|0
1646783400000|2022-03-08 23:50:00|1000.61|996.97|1002.43|998.79|1003.5|999.86|999.01|995.37|0
1646783700000|2022-03-08 23:55:00|1002.65|999.01|1003.29|999.65|1004.57|1000.93|1000.61|996.97|0
1646784000000|2022-03-09 00:00:00|1003.71|1000.07|1005.53|1001.89|1006.39|1002.75|1003.39|999.75|0
1646784300000|2022-03-09 00:05:00|1005.43|1001.79|1005.85|1002.21|1006.93|1003.29|1004.78|1001.14|0
1646784600000|2022-03-09 00:10:00|1005.64|1002|1004.56|1000.92|1005.96|1002.32|1004.14|1000.5|0
1646784900000|2022-03-09 00:15:00|1004.45|1000.81|1004.35|1000.71|1008.64|1005|1004.13|1000.49|0
1646785200000|2022-03-09 00:20:00|1004.56|1000.92|1006.92|1003.28|1007.99|1004.35|1004.13|1000.49|0
1646785500000|2022-03-09 00:25:00|1006.7|1003.06|1008.63|1004.99|1009.92|1006.28|1006.7|1003.06|0
1646785800000|2022-03-09 00:30:00|1008.73|1005.09|1004.34|1000.7|1008.73|1005.09|1003.8|1000.16|0
1646786100000|2022-03-09 00:35:00|1004.23|1000.59|1005.08|1001.44|1006.8|1003.16|1004.13|1000.49|0
1646786400000|2022-03-09 00:40:00|1005.2|1001.56|1007.34|1003.7|1007.34|1003.7|1004.77|1001.13|0
1646786700000|2022-03-09 00:45:00|1007.44|1003.8|1008.3|1004.66|1008.3|1004.66|1005.94|1002.3|0
1646787000000|2022-03-09 00:50:00|1008.19|1004.55|1008.83|1005.19|1009.69|1006.05|1007.33|1003.69|0
1646787300000|2022-03-09 00:55:00|1009.26|1005.62|1010.12|1006.48|1010.55|1006.91|1008.19|1004.55|0
1646787600000|2022-03-09 01:00:00|1010.55|1006.91|1008.5|1004.86|1013.55|1009.91|1008.4|1004.76|0
1646787900000|2022-03-09 01:05:00|1008.62|1004.98|1011.62|1007.98|1013.12|1009.48|1007.54|1003.9|0
1646788200000|2022-03-09 01:10:00|1011.72|1008.08|1010.76|1007.12|1013.76|1010.12|1010.76|1007.12|0
1646788500000|2022-03-09 01:15:00|1010.33|1006.69|1008.07|1004.43|1010.43|1006.79|1007.32|1003.68|0
1646788800000|2022-03-09 01:20:00|1008.18|1004.54|1005.49|1001.85|1009.04|1005.4|1004.75|1001.11|0
1646789100000|2022-03-09 01:25:00|1005.28|1001.64|1006.99|1003.35|1007.21|1003.57|1004.64|1001|0
1646789400000|2022-03-09 01:30:00|1006.67|1003.03|1019.99|1016.35|1022.24|1018.6|1006.13|1002.49|0
1646789700000|2022-03-09 01:35:00|1019.77|1016.13|1020.18|1016.54|1022.36|1018.72|1018.91|1015.27|0
1646790000000|2022-03-09 01:40:00|1020.28|1016.64|1021.79|1018.15|1023.19|1019.55|1017.81|1014.17|0
1646790300000|2022-03-09 01:45:00|1021.47|1017.83|1021.78|1018.14|1023.62|1019.98|1021.25|1017.61|0
1646790600000|2022-03-09 01:50:00|1021.68|1018.04|1015.87|1012.23|1022.76|1019.12|1014.46|1010.82|0
1646790900000|2022-03-09 01:55:00|1015.65|1012.01|1015.22|1011.58|1017.8|1014.16|1014.89|1011.25|0
1646791200000|2022-03-09 02:00:00|1015|1011.36|1016.51|1012.87|1020.92|1017.28|1015|1011.36|0
1646791500000|2022-03-09 02:05:00|1016.39|1012.75|1017.15|1013.51|1017.8|1014.16|1015.43|1011.79|0
1646791800000|2022-03-09 02:10:00|1017.37|1013.73|1018.33|1014.69|1018.97|1015.33|1017.15|1013.51|0
1646792100000|2022-03-09 02:15:00|1018.22|1014.58|1017.15|1013.51|1018.22|1014.58|1015|1011.36|0
1646792400000|2022-03-09 02:20:00|1017.25|1013.61|1015.64|1012|1018.87|1015.23|1015.42|1011.78|0
1646792700000|2022-03-09 02:25:00|1015.74|1012.1|1019.29|1015.65|1019.29|1015.65|1015.42|1011.78|0
1646793000000|2022-03-09 02:30:00|1019.08|1015.44|1016.06|1012.42|1019.08|1015.44|1014.45|1010.81|0
1646793300000|2022-03-09 02:35:00|1016.6|1012.96|1010.04|1006.4|1017.35|1013.71|1010.04|1006.4|0
1646793600000|2022-03-09 02:40:00|1010.15|1006.51|1009.83|1006.19|1012.51|1008.87|1008.97|1005.33|0
1646793900000|2022-03-09 02:45:00|1009.61|1005.97|1009.07|1005.43|1011.76|1008.12|1008.96|1005.32|0
1646794200000|2022-03-09 02:50:00|1008.96|1005.32|1005.31|1001.67|1009.28|1005.64|1004.24|1000.6|0
1646794500000|2022-03-09 02:55:00|1005.53|1001.89|1007.77|1004.13|1008.32|1004.68|1005.2|1001.56|0
1646794800000|2022-03-09 03:00:00|1007.89|1004.25|1005.63|1001.99|1008.74|1005.1|1005.31|1001.67|0
1646795100000|2022-03-09 03:05:00|1005.74|1002.1|1005.31|1001.67|1006.38|1002.74|1004.45|1000.81|0
1646795400000|2022-03-09 03:10:00|1005.09|1001.45|1003.91|1000.27|1006.27|1002.63|1003.38|999.74|0
1646795700000|2022-03-09 03:15:00|1003.8|1000.16|1000.59|996.95|1004.34|1000.7|998.76|995.12|0
1646796000000|2022-03-09 03:20:00|1000.69|997.05|1005.4|1001.76|1006.16|1002.52|1000.59|996.95|0
1646796300000|2022-03-09 03:25:00|1004.44|1000.8|1003.9|1000.26|1005.94|1002.3|1003.9|1000.26|0
1646796600000|2022-03-09 03:30:00|1003.8|1000.16|1007.12|1003.48|1007.66|1004.02|1003.8|1000.16|0
1646796900000|2022-03-09 03:35:00|1007.23|1003.59|1007.11|1003.47|1008.62|1004.98|1006.15|1002.51|0
1646797200000|2022-03-09 03:40:00|1007.01|1003.37|1007.01|1003.37|1007.33|1003.69|1005.61|1001.97|0
1646797500000|2022-03-09 03:45:00|1007.44|1003.8|1007.22|1003.58|1008.4|1004.76|1006.79|1003.15|0
1646797800000|2022-03-09 03:50:00|1007.01|1003.37|1007.11|1003.47|1007.43|1003.79|1006.58|1002.94|0
1646798100000|2022-03-09 03:55:00|1007|1003.36|1002.28|998.64|1007|1003.36|1000.78|997.14|0
1646798400000|2022-03-09 04:00:00|1002.6|998.96|1010.65|1007.01|1011.72|1008.08|1002.28|998.64|0
1646798700000|2022-03-09 04:05:00|1010.97|1007.33|1011.94|1008.3|1013.44|1009.8|1010.65|1007.01|0
1646799000000|2022-03-09 04:10:00|1012.15|1008.51|1014.3|1010.66|1014.3|1010.66|1009.68|1006.04|0
1646799300000|2022-03-09 04:15:00|1014.4|1010.76|1014.83|1011.19|1014.83|1011.19|1012.79|1009.15|0
1646799600000|2022-03-09 04:20:00|1015.26|1011.62|1015.9|1012.26|1017.19|1013.55|1014.73|1011.09|0
1646799900000|2022-03-09 04:25:00|1016.01|1012.37|1023.79|1020.15|1023.89|1020.25|1014.29|1010.65|0
1646800200000|2022-03-09 04:30:00|1023.89|1020.25|1022.71|1019.07|1024.86|1021.22|1022.06|1018.42|0
1646800500000|2022-03-09 04:35:00|1023.03|1019.39|1025.29|1021.65|1025.51|1021.87|1022.28|1018.64|0
1646800800000|2022-03-09 04:40:00|1025.51|1021.87|1022.92|1019.28|1025.51|1021.87|1021.94|1018.3|0
1646801100000|2022-03-09 04:45:00|1023.13|1019.49|1024.74|1021.1|1024.96|1021.32|1021.51|1017.87|0
1646801400000|2022-03-09 04:50:00|1024.21|1020.57|1023.66|1020.02|1025.29|1021.65|1022.91|1019.27|0
1646801700000|2022-03-09 04:55:00|1023.78|1020.14|1022.48|1018.84|1025.07|1021.43|1022.05|1018.41|0
1646802000000|2022-03-09 05:00:00|1022.37|1018.73|1018.71|1015.07|1022.37|1018.73|1018.06|1014.42|0
1646802300000|2022-03-09 05:05:00|1019.14|1015.5|1018.17|1014.53|1019.35|1015.71|1018.17|1014.53|0
1646802600000|2022-03-09 05:10:00|1018.39|1014.75|1017.74|1014.1|1019.99|1016.35|1017.2|1013.56|0
1646802900000|2022-03-09 05:15:00|1017.63|1013.99|1015.8|1012.16|1018.06|1014.42|1013.65|1010.01|0
1646803200000|2022-03-09 05:20:00|1015.69|1012.05|1016.98|1013.34|1017.95|1014.31|1015.37|1011.73|0
1646803500000|2022-03-09 05:25:00|1017.09|1013.45|1022.04|1018.4|1023.65|1020.01|1016.12|1012.48|0
1646803800000|2022-03-09 05:30:00|1021.92|1018.28|1015.9|1012.26|1022.36|1018.72|1015.9|1012.26|0
1646804100000|2022-03-09 05:35:00|1015.47|1011.83|1008.49|1004.85|1016.54|1012.9|1008.38|1004.74|0
1646804400000|2022-03-09 05:40:00|1008.28|1004.64|1010.52|1006.88|1011.81|1008.17|1008.28|1004.64|0
1646804700000|2022-03-09 05:45:00|1011.06|1007.42|1006.45|1002.81|1011.6|1007.96|1005.8|1002.16|0
1646805000000|2022-03-09 05:50:00|1006.66|1003.02|1007.3|1003.66|1008.16|1004.52|1004.3|1000.66|0
1646805300000|2022-03-09 05:55:00|1007.41|1003.77|1010.2|1006.56|1010.52|1006.88|1006.87|1003.23|0
1646805600000|2022-03-09 06:00:00|1010.73|1007.09|1010.73|1007.09|1014.06|1010.42|1010.2|1006.56|0
1646805900000|2022-03-09 06:05:00|1011.16|1007.52|1017.28|1013.64|1017.6|1013.96|1010.3|1006.66|0
1646806200000|2022-03-09 06:10:00|1016.96|1013.32|1016.1|1012.46|1019.65|1016.01|1016.1|1012.46|0
1646806500000|2022-03-09 06:15:00|1016.74|1013.1|1018.79|1015.15|1020.4|1016.76|1016.74|1013.1|0
1646806800000|2022-03-09 06:20:00|1019.1|1015.46|1016.42|1012.78|1021.15|1017.51|1016.31|1012.67|0
1646807100000|2022-03-09 06:25:00|1016.31|1012.67|1018.57|1014.93|1018.67|1015.03|1014.37|1010.73|0
1646807400000|2022-03-09 06:30:00|1018.67|1015.03|1022.33|1018.69|1022.65|1019.01|1015.87|1012.23|0
1646807700000|2022-03-09 06:35:00|1022.54|1018.9|1016.08|1012.44|1025.13|1021.49|1016.08|1012.44|0
1646808000000|2022-03-09 06:40:00|1016.3|1012.66|1014.79|1011.15|1016.51|1012.87|1013.08|1009.44|0
1646808300000|2022-03-09 06:45:00|1014.69|1011.05|1012.86|1009.22|1016.62|1012.98|1012.21|1008.57|0
1646808600000|2022-03-09 06:50:00|1012.64|1009|1019.63|1015.99|1021.89|1018.25|1012.64|1009|0
1646808900000|2022-03-09 06:55:00|1019.2|1015.56|1019.95|1016.31|1022.1|1018.46|1019.2|1015.56|0
1646809200000|2022-03-09 07:00:00|1020.92|1017.28|1018.44|1014.8|1021.45|1017.81|1013.28|1009.64|0
1646809500000|2022-03-09 07:05:00|1018.87|1015.23|1023.17|1019.53|1024.47|1020.83|1018.87|1015.23|0
1646809800000|2022-03-09 07:10:00|1023.39|1019.75|1023.17|1019.53|1025.01|1021.37|1021.88|1018.24|0
1646810100000|2022-03-09 07:15:00|1022.95|1019.31|1027.16|1023.52|1027.48|1023.84|1022.95|1019.31|0
1646810400000|2022-03-09 07:20:00|1027.37|1023.73|1028.88|1025.24|1029.2|1025.56|1026.4|1022.76|0
1646810700000|2022-03-09 07:25:00|1028.34|1024.7|1040.98|1037.34|1041.63|1037.99|1028.24|1024.6|0
1646811000000|2022-03-09 07:30:00|1040.11|1036.47|1038.14|1034.5|1043.03|1039.39|1035.55|1031.91|0
1646811300000|2022-03-09 07:35:00|1038.24|1034.6|1039.87|1036.23|1039.87|1036.23|1036.08|1032.44|0
1646811600000|2022-03-09 07:40:00|1039.97|1036.33|1036.84|1033.2|1041.82|1038.18|1035.86|1032.22|0
1646811900000|2022-03-09 07:45:00|1038.46|1034.82|1038.78|1035.14|1038.78|1035.14|1034.03|1030.39|0
1646812200000|2022-03-09 07:50:00|1038.45|1034.81|1041.48|1037.84|1043.43|1039.79|1038.13|1034.49|0
1646812500000|2022-03-09 07:55:00|1041.59|1037.95|1042.67|1039.03|1043.43|1039.79|1038.56|1034.92|0
1646812800000|2022-03-09 08:00:00|1042.56|1038.92|1031.43|1027.79|1042.56|1038.92|1031.43|1027.79|0
1646813100000|2022-03-09 08:05:00|1030.84|1027.72|1039.81|1036.69|1040.89|1037.77|1027.17|1024.05|0
1646813400000|2022-03-09 08:10:00|1040.24|1037.12|1043.38|1040.26|1045.44|1042.32|1039.48|1036.36|0
1646813700000|2022-03-09 08:15:00|1043.16|1040.04|1037.86|1034.74|1043.16|1040.04|1033.43|1030.31|0
1646814000000|2022-03-09 08:20:00|1038.08|1034.96|1036.45|1033.33|1042.07|1038.95|1035.26|1032.14|0
1646814300000|2022-03-09 08:25:00|1036.13|1033.01|1031.59|1028.47|1038.83|1035.71|1031.48|1028.36|0
1646814600000|2022-03-09 08:30:00|1031.69|1028.57|1038.17|1035.05|1041.2|1038.08|1031.59|1028.47|0
1646814900000|2022-03-09 08:35:00|1038.07|1034.95|1037.63|1034.51|1039.04|1035.92|1033.53|1030.41|0
1646815200000|2022-03-09 08:40:00|1037.2|1034.08|1042.93|1039.81|1043.58|1040.46|1037.2|1034.08|0
1646815500000|2022-03-09 08:45:00|1042.5|1039.38|1042.06|1038.94|1043.69|1040.57|1040.12|1037|0
1646815800000|2022-03-09 08:50:00|1042.39|1039.27|1045.2|1042.08|1046.29|1043.17|1041.53|1038.41|0
1646816100000|2022-03-09 08:55:00|1044.88|1041.76|1045.52|1042.4|1046.5|1043.38|1043.79|1040.67|0
1646816400000|2022-03-09 09:00:00|1045.64|1042.52|1048.34|1045.22|1051.06|1047.94|1045.64|1042.52|0
1646816700000|2022-03-09 09:05:00|1048.24|1045.12|1047.25|1044.13|1050.51|1047.39|1045.95|1042.83|0
1646817000000|2022-03-09 09:10:00|1047.58|1044.46|1044.33|1041.21|1049.97|1046.85|1043.13|1040.01|0
1646817300000|2022-03-09 09:15:00|1043.9|1040.78|1050.61|1047.49|1051.05|1047.93|1043.9|1040.78|0
1646817600000|2022-03-09 09:20:00|1050.4|1047.28|1054.74|1051.62|1055.17|1052.05|1050.18|1047.06|0
1646817900000|2022-03-09 09:25:00|1054.62|1051.5|1055.06|1051.94|1057.13|1054.01|1053.87|1050.75|0
1646818200000|2022-03-09 09:30:00|1055.6|1052.48|1059.4|1056.28|1059.84|1056.72|1053.65|1050.53|0
1646818500000|2022-03-09 09:35:00|1059.3|1056.18|1060.17|1057.05|1060.6|1057.48|1057.24|1054.12|0
1646818800000|2022-03-09 09:40:00|1060.39|1057.27|1062.57|1059.45|1064.21|1061.09|1059.63|1056.51|0
1646819100000|2022-03-09 09:45:00|1062.35|1059.23|1057.56|1054.44|1063.22|1060.1|1055.71|1052.59|0
1646819400000|2022-03-09 09:50:00|1057.23|1054.11|1060.71|1057.59|1064.86|1061.74|1056.58|1053.46|0
1646819700000|2022-03-09 09:55:00|1060.93|1057.81|1064.85|1061.73|1064.96|1061.84|1059.73|1056.61|0
1646820000000|2022-03-09 10:00:00|1064.2|1061.08|1064.41|1061.29|1064.74|1061.62|1058.1|1054.98|0
1646820300000|2022-03-09 10:05:00|1063.98|1060.86|1064.19|1061.07|1067.25|1064.13|1062.67|1059.55|0
1646820600000|2022-03-09 10:10:00|1064.63|1061.51|1064.51|1061.39|1066.48|1063.36|1061.9|1058.78|0
1646820900000|2022-03-09 10:15:00|1064.73|1061.61|1065.72|1062.6|1066.15|1063.03|1061.36|1058.24|0
1646821200000|2022-03-09 10:20:00|1065.28|1062.16|1059.28|1056.16|1065.28|1062.16|1058.74|1055.62|0
1646821500000|2022-03-09 10:25:00|1059.06|1055.94|1063.97|1060.85|1064.4|1061.28|1059.06|1055.94|0
1646821800000|2022-03-09 10:30:00|1065.06|1061.94|1064.84|1061.72|1067.12|1064|1062.11|1058.99|0
1646822100000|2022-03-09 10:35:00|1064.62|1061.5|1064.4|1061.28|1068.43|1065.31|1064.29|1061.17|0
1646822400000|2022-03-09 10:40:00|1064.84|1061.72|1067.01|1063.89|1068.11|1064.99|1064.29|1061.17|0
1646822700000|2022-03-09 10:45:00|1066.9|1063.78|1064.77|1061.65|1067.99|1064.87|1063.41|1060.29|0
1646823000000|2022-03-09 10:50:00|1064.33|1061.21|1059.65|1056.53|1066.63|1063.51|1058.23|1055.11|0
1646823300000|2022-03-09 10:55:00|1059.76|1056.64|1057.05|1053.93|1059.76|1056.64|1053.24|1050.12|0
1646823600000|2022-03-09 11:00:00|1057.37|1054.25|1059.66|1056.54|1059.98|1056.86|1054.55|1051.43|0
1646823900000|2022-03-09 11:05:00|1060.1|1056.98|1062.49|1059.37|1062.71|1059.59|1059.55|1056.43|0
1646824200000|2022-03-09 11:10:00|1062.38|1059.26|1058.02|1054.9|1062.71|1059.59|1057.59|1054.47|0
1646824500000|2022-03-09 11:15:00|1058.46|1055.34|1062.7|1059.58|1063.68|1060.56|1057.26|1054.14|0
1646824800000|2022-03-09 11:20:00|1062.37|1059.25|1067.06|1063.94|1067.72|1064.6|1058.89|1055.77|0
1646825100000|2022-03-09 11:25:00|1067.38|1064.26|1061.39|1058.27|1069.02|1065.9|1061.18|1058.06|0
1646825400000|2022-03-09 11:30:00|1061.61|1058.49|1061.83|1058.71|1063.79|1060.67|1059.22|1056.1|0
1646825700000|2022-03-09 11:35:00|1061.17|1058.05|1058.12|1055|1063.13|1060.01|1057.91|1054.79|0
1646826000000|2022-03-09 11:40:00|1058.01|1054.89|1053.66|1050.54|1058.23|1055.11|1052.69|1049.57|0
1646826300000|2022-03-09 11:45:00|1053.12|1050|1056.27|1053.15|1056.6|1053.48|1051.38|1048.26|0
1646826600000|2022-03-09 11:50:00|1056.16|1053.04|1058.99|1055.87|1060.29|1057.17|1056.16|1053.04|0
1646826900000|2022-03-09 11:55:00|1058.55|1055.43|1055.61|1052.49|1058.77|1055.65|1055.61|1052.49|0
1646827200000|2022-03-09 12:00:00|1055.07|1051.95|1056.48|1053.36|1056.81|1053.69|1052.03|1048.91|0
1646827500000|2022-03-09 12:05:00|1056.59|1053.47|1057.56|1054.44|1059.3|1056.18|1052.89|1049.77|0
1646827800000|2022-03-09 12:10:00|1057.24|1054.12|1057.89|1054.77|1058|1054.88|1054.73|1051.61|0
1646828100000|2022-03-09 12:15:00|1058.33|1055.21|1061.59|1058.47|1062.68|1059.56|1056.69|1053.57|0
1646828400000|2022-03-09 12:20:00|1061.69|1058.57|1060.82|1057.7|1063.33|1060.21|1060.17|1057.05|0
1646828700000|2022-03-09 12:25:00|1060.39|1057.27|1060.28|1057.16|1062.24|1059.12|1059.3|1056.18|0
1646829000000|2022-03-09 12:30:00|1060.93|1057.81|1061.91|1058.79|1062.78|1059.66|1057.45|1054.33|0
1646829300000|2022-03-09 12:35:00|1061.69|1058.57|1058.75|1055.63|1063.54|1060.42|1056.79|1053.67|0
1646829600000|2022-03-09 12:40:00|1058.97|1055.85|1062.67|1059.55|1063.32|1060.2|1058.97|1055.85|0
1646829900000|2022-03-09 12:45:00|1062.77|1059.65|1062.12|1059|1065.72|1062.6|1059.84|1056.72|0
1646830200000|2022-03-09 12:50:00|1062.45|1059.33|1064.84|1061.72|1065.28|1062.16|1061.58|1058.46|0
1646830500000|2022-03-09 12:55:00|1064.73|1061.61|1066.58|1063.46|1067.46|1064.34|1063.1|1059.98|0
1646830800000|2022-03-09 13:00:00|1067.02|1063.9|1067.02|1063.9|1071.6|1068.48|1066.04|1062.92|0
1646831100000|2022-03-09 13:05:00|1066.8|1063.68|1067.29|1064.17|1067.29|1064.17|1062.92|1059.8|0
1646831400000|2022-03-09 13:10:00|1067.07|1063.95|1062.7|1059.58|1068.16|1065.04|1062.15|1059.03|0
1646831700000|2022-03-09 13:15:00|1062.8|1059.68|1065.42|1062.3|1065.54|1062.42|1062.7|1059.58|0
1646832000000|2022-03-09 13:20:00|1064.99|1061.87|1063.67|1060.55|1065.32|1062.2|1060.51|1057.39|0
1646832300000|2022-03-09 13:25:00|1063.79|1060.67|1067.6|1064.48|1068.81|1065.69|1062.8|1059.68|0
1646832600000|2022-03-09 13:30:00|1067.72|1064.6|1072.53|1069.41|1074.28|1071.16|1066.84|1063.72|0
1646832900000|2022-03-09 13:35:00|1072.31|1069.19|1067.93|1064.81|1073.84|1070.72|1067.71|1064.59|0
1646833200000|2022-03-09 13:40:00|1068.15|1065.03|1064.65|1061.53|1068.37|1065.25|1063.78|1060.66|0
1646833500000|2022-03-09 13:45:00|1064.54|1061.42|1068.01|1064.89|1068.66|1065.54|1063.03|1059.91|0
1646833800000|2022-03-09 13:50:00|1067.79|1064.67|1063.64|1060.52|1068.88|1065.76|1062.99|1059.87|0
1646834100000|2022-03-09 13:55:00|1063.53|1060.41|1060.58|1057.46|1064.18|1061.06|1059.71|1056.59|0
1646834400000|2022-03-09 14:00:00|1060.37|1057.25|1063.42|1060.3|1063.42|1060.3|1057.75|1054.63|0
1646834700000|2022-03-09 14:05:00|1063.64|1060.52|1078.72|1075.6|1078.82|1075.7|1061.67|1058.55|0
1646835000000|2022-03-09 14:10:00|1079.48|1076.36|1069.96|1066.84|1083.32|1080.2|1067.34|1064.22|0
1646835300000|2022-03-09 14:15:00|1069.85|1066.73|1068.1|1064.98|1073.9|1070.78|1067.23|1064.11|0
1646835600000|2022-03-09 14:20:00|1068.43|1065.31|1070.94|1067.82|1070.94|1067.82|1065.59|1062.47|0
1646835900000|2022-03-09 14:25:00|1071.05|1067.93|1074.99|1071.87|1074.99|1071.87|1070.62|1067.5|0
1646836200000|2022-03-09 14:30:00|1074.87|1071.75|1070.83|1067.71|1075.64|1072.52|1066.9|1063.78|0
1646836500000|2022-03-09 14:35:00|1069.96|1066.84|1071.92|1068.8|1073.89|1070.77|1063.51|1060.39|0
1646836800000|2022-03-09 14:40:00|1072.36|1069.24|1067.99|1064.87|1079.25|1076.13|1067.55|1064.43|0
1646837100000|2022-03-09 14:45:00|1069.95|1066.83|1070.17|1067.05|1074.98|1071.86|1066.24|1063.12|0
1646837400000|2022-03-09 14:50:00|1069.84|1066.72|1058.4|1055.28|1071.28|1068.16|1054.25|1051.13|0
1646837700000|2022-03-09 14:55:00|1057.74|1054.62|1064.72|1061.6|1066.47|1063.35|1056.65|1053.53|0
1646838000000|2022-03-09 15:00:00|1066.25|1063.13|1077.85|1074.73|1081.79|1078.67|1063.63|1060.51|0
1646838300000|2022-03-09 15:05:00|1077.41|1074.29|1077.73|1074.61|1080.14|1077.02|1074.78|1071.66|0
1646838600000|2022-03-09 15:10:00|1077.41|1074.29|1079.38|1076.26|1079.6|1076.48|1076.09|1072.97|0
1646838900000|2022-03-09 15:15:00|1081.35|1078.23|1076.96|1073.84|1084.42|1081.3|1071.27|1068.15|0
1646839200000|2022-03-09 15:20:00|1076.53|1073.41|1082.56|1079.44|1082.78|1079.66|1075.28|1072.16|0
1646839500000|2022-03-09 15:25:00|1082.12|1079|1080.37|1077.25|1082.89|1079.77|1073.8|1070.68|0
1646839800000|2022-03-09 15:30:00|1081.46|1078.34|1079.49|1076.37|1081.9|1078.78|1074.46|1071.34|0
1646840100000|2022-03-09 15:35:00|1080.8|1077.68|1082.99|1079.87|1085.63|1082.51|1078.17|1075.05|0
1646840400000|2022-03-09 15:40:00|1082.77|1079.65|1078.95|1075.83|1084.75|1081.63|1078.73|1075.61|0
1646840700000|2022-03-09 15:45:00|1079.5|1076.38|1082.34|1079.22|1083.11|1079.99|1078.08|1074.96|0
1646841000000|2022-03-09 15:50:00|1082.46|1079.34|1081.36|1078.24|1085.09|1081.97|1077.2|1074.08|0
1646841300000|2022-03-09 15:55:00|1081.14|1078.02|1087.16|1084.04|1089.91|1086.79|1080.7|1077.58|0
1646841600000|2022-03-09 16:00:00|1088.38|1085.26|1078.94|1075.82|1088.38|1085.26|1078.51|1075.39|0
1646841900000|2022-03-09 16:05:00|1080.14|1077.02|1080.69|1077.57|1085.62|1082.5|1078.72|1075.6|0
1646842200000|2022-03-09 16:10:00|1081.02|1077.9|1075|1071.88|1081.35|1078.23|1074.56|1071.44|0
1646842500000|2022-03-09 16:15:00|1074.88|1071.76|1079.92|1076.8|1080.03|1076.91|1070.84|1067.72|0
1646842800000|2022-03-09 16:20:00|1080.03|1076.91|1081.41|1078.29|1083.38|1080.26|1079.38|1076.26|0
1646843100000|2022-03-09 16:25:00|1081.85|1078.73|1076.7|1073.58|1081.85|1078.73|1076.37|1073.25|0
1646843400000|2022-03-09 16:30:00|1077.47|1074.35|1088.42|1085.3|1088.42|1085.3|1077.25|1074.13|0
1646843700000|2022-03-09 16:35:00|1088.64|1085.52|1086.45|1083.33|1091.06|1087.94|1083.04|1079.92|0
1646844000000|2022-03-09 16:40:00|1085.89|1082.77|1089.73|1086.61|1090.83|1087.71|1085.35|1082.23|0
1646844300000|2022-03-09 16:45:00|1089.95|1086.83|1091.49|1088.37|1091.71|1088.59|1087.98|1084.86|0
1646844600000|2022-03-09 16:50:00|1090.61|1087.49|1090.61|1087.49|1091.49|1088.37|1086.88|1083.76|0
1646844900000|2022-03-09 16:55:00|1090.83|1087.71|1094.34|1091.22|1095.22|1092.1|1090.17|1087.05|0
1646845200000|2022-03-09 17:00:00|1094.78|1091.66|1094.34|1091.22|1098.08|1094.96|1093.13|1090.01|0
1646845500000|2022-03-09 17:05:00|1094.78|1091.66|1093.68|1090.56|1095.22|1092.1|1092.14|1089.02|0
1646845800000|2022-03-09 17:10:00|1093.9|1090.78|1095.65|1092.53|1095.87|1092.75|1090.6|1087.48|0
1646846100000|2022-03-09 17:15:00|1095.76|1092.64|1094.33|1091.21|1096.75|1093.63|1093.67|1090.55|0
1646846400000|2022-03-09 17:20:00|1094.55|1091.43|1093.01|1089.89|1099.17|1096.05|1091.26|1088.14|0
1646846700000|2022-03-09 17:25:00|1093.45|1090.33|1096.31|1093.19|1097.63|1094.51|1089.28|1086.16|0
1646847000000|2022-03-09 17:30:00|1096.09|1092.97|1099.84|1096.72|1100.07|1096.95|1096.09|1092.97|0
1646847300000|2022-03-09 17:35:00|1100.28|1097.16|1104.68|1101.56|1105.34|1102.22|1099.84|1096.72|0
1646847600000|2022-03-09 17:40:00|1105.12|1102|1100.93|1097.81|1105.12|1102|1099.39|1096.27|0
1646847900000|2022-03-09 17:45:00|1101.15|1098.03|1104.45|1101.33|1104.89|1101.77|1098.29|1095.17|0
1646848200000|2022-03-09 17:50:00|1104.23|1101.11|1102.17|1098.33|1104.48|1101.11|1102.17|1098.33|0
1646848500000|2022-03-09 17:55:00|1102.61|1098.77|1103.93|1100.09|1104.59|1100.75|1100.73|1096.89|0
1646848800000|2022-03-09 18:00:00|1103.49|1099.65|1095.35|1091.51|1103.49|1099.65|1095.13|1091.29|0
1646849100000|2022-03-09 18:05:00|1094.91|1091.07|1095.79|1091.95|1098.31|1094.47|1094.03|1090.19|0
1646849400000|2022-03-09 18:10:00|1096.23|1092.39|1101.06|1097.22|1101.5|1097.66|1095.57|1091.73|0
1646849700000|2022-03-09 18:15:00|1101.28|1097.44|1099.3|1095.46|1103.04|1099.2|1099.3|1095.46|0
1646850000000|2022-03-09 18:20:00|1099.63|1095.79|1102.26|1098.42|1102.38|1098.54|1099.08|1095.24|0
1646850300000|2022-03-09 18:25:00|1102.6|1098.76|1103.04|1099.2|1103.92|1100.08|1100.28|1096.44|0
1646850600000|2022-03-09 18:30:00|1103.48|1099.64|1097.9|1094.06|1103.7|1099.86|1097.46|1093.62|0
1646850900000|2022-03-09 18:35:00|1098.34|1094.5|1097.9|1094.06|1100.97|1097.13|1096.14|1092.3|0
1646851200000|2022-03-09 18:40:00|1098.78|1094.94|1092.63|1088.79|1099.87|1096.03|1092.63|1088.79|0
1646851500000|2022-03-09 18:45:00|1093.51|1089.67|1089.12|1085.28|1093.95|1090.11|1087.15|1083.31|0
1646851800000|2022-03-09 18:50:00|1088.9|1085.06|1091.97|1088.13|1095.48|1091.64|1087.37|1083.53|0
1646852100000|2022-03-09 18:55:00|1092.19|1088.35|1090.65|1086.81|1092.63|1088.79|1089.34|1085.5|0
1646852400000|2022-03-09 19:00:00|1091.09|1087.25|1099.42|1095.58|1099.43|1095.59|1089.56|1085.72|0
1646852700000|2022-03-09 19:05:00|1098.77|1094.93|1095.03|1091.19|1099.86|1096.02|1094.37|1090.53|0
1646853000000|2022-03-09 19:10:00|1095.47|1091.63|1094.15|1090.31|1097.67|1093.83|1091.3|1087.46|0
1646853300000|2022-03-09 19:15:00|1094.37|1090.53|1093.05|1089.21|1095.91|1092.07|1089.55|1085.71|0
1646853600000|2022-03-09 19:20:00|1092.5|1088.66|1094.56|1090.72|1098.07|1094.23|1092.4|1088.56|0
1646853900000|2022-03-09 19:25:00|1093.46|1089.62|1095.65|1091.81|1096.09|1092.25|1093.24|1089.4|0
1646854200000|2022-03-09 19:30:00|1096.53|1092.69|1100.26|1096.42|1100.91|1097.07|1095.87|1092.03|0
1646854500000|2022-03-09 19:35:00|1100.04|1096.2|1100.25|1096.41|1102.01|1098.17|1098.72|1094.88|0
1646854800000|2022-03-09 19:40:00|1100.03|1096.19|1100.47|1096.63|1102.55|1098.71|1098.72|1094.88|0
1646855100000|2022-03-09 19:45:00|1100.91|1097.07|1097.62|1093.78|1102.23|1098.39|1095.21|1091.37|0
1646855400000|2022-03-09 19:50:00|1097.4|1093.56|1094.54|1090.7|1103.32|1099.48|1094.54|1090.7|0
1646855700000|2022-03-09 19:55:00|1094.76|1090.92|1095.86|1092.02|1099.81|1095.97|1094.54|1090.7|0
1646856000000|2022-03-09 20:00:00|1096.84|1093|1099.15|1095.31|1099.37|1095.53|1096.3|1092.46|0
1646856300000|2022-03-09 20:05:00|1099.8|1095.96|1107.93|1104.09|1107.93|1104.09|1098.93|1095.09|0
1646856600000|2022-03-09 20:10:00|1108.59|1104.75|1108.81|1104.97|1111.23|1107.39|1106.17|1102.33|0
1646856900000|2022-03-09 20:15:00|1109.25|1105.41|1107.49|1103.65|1111.01|1107.17|1104.63|1100.79|0
1646857200000|2022-03-09 20:20:00|1107.27|1103.43|1109.9|1106.06|1111.89|1108.05|1107.27|1103.43|0
1646857500000|2022-03-09 20:25:00|1109.46|1105.62|1108.5|1104.66|1110.12|1106.28|1106.16|1102.32|0
1646857800000|2022-03-09 20:30:00|1108.28|1104.44|1111.36|1107.52|1114.67|1110.83|1108.28|1104.44|0
1646858100000|2022-03-09 20:35:00|1111.14|1107.3|1104.64|1100.8|1111.8|1107.96|1104.53|1100.69|0
1646858400000|2022-03-09 20:40:00|1104.75|1100.91|1106.95|1103.11|1109.26|1105.42|1103.87|1100.03|0
1646858700000|2022-03-09 20:45:00|1106.51|1102.67|1100.79|1096.95|1110.03|1106.19|1099.25|1095.41|0
1646859000000|2022-03-09 20:50:00|1101.45|1097.61|1098.81|1094.97|1104.75|1100.91|1092.01|1088.17|0
1646859300000|2022-03-09 20:55:00|1097.27|1093.43|1095.73|1091.89|1097.27|1093.43|1089.59|1085.75|0
1646859600000|2022-03-09 21:00:00|1095.95|1092.11|1093.76|1089.92|1101.23|1097.39|1093.54|1089.7|0
1646859900000|2022-03-09 21:05:00|1094.2|1090.36|1099.53|1095.69|1100.4|1096.56|1094.2|1090.36|0
1646860200000|2022-03-09 21:10:00|1099.31|1095.47|1094.7|1090.86|1099.31|1095.47|1092.95|1089.11|0
1646860500000|2022-03-09 21:15:00|1095.9|1091.42|1099.4|1094.92|1099.4|1094.92|1095.24|1090.76|0
1646860800000|2022-03-09 21:20:00|1099.18|1094.7|1097.53|1093.05|1100.28|1095.8|1097.43|1092.95|0
1646861100000|2022-03-09 21:25:00|1097.65|1093.17|1097.86|1093.38|1098.63|1094.15|1097.31|1092.83|0
1646861400000|2022-03-09 21:30:00|1097.64|1093.16|1095.12|1090.64|1098.3|1093.82|1095.01|1090.53|0
1646861700000|2022-03-09 21:35:00|1095.45|1090.97|1097.86|1093.38|1097.86|1093.38|1094.68|1090.2|0
1646862000000|2022-03-09 21:40:00|1099.06|1094.58|1104.76|1100.28|1105.86|1101.38|1098.52|1094.04|0
1646862300000|2022-03-09 21:45:00|1104.44|1099.96|1101.03|1096.55|1104.54|1100.06|1100.93|1096.45|0
1646862600000|2022-03-09 21:50:00|1100.27|1095.79|1100.48|1096|1101.03|1096.55|1098.73|1094.25|0
1646862900000|2022-03-09 21:55:00|1099.83|1095.35|1099.93|1095.45|1100.7|1096.22|1099.49|1095.01|0
1646863200000|2022-03-09 22:00:00|1100.16|1095.68|1098.69|1094.21|1100.58|1096.1|1098.24|1093.76|0
1646863500000|2022-03-09 22:05:00|1098.57|1094.09|1098.85|1094.37|1098.85|1094.37|1098.3|1093.82|0
1646863800000|2022-03-09 22:10:00|1098.63|1094.15|1099.07|1094.59|1099.39|1094.91|1098.24|1093.76|0
1646864100000|2022-03-09 22:15:00|1098.94|1094.46|1099.33|1094.85|1099.99|1095.51|1098.56|1094.08|0
1646864400000|2022-03-09 22:20:00|1099.37|1094.89|1099.78|1095.3|1099.78|1095.3|1099.24|1094.76|0
1646864700000|2022-03-09 22:25:00|1100.1|1095.62|1099.78|1095.3|1100.1|1095.62|1099.78|1095.3|0
1646865000000|2022-03-09 22:30:00|1099.72|1095.24|1099.93|1095.45|1099.93|1095.45|1099.72|1095.24|0
1646865300000|2022-03-09 22:35:00|1099.84|1095.36|1099.64|1095.16|1099.93|1095.45|1099.48|1095|0
1646865600000|2022-03-09 22:40:00|1099.62|1095.14|1099.58|1095.1|1099.62|1095.14|1099.58|1095.1|0
1646865900000|2022-03-09 22:45:00|1099.54|1095.06|1099.51|1095.03|1099.54|1095.06|1099.51|1095.03|0
1646866200000|2022-03-09 22:50:00|1099.48|1095|1099.6|1095.12|1099.63|1095.15|1099.45|1094.97|0
1646866500000|2022-03-09 22:55:00|1099.54|1095.06|1099.18|1094.7|1100.01|1095.53|1098.92|1094.44|0
1646866800000|2022-03-09 23:00:00|1100.34|1095.86|1097.27|1092.79|1100.34|1095.86|1094.86|1090.38|0
1646867100000|2022-03-09 23:05:00|1097.05|1092.57|1098.26|1093.78|1099.58|1095.1|1096.07|1091.59|0
1646867400000|2022-03-09 23:10:00|1098.15|1093.67|1099.14|1094.66|1101.87|1097.39|1098.04|1093.56|0
1646867700000|2022-03-09 23:15:00|1099.35|1094.87|1096.72|1092.24|1100.01|1095.53|1096.72|1092.24|0
1646868000000|2022-03-09 23:20:00|1096.83|1092.35|1094.09|1089.61|1097.82|1093.34|1093.87|1089.39|0
1646868300000|2022-03-09 23:25:00|1094.2|1089.72|1095.29|1090.81|1095.84|1091.36|1093.65|1089.17|0
1646868600000|2022-03-09 23:30:00|1095.62|1091.14|1096.06|1091.58|1096.38|1091.9|1095.62|1091.14|0
1646868900000|2022-03-09 23:35:00|1095.94|1091.46|1095.5|1091.02|1096.71|1092.23|1094.19|1089.71|0
1646869200000|2022-03-09 23:40:00|1095.4|1090.92|1094.96|1090.48|1096.06|1091.58|1094.74|1090.26|0
1646869500000|2022-03-09 23:45:00|1095.06|1090.58|1095.06|1090.58|1096.27|1091.79|1094.74|1090.26|0
1646869800000|2022-03-09 23:50:00|1094.96|1090.48|1096.05|1091.57|1096.15|1091.67|1093.53|1089.05|0
1646870100000|2022-03-09 23:55:00|1096.27|1091.79|1097.36|1092.88|1097.47|1092.99|1096.05|1091.57|0
1646870400000|2022-03-10 00:00:00|1097.69|1093.21|1095.93|1091.45|1099.56|1095.08|1094.29|1089.81|0
1646870700000|2022-03-10 00:05:00|1096.05|1091.57|1095.27|1090.79|1096.26|1091.78|1093.41|1088.93|0
1646871000000|2022-03-10 00:10:00|1095.17|1090.69|1094.07|1089.59|1096.15|1091.67|1094.07|1089.59|0
1646871300000|2022-03-10 00:15:00|1093.85|1089.37|1094.29|1089.81|1094.83|1090.35|1092.32|1087.84|0
1646871600000|2022-03-10 00:20:00|1094.51|1090.03|1097.35|1092.87|1098.23|1093.75|1093.73|1089.25|0
1646871900000|2022-03-10 00:25:00|1097.57|1093.09|1097.79|1093.31|1098.67|1094.19|1097.24|1092.76|0
1646872200000|2022-03-10 00:30:00|1097.57|1093.09|1099.43|1094.95|1100.2|1095.72|1096.03|1091.55|0
1646872500000|2022-03-10 00:35:00|1099.32|1094.84|1099.64|1095.16|1100.42|1095.94|1098.44|1093.96|0
1646872800000|2022-03-10 00:40:00|1099.76|1095.28|1098.22|1093.74|1100.42|1095.94|1098|1093.52|0
1646873100000|2022-03-10 00:45:00|1098.44|1093.96|1096.57|1092.09|1098.44|1093.96|1096.25|1091.77|0
1646873400000|2022-03-10 00:50:00|1096.68|1092.2|1096.9|1092.42|1097.67|1093.19|1096.13|1091.65|0
1646873700000|2022-03-10 00:55:00|1097.12|1092.64|1096.24|1091.76|1097.56|1093.08|1095.47|1090.99|0
1646874000000|2022-03-10 01:00:00|1096.57|1092.09|1094.71|1090.23|1097.78|1093.3|1094.59|1090.11|0
1646874300000|2022-03-10 01:05:00|1094.92|1090.44|1098.43|1093.95|1099.31|1094.83|1093.61|1089.13|0
1646874600000|2022-03-10 01:10:00|1098.21|1093.73|1098.65|1094.17|1099.74|1095.26|1097.77|1093.29|0
1646874900000|2022-03-10 01:15:00|1098.75|1094.27|1096.23|1091.75|1099.09|1094.61|1096.01|1091.53|0
1646875200000|2022-03-10 01:20:00|1096.67|1092.19|1097.33|1092.85|1098.2|1093.72|1095.36|1090.88|0
1646875500000|2022-03-10 01:25:00|1097.11|1092.63|1097.65|1093.17|1099.4|1094.92|1097.11|1092.63|0
1646875800000|2022-03-10 01:30:00|1097.54|1093.06|1093.82|1089.34|1097.87|1093.39|1093.82|1089.34|0
1646876100000|2022-03-10 01:35:00|1094.25|1089.77|1088.78|1084.3|1094.91|1090.43|1087.69|1083.21|0
1646876400000|2022-03-10 01:40:00|1088.88|1084.4|1089.87|1085.39|1090.31|1085.83|1088.78|1084.3|0
1646876700000|2022-03-10 01:45:00|1089.98|1085.5|1093.04|1088.56|1093.04|1088.56|1089.87|1085.39|0
1646877000000|2022-03-10 01:50:00|1093.15|1088.67|1092.82|1088.34|1093.15|1088.67|1091.84|1087.36|0
1646877300000|2022-03-10 01:55:00|1092.71|1088.23|1093.37|1088.89|1094.03|1089.55|1090.63|1086.15|0
1646877600000|2022-03-10 02:00:00|1093.15|1088.67|1100.92|1096.44|1102.02|1097.54|1092.93|1088.45|0
1646877900000|2022-03-10 02:05:00|1100.82|1096.34|1098.62|1094.14|1100.82|1096.34|1098.19|1093.71|0
1646878200000|2022-03-10 02:10:00|1098.84|1094.36|1097.85|1093.37|1099.17|1094.69|1097.53|1093.05|0
1646878500000|2022-03-10 02:15:00|1097.53|1093.05|1097.74|1093.26|1097.96|1093.48|1095.55|1091.07|0
1646878800000|2022-03-10 02:20:00|1097.41|1092.93|1099.38|1094.9|1099.38|1094.9|1096.64|1092.16|0
1646879100000|2022-03-10 02:25:00|1099.6|1095.12|1099.05|1094.57|1099.6|1095.12|1097.74|1093.26|0
1646879400000|2022-03-10 02:30:00|1099.49|1095.01|1098.94|1094.46|1099.93|1095.45|1098.39|1093.91|0
1646879700000|2022-03-10 02:35:00|1098.83|1094.35|1100.37|1095.89|1100.47|1095.99|1098.5|1094.02|0
1646880000000|2022-03-10 02:40:00|1100.15|1095.67|1099.27|1094.79|1100.25|1095.77|1097.62|1093.14|0
1646880300000|2022-03-10 02:45:00|1099.37|1094.89|1095.98|1091.5|1099.37|1094.89|1095.76|1091.28|0
1646880600000|2022-03-10 02:50:00|1096.2|1091.72|1097.95|1093.47|1098.17|1093.69|1096.19|1091.71|0
1646880900000|2022-03-10 02:55:00|1098.05|1093.57|1096.41|1091.93|1098.17|1093.69|1095.1|1090.62|0
1646881200000|2022-03-10 03:00:00|1096.52|1092.04|1095.53|1091.05|1097.29|1092.81|1094.76|1090.28|0
1646881500000|2022-03-10 03:05:00|1094.65|1090.17|1094|1089.52|1096.19|1091.71|1094|1089.52|0
1646881800000|2022-03-10 03:10:00|1094.54|1090.06|1094.87|1090.39|1095.85|1091.37|1093.77|1089.29|0
1646882100000|2022-03-10 03:15:00|1094.97|1090.49|1095.63|1091.15|1096.51|1092.03|1094.21|1089.73|0
1646882400000|2022-03-10 03:20:00|1095.74|1091.26|1096.4|1091.92|1097.06|1092.58|1095.3|1090.82|0
1646882700000|2022-03-10 03:25:00|1096.5|1092.02|1094.09|1089.61|1098.15|1093.67|1092.78|1088.3|0
1646883000000|2022-03-10 03:30:00|1094.43|1089.95|1093.65|1089.17|1095.08|1090.6|1092.56|1088.08|0
1646883300000|2022-03-10 03:35:00|1093.77|1089.29|1093.87|1089.39|1093.98|1089.5|1091.79|1087.31|0
1646883600000|2022-03-10 03:40:00|1093.76|1089.28|1092.89|1088.41|1093.98|1089.5|1092.45|1087.97|0
1646883900000|2022-03-10 03:45:00|1092.77|1088.29|1094.52|1090.04|1094.64|1090.16|1091.35|1086.87|0
1646884200000|2022-03-10 03:50:00|1094.64|1090.16|1096.61|1092.13|1096.83|1092.35|1094.52|1090.04|0
1646884500000|2022-03-10 03:55:00|1095.73|1091.25|1095.73|1091.25|1096.39|1091.91|1095.51|1091.03|0
1646884800000|2022-03-10 04:00:00|1095.61|1091.13|1096.16|1091.68|1096.82|1092.34|1095.61|1091.13|0
1646885100000|2022-03-10 04:05:00|1096.05|1091.57|1095.28|1090.8|1097.26|1092.78|1095.28|1090.8|0
1646885400000|2022-03-10 04:10:00|1093.97|1089.49|1092|1087.52|1095.28|1090.8|1090.68|1086.2|0
1646885700000|2022-03-10 04:15:00|1091.78|1087.3|1091.34|1086.86|1093.31|1088.83|1091.01|1086.53|0
1646886000000|2022-03-10 04:20:00|1091.56|1087.08|1091.34|1086.86|1092.43|1087.95|1091.34|1086.86|0
1646886300000|2022-03-10 04:25:00|1091.55|1087.07|1090.02|1085.54|1091.77|1087.29|1089.58|1085.1|0
1646886600000|2022-03-10 04:30:00|1089.69|1085.21|1089.58|1085.1|1091.55|1087.07|1089.03|1084.55|0
1646886900000|2022-03-10 04:35:00|1089.47|1084.99|1087.61|1083.13|1090.02|1085.54|1087.61|1083.13|0
1646887200000|2022-03-10 04:40:00|1087.83|1083.35|1087.71|1083.23|1088.59|1084.11|1087.39|1082.91|0
1646887500000|2022-03-10 04:45:00|1087.93|1083.45|1088.04|1083.56|1089.14|1084.66|1087.83|1083.35|0
1646887800000|2022-03-10 04:50:00|1088.15|1083.67|1088.92|1084.44|1089.35|1084.87|1087.82|1083.34|0
1646888100000|2022-03-10 04:55:00|1089.02|1084.54|1090.01|1085.53|1090.01|1085.53|1088.58|1084.1|0
1646888400000|2022-03-10 05:00:00|1090.23|1085.75|1089.57|1085.09|1090.88|1086.4|1089.13|1084.65|0
1646888700000|2022-03-10 05:05:00|1089.79|1085.31|1088.47|1083.99|1090.01|1085.53|1088.25|1083.77|0
1646889000000|2022-03-10 05:10:00|1088.25|1083.77|1087.59|1083.11|1089.13|1084.65|1087.38|1082.9|0
1646889300000|2022-03-10 05:15:00|1087.81|1083.33|1088.91|1084.43|1089.23|1084.75|1087.37|1082.89|0
1646889600000|2022-03-10 05:20:00|1089.12|1084.64|1088.47|1083.99|1090|1085.52|1087.81|1083.33|0
1646889900000|2022-03-10 05:25:00|1088.25|1083.77|1087.81|1083.33|1088.25|1083.77|1087.37|1082.89|0
1646890200000|2022-03-10 05:30:00|1088.46|1083.98|1087.59|1083.11|1088.68|1084.2|1087.37|1082.89|0
1646890500000|2022-03-10 05:35:00|1087.8|1083.32|1089.33|1084.85|1089.55|1085.07|1087.8|1083.32|0
1646890800000|2022-03-10 05:40:00|1089.44|1084.96|1089.33|1084.85|1089.99|1085.51|1088.68|1084.2|0
1646891100000|2022-03-10 05:45:00|1089.44|1084.96|1090.86|1086.38|1091.52|1087.04|1089.33|1084.85|0
1646891400000|2022-03-10 05:50:00|1090.97|1086.49|1092.39|1087.91|1092.5|1088.02|1090.86|1086.38|0
1646891700000|2022-03-10 05:55:00|1092.28|1087.8|1091.51|1087.03|1093.27|1088.79|1091.08|1086.6|0
1646892000000|2022-03-10 06:00:00|1092.83|1088.35|1091.95|1087.47|1093.05|1088.57|1090.52|1086.04|0
1646892300000|2022-03-10 06:05:00|1092.06|1087.58|1093.92|1089.44|1093.92|1089.44|1091.51|1087.03|0
1646892600000|2022-03-10 06:10:00|1094.14|1089.66|1093.48|1089|1094.14|1089.66|1091.29|1086.81|0
1646892900000|2022-03-10 06:15:00|1093.37|1088.89|1092.38|1087.9|1094.14|1089.66|1091.94|1087.46|0
1646893200000|2022-03-10 06:20:00|1092.27|1087.79|1091.5|1087.02|1092.27|1087.79|1090.41|1085.93|0
1646893500000|2022-03-10 06:25:00|1091.72|1087.24|1088.66|1084.18|1091.72|1087.24|1088.44|1083.96|0
1646893800000|2022-03-10 06:30:00|1088.88|1084.4|1088.22|1083.74|1089.53|1085.05|1087.34|1082.86|0
1646894100000|2022-03-10 06:35:00|1088.44|1083.96|1090.4|1085.92|1091.5|1087.02|1088.44|1083.96|0
1646894400000|2022-03-10 06:40:00|1090.62|1086.14|1091.5|1087.02|1091.5|1087.02|1089.31|1084.83|0
1646894700000|2022-03-10 06:45:00|1091.71|1087.23|1088.87|1084.39|1092.15|1087.67|1088.21|1083.73|0
1646895000000|2022-03-10 06:50:00|1089.09|1084.61|1088.65|1084.17|1089.19|1084.71|1087.88|1083.4|0
1646895300000|2022-03-10 06:55:00|1088.86|1084.38|1089.52|1085.04|1090.18|1085.7|1088.75|1084.27|0
1646895600000|2022-03-10 07:00:00|1089.74|1085.26|1087.77|1083.29|1091.27|1086.79|1087.65|1083.17|0
1646895900000|2022-03-10 07:05:00|1087.87|1083.39|1088.42|1083.94|1089.18|1084.7|1087.55|1083.07|0
1646896200000|2022-03-10 07:10:00|1088.53|1084.05|1090.17|1085.69|1090.17|1085.69|1087.33|1082.85|0
1646896500000|2022-03-10 07:15:00|1089.51|1085.03|1089.07|1084.59|1090.93|1086.45|1087.98|1083.5|0
1646896800000|2022-03-10 07:20:00|1088.85|1084.37|1089.61|1085.13|1091.7|1087.22|1088.2|1083.72|0
1646897100000|2022-03-10 07:25:00|1089.51|1085.03|1089.73|1085.25|1090.82|1086.34|1088.96|1084.48|0
1646897400000|2022-03-10 07:30:00|1089.51|1085.03|1090.38|1085.9|1091.91|1087.43|1088.63|1084.15|0
1646897700000|2022-03-10 07:35:00|1090.6|1086.12|1090.33|1085.85|1093.33|1088.85|1087.76|1083.28|0
1646898000000|2022-03-10 07:40:00|1090.55|1086.07|1090.43|1085.95|1090.99|1086.51|1089.67|1085.19|0
1646898300000|2022-03-10 07:45:00|1090.55|1086.07|1091.2|1086.72|1091.31|1086.83|1089.67|1085.19|0
1646898600000|2022-03-10 07:50:00|1091.53|1087.05|1091.52|1087.04|1092.08|1087.6|1089.67|1085.19|0
1646898900000|2022-03-10 07:55:00|1091.64|1087.16|1092.15|1087.67|1092.51|1088.03|1090.76|1086.28|0
1646899200000|2022-03-10 08:00:00|1092.27|1087.79|1088.55|1084.07|1096.43|1091.95|1088.11|1083.63|0
1646899500000|2022-03-10 08:05:00|1088.65|1084.17|1089.1|1085.26|1090.96|1087.12|1087.79|1083.95|0
1646899800000|2022-03-10 08:10:00|1089.86|1086.02|1082.76|1078.92|1089.86|1086.02|1082.54|1078.7|0
1646900100000|2022-03-10 08:15:00|1083.42|1079.58|1082.98|1079.14|1084.51|1080.67|1082.54|1078.7|0
1646900400000|2022-03-10 08:20:00|1082.76|1078.92|1076.43|1072.59|1084.39|1080.55|1075.78|1071.94|0
1646900700000|2022-03-10 08:25:00|1076.21|1072.37|1074.03|1070.19|1076.21|1072.37|1071.2|1067.36|0
1646901000000|2022-03-10 08:30:00|1073.38|1069.54|1072.78|1068.94|1073.6|1069.76|1070.5|1066.66|0
1646901300000|2022-03-10 08:35:00|1072.56|1068.72|1073.76|1069.92|1075.72|1071.88|1072.34|1068.5|0
1646901600000|2022-03-10 08:40:00|1073.54|1069.7|1076.7|1072.86|1077.03|1073.19|1071.36|1067.52|0
1646901900000|2022-03-10 08:45:00|1076.91|1073.07|1076.26|1072.42|1079.21|1075.37|1073.32|1069.48|0
1646902200000|2022-03-10 08:50:00|1075.93|1072.09|1072.77|1068.93|1076.04|1072.2|1072.12|1068.28|0
1646902500000|2022-03-10 08:55:00|1073.1|1069.26|1072.01|1068.17|1074.51|1070.67|1071.14|1067.3|0
1646902800000|2022-03-10 09:00:00|1072.11|1068.27|1084.76|1080.92|1086.84|1083|1072.11|1068.27|0
1646903100000|2022-03-10 09:05:00|1085.63|1081.79|1090.99|1087.15|1091.65|1087.81|1084.32|1080.48|0
1646903400000|2022-03-10 09:10:00|1090.66|1086.82|1089.24|1085.4|1092.52|1088.68|1088.37|1084.53|0
1646903700000|2022-03-10 09:15:00|1089.34|1085.5|1089.02|1085.18|1090.11|1086.27|1087.38|1083.54|0
1646904000000|2022-03-10 09:20:00|1088.8|1084.96|1082.68|1078.84|1088.8|1084.96|1082.68|1078.84|0
1646904300000|2022-03-10 09:25:00|1082.24|1078.4|1079.29|1075.45|1082.78|1078.94|1079.19|1075.35|0
1646904600000|2022-03-10 09:30:00|1079.51|1075.67|1080.6|1076.76|1080.6|1076.76|1076.13|1072.29|0
1646904900000|2022-03-10 09:35:00|1080.06|1076.22|1081.15|1077.31|1082.24|1078.4|1079.18|1075.34|0
1646905200000|2022-03-10 09:40:00|1081.37|1077.53|1085.29|1081.45|1085.95|1082.11|1080.49|1076.65|0
1646905500000|2022-03-10 09:45:00|1085.51|1081.67|1081.25|1077.41|1086.38|1082.54|1079.72|1075.88|0
1646905800000|2022-03-10 09:50:00|1081.36|1077.52|1072.2|1068.36|1082.12|1078.28|1070.46|1066.62|0
1646906100000|2022-03-10 09:55:00|1072.74|1068.9|1074.05|1070.21|1084.2|1080.36|1070.46|1066.62|0
1646906400000|2022-03-10 10:00:00|1073.61|1069.77|1074.26|1070.42|1080.05|1076.21|1071.55|1067.71|0
1646906700000|2022-03-10 10:05:00|1074.16|1070.32|1071.43|1067.59|1077.53|1073.69|1068.38|1064.54|0
1646907000000|2022-03-10 10:10:00|1071|1067.16|1067.84|1064|1072.63|1068.79|1067.84|1064|0
1646907300000|2022-03-10 10:15:00|1067.95|1064.11|1071.21|1067.37|1072.85|1069.01|1067.29|1063.45|0
1646907600000|2022-03-10 10:20:00|1070.23|1066.39|1073.5|1069.66|1074.8|1070.96|1069.25|1065.41|0
1646907900000|2022-03-10 10:25:00|1073.38|1069.54|1076.11|1072.27|1076.76|1072.92|1072.41|1068.57|0
1646908200000|2022-03-10 10:30:00|1076|1072.16|1074.47|1070.63|1076.33|1072.49|1071.32|1067.48|0
1646908500000|2022-03-10 10:35:00|1073.82|1069.98|1070.11|1066.27|1075.24|1071.4|1069.68|1065.84|0
1646908800000|2022-03-10 10:40:00|1070.33|1066.49|1070.54|1066.7|1072.4|1068.56|1069.24|1065.4|0
1646909100000|2022-03-10 10:45:00|1070.66|1066.82|1074.36|1070.52|1074.36|1070.52|1070|1066.16|0
1646909400000|2022-03-10 10:50:00|1074.24|1070.4|1073.81|1069.97|1074.9|1071.06|1072.18|1068.34|0
1646909700000|2022-03-10 10:55:00|1073.7|1069.86|1066.52|1062.68|1074.79|1070.95|1066.3|1062.46|0
1646910000000|2022-03-10 11:00:00|1066.3|1062.46|1068.26|1064.42|1068.91|1065.07|1066.08|1062.24|0
1646910300000|2022-03-10 11:05:00|1068.14|1064.3|1062.6|1058.76|1068.26|1064.42|1062.49|1058.65|0
1646910600000|2022-03-10 11:10:00|1062.71|1058.87|1066.08|1062.24|1067.38|1063.54|1060.21|1056.37|0
1646910900000|2022-03-10 11:15:00|1066.29|1062.45|1065.53|1061.69|1067.16|1063.32|1064.99|1061.15|0
1646911200000|2022-03-10 11:20:00|1065.42|1061.58|1068.46|1064.62|1069.99|1066.15|1065.31|1061.47|0
1646911500000|2022-03-10 11:25:00|1068.57|1064.73|1069.33|1065.49|1071.07|1067.23|1068.03|1064.19|0
1646911800000|2022-03-10 11:30:00|1069.77|1065.93|1067.48|1063.64|1069.77|1065.93|1065.63|1061.79|0
1646912100000|2022-03-10 11:35:00|1067.59|1063.75|1064.33|1060.49|1069.55|1065.71|1064.21|1060.37|0
1646912400000|2022-03-10 11:40:00|1063.89|1060.05|1066.74|1062.9|1067.47|1063.63|1062.59|1058.75|0
1646912700000|2022-03-10 11:45:00|1066.85|1063.01|1062.5|1058.66|1067.61|1063.77|1061.84|1058|0
1646913000000|2022-03-10 11:50:00|1061.96|1058.12|1057.83|1053.99|1063.15|1059.31|1057.83|1053.99|0
1646913300000|2022-03-10 11:55:00|1058.26|1054.42|1061.84|1058|1062.49|1058.65|1058.05|1054.21|0
1646913600000|2022-03-10 12:00:00|1062.39|1058.55|1055.44|1051.6|1063.26|1059.42|1055.44|1051.6|0
1646913900000|2022-03-10 12:05:00|1055.66|1051.82|1060.65|1056.81|1060.65|1056.81|1055.66|1051.82|0
1646914200000|2022-03-10 12:10:00|1060.43|1056.59|1063.99|1060.15|1064.1|1060.26|1059.88|1056.04|0
1646914500000|2022-03-10 12:15:00|1064.1|1060.26|1066.38|1062.54|1067.58|1063.74|1062.15|1058.31|0
1646914800000|2022-03-10 12:20:00|1066.81|1062.97|1066.16|1062.32|1066.81|1062.97|1062.8|1058.96|0
1646915100000|2022-03-10 12:25:00|1066.38|1062.54|1067.46|1063.62|1068.01|1064.17|1064.97|1061.13|0
1646915400000|2022-03-10 12:30:00|1068.44|1064.6|1063.23|1059.39|1068.77|1064.93|1063.23|1059.39|0
1646915700000|2022-03-10 12:35:00|1063.44|1059.6|1065.28|1061.44|1065.4|1061.56|1061.27|1057.43|0
1646916000000|2022-03-10 12:40:00|1065.18|1061.34|1063.54|1059.7|1065.5|1061.66|1063.33|1059.49|0
1646916300000|2022-03-10 12:45:00|1063.11|1059.27|1056.6|1052.76|1063.98|1060.14|1056.6|1052.76|0
1646916600000|2022-03-10 12:50:00|1056.71|1052.87|1056.81|1052.97|1058.88|1055.04|1056.49|1052.65|0
1646916900000|2022-03-10 12:55:00|1057.25|1053.41|1054.43|1050.59|1060.18|1056.34|1054.32|1050.48|0
1646917200000|2022-03-10 13:00:00|1054.64|1050.8|1054.75|1050.91|1057.36|1053.52|1053.45|1049.61|0
1646917500000|2022-03-10 13:05:00|1054.54|1050.7|1050.2|1046.36|1055.4|1051.56|1050.2|1046.36|0
1646917800000|2022-03-10 13:10:00|1051.39|1047.55|1053.88|1050.04|1055.5|1051.66|1051.39|1047.55|0
1646918100000|2022-03-10 13:15:00|1053.55|1049.71|1054.5|1050.66|1055.83|1051.99|1052.36|1048.52|0
1646918400000|2022-03-10 13:20:00|1054.07|1050.23|1055.9|1052.06|1056.77|1052.93|1053.42|1049.58|0
1646918700000|2022-03-10 13:25:00|1055.79|1051.95|1057.08|1053.24|1057.63|1053.79|1054.6|1050.76|0
1646919000000|2022-03-10 13:30:00|1056.76|1052.92|1067.65|1063.81|1071.98|1068.14|1056.22|1052.38|0
1646919300000|2022-03-10 13:35:00|1068.19|1064.35|1060.91|1057.07|1069.72|1065.88|1059.39|1055.55|0
1646919600000|2022-03-10 13:40:00|1060.8|1056.96|1057.58|1053.74|1062.86|1059.02|1056.71|1052.87|0
1646919900000|2022-03-10 13:45:00|1057.37|1053.53|1056.38|1052.54|1060.19|1056.35|1056.38|1052.54|0
1646920200000|2022-03-10 13:50:00|1056.93|1053.09|1049.54|1045.7|1056.93|1053.09|1047.26|1043.42|0
1646920500000|2022-03-10 13:55:00|1049.87|1046.03|1049|1045.16|1051.71|1047.87|1049|1045.16|0
1646920800000|2022-03-10 14:00:00|1048.89|1045.05|1050.41|1046.57|1050.84|1047|1046.94|1043.1|0
1646921100000|2022-03-10 14:05:00|1050.19|1046.35|1049.66|1045.82|1051.83|1047.99|1047.71|1043.87|0
1646921400000|2022-03-10 14:10:00|1049.23|1045.39|1051.06|1047.22|1051.39|1047.55|1048.14|1044.3|0
1646921700000|2022-03-10 14:15:00|1051.39|1047.55|1051.39|1047.55|1051.61|1047.77|1049.44|1045.6|0
1646922000000|2022-03-10 14:20:00|1050.96|1047.12|1050.96|1047.12|1051.82|1047.98|1048.79|1044.95|0
1646922300000|2022-03-10 14:25:00|1050.84|1047|1054.21|1050.37|1054.42|1050.58|1050.3|1046.46|0
1646922600000|2022-03-10 14:30:00|1055.4|1051.56|1057.68|1053.84|1060.94|1057.1|1051.49|1047.65|0
1646922900000|2022-03-10 14:35:00|1057.03|1053.19|1049.53|1045.69|1058.11|1054.27|1049.31|1045.47|0
1646923200000|2022-03-10 14:40:00|1050.83|1046.99|1055.6|1051.76|1060.39|1056.55|1050.83|1046.99|0
1646923500000|2022-03-10 14:45:00|1055.39|1051.55|1051.47|1047.63|1058.86|1055.02|1051.47|1047.63|0
1646923800000|2022-03-10 14:50:00|1052.34|1048.5|1059.95|1056.11|1059.95|1056.11|1049.74|1045.9|0
1646924100000|2022-03-10 14:55:00|1058.64|1054.8|1070.62|1066.78|1074.77|1070.93|1058.64|1054.8|0
1646924400000|2022-03-10 15:00:00|1071.49|1067.65|1061.9|1058.06|1071.49|1067.65|1060.82|1056.98|0
1646924700000|2022-03-10 15:05:00|1063.21|1059.37|1065.82|1061.98|1067.57|1063.73|1061.68|1057.84|0
1646925000000|2022-03-10 15:10:00|1066.14|1062.3|1067.13|1063.29|1069.31|1065.47|1062.34|1058.5|0
1646925300000|2022-03-10 15:15:00|1066.25|1062.41|1076.94|1073.1|1076.94|1073.1|1066.14|1062.3|0
1646925600000|2022-03-10 15:20:00|1076.51|1072.67|1067.01|1063.17|1076.51|1072.67|1065.16|1061.32|0
1646925900000|2022-03-10 15:25:00|1067.23|1063.39|1060.05|1056.21|1071.15|1067.31|1059.83|1055.99|0
1646926200000|2022-03-10 15:30:00|1060.26|1056.42|1052.22|1048.38|1063.09|1059.25|1051.36|1047.52|0
1646926500000|2022-03-10 15:35:00|1051.14|1047.3|1052.53|1048.69|1053.96|1050.12|1048.83|1044.99|0
1646926800000|2022-03-10 15:40:00|1052.09|1048.25|1052.09|1048.25|1055.8|1051.96|1051.22|1047.38|0
1646927100000|2022-03-10 15:45:00|1051.87|1048.03|1056.45|1052.61|1058.74|1054.9|1049.91|1046.07|0
1646927400000|2022-03-10 15:50:00|1056.89|1053.05|1046.64|1042.8|1056.89|1053.05|1045.99|1042.15|0
1646927700000|2022-03-10 15:55:00|1045.99|1042.15|1044.47|1040.63|1046.43|1042.59|1042.29|1038.45|0
1646928000000|2022-03-10 16:00:00|1042.83|1038.99|1040.55|1036.71|1043.38|1039.54|1039.47|1035.63|0
1646928300000|2022-03-10 16:05:00|1041.21|1037.37|1043.96|1040.12|1044.39|1040.55|1038.16|1034.32|0
1646928600000|2022-03-10 16:10:00|1043.52|1039.68|1047.1|1043.26|1047.53|1043.69|1042.34|1038.5|0
1646928900000|2022-03-10 16:15:00|1046.67|1042.83|1044.71|1040.87|1046.67|1042.83|1042.33|1038.49|0
1646929200000|2022-03-10 16:20:00|1044.5|1040.66|1041.9|1038.06|1047.63|1043.79|1040.6|1036.76|0
1646929500000|2022-03-10 16:25:00|1041.46|1037.62|1038.82|1034.98|1042.22|1038.38|1036.22|1032.38|0
1646929800000|2022-03-10 16:30:00|1038.39|1034.55|1038.7|1034.86|1040.77|1036.93|1037.3|1033.46|0
1646930100000|2022-03-10 16:35:00|1038.92|1035.08|1037.52|1033.68|1040.55|1036.71|1037.09|1033.25|0
1646930400000|2022-03-10 16:40:00|1037.73|1033.89|1042.92|1039.08|1043.14|1039.3|1036|1032.16|0
1646930700000|2022-03-10 16:45:00|1043.46|1039.62|1042.06|1038.22|1043.46|1039.62|1038.6|1034.76|0
1646931000000|2022-03-10 16:50:00|1042.27|1038.43|1046.6|1042.76|1048.12|1044.28|1041.19|1037.35|0
1646931300000|2022-03-10 16:55:00|1046.82|1042.98|1048.98|1045.14|1049.2|1045.36|1044.87|1041.03|0
1646931600000|2022-03-10 17:00:00|1048.33|1044.49|1050.5|1046.66|1051.59|1047.75|1047.25|1043.41|0
1646931900000|2022-03-10 17:05:00|1050.28|1046.44|1047.24|1043.4|1052.45|1048.61|1046.59|1042.75|0
1646932200000|2022-03-10 17:10:00|1048.11|1044.27|1049.08|1045.24|1049.19|1045.35|1046.16|1042.32|0
1646932500000|2022-03-10 17:15:00|1049.19|1045.35|1049.84|1046|1050.71|1046.87|1047.67|1043.83|0
1646932800000|2022-03-10 17:20:00|1050.28|1046.44|1057.66|1053.82|1058.1|1054.26|1049.19|1045.35|0
1646933100000|2022-03-10 17:25:00|1057.88|1054.04|1056.36|1052.52|1058.53|1054.69|1055.27|1051.43|0
1646933400000|2022-03-10 17:30:00|1056.14|1052.3|1051.79|1047.95|1056.36|1052.52|1051.57|1047.73|0
1646933700000|2022-03-10 17:35:00|1052.01|1048.17|1047.01|1043.17|1052.01|1048.17|1046.8|1042.96|0
1646934000000|2022-03-10 17:40:00|1046.8|1042.96|1044.84|1041|1047.45|1043.61|1043.54|1039.7|0
1646934300000|2022-03-10 17:45:00|1044.19|1040.35|1046.9|1043.06|1047.23|1043.39|1043.54|1039.7|0
1646934600000|2022-03-10 17:50:00|1046.79|1042.95|1042.02|1038.18|1047.44|1043.6|1040.94|1037.1|0
1646934900000|2022-03-10 17:55:00|1042.45|1038.61|1043.32|1039.48|1044.62|1040.78|1042.23|1038.39|0
1646935200000|2022-03-10 18:00:00|1043.64|1039.8|1040.5|1036.66|1048.09|1044.25|1040.39|1036.55|0
1646935500000|2022-03-10 18:05:00|1040.71|1036.87|1043.96|1040.12|1045.27|1041.43|1040.71|1036.87|0
1646935800000|2022-03-10 18:10:00|1044.18|1040.34|1045.48|1041.64|1049.39|1045.55|1043.1|1039.26|0
1646936100000|2022-03-10 18:15:00|1045.37|1041.53|1052.43|1048.59|1053.08|1049.24|1044.4|1040.56|0
1646936400000|2022-03-10 18:20:00|1051.99|1048.15|1050.9|1047.06|1053.95|1050.11|1048.52|1044.68|0
1646936700000|2022-03-10 18:25:00|1050.69|1046.85|1051.34|1047.5|1052.96|1049.12|1047.86|1044.02|0
1646937000000|2022-03-10 18:30:00|1051.12|1047.28|1053.94|1050.1|1054.81|1050.97|1049.16|1045.32|0
1646937300000|2022-03-10 18:35:00|1053.51|1049.67|1051.77|1047.93|1056.55|1052.71|1051.12|1047.28|0
1646937600000|2022-03-10 18:40:00|1052.42|1048.58|1051.77|1047.93|1054.16|1050.32|1050.03|1046.19|0
1646937900000|2022-03-10 18:45:00|1052.2|1048.36|1062.86|1059.02|1063.08|1059.24|1052.2|1048.36|0
1646938200000|2022-03-10 18:50:00|1063.08|1059.24|1059.68|1055.84|1064.87|1061.03|1058.59|1054.75|0
1646938500000|2022-03-10 18:55:00|1059.9|1056.06|1059.9|1056.06|1062.52|1058.68|1057.94|1054.1|0
1646938800000|2022-03-10 19:00:00|1060.12|1056.28|1072.56|1068.72|1072.56|1068.72|1058.81|1054.97|0
1646939100000|2022-03-10 19:05:00|1072.67|1068.83|1065.35|1061.51|1075.07|1071.23|1065.35|1061.51|0
1646939400000|2022-03-10 19:10:00|1066.11|1062.27|1066.44|1062.6|1067.97|1064.13|1064.04|1060.2|0
1646939700000|2022-03-10 19:15:00|1066.22|1062.38|1069.93|1066.09|1072.77|1068.93|1065.45|1061.61|0
1646940000000|2022-03-10 19:20:00|1070.37|1066.53|1066|1062.16|1071.46|1067.62|1066|1062.16|0
1646940300000|2022-03-10 19:25:00|1066.87|1063.03|1071.56|1067.72|1073.53|1069.69|1066.43|1062.59|0
1646940600000|2022-03-10 19:30:00|1073.43|1069.59|1072.33|1068.49|1077.15|1073.31|1071.24|1067.4|0
1646940900000|2022-03-10 19:35:00|1073.21|1069.37|1073.2|1069.36|1076.71|1072.87|1071.02|1067.18|0
1646941200000|2022-03-10 19:40:00|1073.64|1069.8|1070.14|1066.3|1075.39|1071.55|1069.05|1065.21|0
1646941500000|2022-03-10 19:45:00|1069.05|1065.21|1080.2|1076.36|1080.64|1076.8|1069.05|1065.21|0
1646941800000|2022-03-10 19:50:00|1080.64|1076.8|1078.01|1074.17|1082.83|1078.99|1078.01|1074.17|0
1646942100000|2022-03-10 19:55:00|1078.23|1074.39|1078.89|1075.05|1081.3|1077.46|1077.57|1073.73|0
1646942400000|2022-03-10 20:00:00|1079.98|1076.14|1071.66|1067.82|1079.98|1076.14|1071.22|1067.38|0
1646942700000|2022-03-10 20:05:00|1072.76|1068.92|1069.69|1065.85|1073.85|1070.01|1066.42|1062.58|0
1646943000000|2022-03-10 20:10:00|1070.13|1066.29|1074.94|1071.1|1075.81|1071.97|1068.82|1064.98|0
1646943300000|2022-03-10 20:15:00|1075.16|1071.32|1073.84|1070|1077.78|1073.94|1072.53|1068.69|0
1646943600000|2022-03-10 20:20:00|1073.62|1069.78|1067.94|1064.1|1076.47|1072.63|1065.75|1061.91|0
1646943900000|2022-03-10 20:25:00|1067.5|1063.66|1072.41|1068.57|1073.18|1069.34|1066.85|1063.01|0
1646944200000|2022-03-10 20:30:00|1072.53|1068.69|1072.74|1068.9|1075.15|1071.31|1070.12|1066.28|0
1646944500000|2022-03-10 20:35:00|1072.31|1068.47|1069.46|1065.62|1074.06|1070.22|1066.62|1062.78|0
1646944800000|2022-03-10 20:40:00|1070.55|1066.71|1072.52|1068.68|1077.55|1073.71|1070.34|1066.5|0
1646945100000|2022-03-10 20:45:00|1071.21|1067.37|1072.74|1068.9|1075.58|1071.74|1067.93|1064.09|0
1646945400000|2022-03-10 20:50:00|1071.86|1068.02|1083.32|1079.48|1085.66|1081.82|1071.86|1068.02|0
1646945700000|2022-03-10 20:55:00|1083.43|1079.59|1078.32|1074.48|1083.58|1079.74|1075.91|1072.07|0
1646946000000|2022-03-10 21:00:00|1076.79|1072.95|1077.25|1073.41|1077.91|1074.07|1075.72|1071.88|0
1646946300000|2022-03-10 21:05:00|1077.47|1073.63|1075.28|1071.44|1078.13|1074.29|1074.18|1070.34|0
1646946600000|2022-03-10 21:10:00|1075.5|1071.66|1079.34|1076.34|1079.67|1076.67|1074.84|1071|0
1646946900000|2022-03-10 21:15:00|1079.49|1075.99|1079.05|1075.55|1079.92|1076.42|1078.61|1075.11|0
1646947200000|2022-03-10 21:20:00|1079.26|1075.76|1080.14|1076.64|1080.14|1076.64|1079.05|1075.55|0
1646947500000|2022-03-10 21:25:00|1080.36|1076.86|1079.61|1076.11|1080.36|1076.86|1079.39|1075.89|0
1646947800000|2022-03-10 21:30:00|1079.39|1075.89|1078.73|1075.23|1079.39|1075.89|1078.73|1075.23|0
1646948100000|2022-03-10 21:35:00|1078.94|1075.44|1080.26|1076.76|1081.14|1077.64|1078.94|1075.44|0
1646948400000|2022-03-10 21:40:00|1079.82|1076.32|1079.16|1075.66|1080.04|1076.54|1079.16|1075.66|0
1646948700000|2022-03-10 21:45:00|1079.38|1075.88|1079.6|1076.1|1079.6|1076.1|1077.41|1073.91|0
1646949000000|2022-03-10 21:50:00|1079.38|1075.88|1078.94|1075.44|1079.6|1076.1|1078.72|1075.22|0
1646949300000|2022-03-10 21:55:00|1078.72|1075.22|1076.63|1073.13|1078.72|1075.22|1076.09|1072.59|0
1646949600000|2022-03-10 22:00:00|1076.8|1073.3|1075.99|1072.49|1077.97|1074.47|1075.99|1072.49|0
1646949900000|2022-03-10 22:05:00|1076.31|1072.81|1075.48|1071.98|1076.76|1073.26|1075.09|1071.59|0
1646950200000|2022-03-10 22:10:00|1075.38|1071.88|1075.09|1071.59|1075.89|1072.39|1074.52|1071.02|0
1646950500000|2022-03-10 22:15:00|1075.07|1071.57|1074.77|1071.27|1075.19|1071.69|1073.95|1070.45|0
1646950800000|2022-03-10 22:20:00|1075.03|1071.53|1074.72|1071.22|1075.53|1072.03|1074.62|1071.12|0
1646951100000|2022-03-10 22:25:00|1074.59|1071.09|1075.31|1071.81|1075.76|1072.26|1074.59|1071.09|0
1646951400000|2022-03-10 22:30:00|1075.51|1072.01|1074.93|1071.43|1075.54|1072.04|1074.9|1071.4|0
1646951700000|2022-03-10 22:35:00|1074.92|1071.42|1074.96|1071.46|1075.31|1071.81|1074.9|1071.4|0
1646952000000|2022-03-10 22:40:00|1074.92|1071.42|1074.73|1071.23|1074.99|1071.49|1074.7|1071.2|0
1646952300000|2022-03-10 22:45:00|1074.7|1071.2|1074.86|1071.36|1074.99|1071.49|1074.7|1071.2|0
1646952600000|2022-03-10 22:50:00|1074.73|1071.23|1074.89|1071.39|1074.89|1071.39|1074.73|1071.23|0
1646952900000|2022-03-10 22:55:00|1074.86|1071.36|1074.56|1071.06|1075.2|1071.7|1074.41|1070.91|0
1646953200000|2022-03-10 23:00:00|1077.92|1074.42|1080.44|1076.94|1080.44|1076.94|1074.09|1070.59|0
1646953500000|2022-03-10 23:05:00|1080.22|1076.72|1082.2|1078.7|1082.96|1079.46|1080|1076.5|0
1646953800000|2022-03-10 23:10:00|1082.41|1078.91|1082.85|1079.35|1082.85|1079.35|1081.54|1078.04|0
1646954100000|2022-03-10 23:15:00|1082.63|1079.13|1082.3|1078.8|1084.05|1080.55|1082.19|1078.69|0
1646954400000|2022-03-10 23:20:00|1082.41|1078.91|1083.07|1079.57|1083.29|1079.79|1081.64|1078.14|0
1646954700000|2022-03-10 23:25:00|1082.85|1079.35|1081.41|1077.91|1082.85|1079.35|1081.31|1077.81|0
1646955000000|2022-03-10 23:30:00|1081.31|1077.81|1081.53|1078.03|1082.63|1079.13|1081.19|1077.69|0
1646955300000|2022-03-10 23:35:00|1081.41|1077.91|1083.06|1079.56|1083.06|1079.56|1081.41|1077.91|0
1646955600000|2022-03-10 23:40:00|1083.17|1079.67|1081.3|1077.8|1083.17|1079.67|1081.3|1077.8|0
1646955900000|2022-03-10 23:45:00|1081.41|1077.91|1086.13|1082.63|1087.23|1083.73|1081.41|1077.91|0
1646956200000|2022-03-10 23:50:00|1086.01|1082.51|1083.71|1080.21|1086.13|1082.63|1083.27|1079.77|0
1646956500000|2022-03-10 23:55:00|1083.6|1080.1|1082.61|1079.11|1085.25|1081.75|1082.5|1079|0
1646956800000|2022-03-11 00:00:00|1083.05|1079.55|1080.2|1076.7|1083.49|1079.99|1079.76|1076.26|0
1646957100000|2022-03-11 00:05:00|1080.42|1076.92|1080.96|1077.46|1081.73|1078.23|1079.98|1076.48|0
1646957400000|2022-03-11 00:10:00|1081.18|1077.68|1081.51|1078.01|1082.61|1079.11|1079.98|1076.48|0
1646957700000|2022-03-11 00:15:00|1081.73|1078.23|1082.17|1078.67|1082.93|1079.43|1079.54|1076.04|0
1646958000000|2022-03-11 00:20:00|1081.95|1078.45|1082.38|1078.88|1082.38|1078.88|1080.41|1076.91|0
1646958300000|2022-03-11 00:25:00|1082.6|1079.1|1081.28|1077.78|1082.82|1079.32|1080.73|1077.23|0
1646958600000|2022-03-11 00:30:00|1081.39|1077.89|1081.94|1078.44|1083.36|1079.86|1081.39|1077.89|0
1646958900000|2022-03-11 00:35:00|1082.16|1078.66|1080.4|1076.9|1082.16|1078.66|1080.07|1076.57|0
1646959200000|2022-03-11 00:40:00|1080.18|1076.68|1079.52|1076.02|1080.51|1077.01|1079.52|1076.02|0
1646959500000|2022-03-11 00:45:00|1079.74|1076.24|1079.08|1075.58|1079.74|1076.24|1078.21|1074.71|0
1646959800000|2022-03-11 00:50:00|1079.3|1075.8|1073.39|1069.89|1079.3|1075.8|1072.95|1069.45|0
1646960100000|2022-03-11 00:55:00|1073.61|1070.11|1073.39|1069.89|1073.61|1070.11|1072.29|1068.79|0
1646960400000|2022-03-11 01:00:00|1073.6|1070.1|1065.73|1062.23|1073.6|1070.1|1065.51|1062.01|0
1646960700000|2022-03-11 01:05:00|1065.29|1061.79|1067.48|1063.98|1069.01|1065.51|1064.52|1061.02|0
1646961000000|2022-03-11 01:10:00|1067.69|1064.19|1068.13|1064.63|1068.79|1065.29|1066.6|1063.1|0
1646961300000|2022-03-11 01:15:00|1068.02|1064.52|1070.75|1067.25|1071.41|1067.91|1068.02|1064.52|0
1646961600000|2022-03-11 01:20:00|1070.53|1067.03|1063.75|1060.25|1070.75|1067.25|1063.64|1060.14|0
1646961900000|2022-03-11 01:25:00|1063.32|1059.82|1063.2|1059.7|1064.51|1061.01|1060.92|1057.42|0
1646962200000|2022-03-11 01:30:00|1063.75|1060.25|1063.31|1059.81|1063.75|1060.25|1060.36|1056.86|0
1646962500000|2022-03-11 01:35:00|1062.88|1059.38|1064.62|1061.12|1065.06|1061.56|1062.88|1059.38|0
1646962800000|2022-03-11 01:40:00|1064.84|1061.34|1065.93|1062.43|1066.37|1062.87|1063.2|1059.7|0
1646963100000|2022-03-11 01:45:00|1066.15|1062.65|1065.05|1061.55|1067.24|1063.74|1064.62|1061.12|0
1646963400000|2022-03-11 01:50:00|1064.94|1061.44|1063.74|1060.24|1065.27|1061.77|1062.87|1059.37|0
1646963700000|2022-03-11 01:55:00|1063.96|1060.46|1062.33|1058.83|1064.18|1060.68|1062.22|1058.72|0
1646964000000|2022-03-11 02:00:00|1062.44|1058.94|1066.04|1062.54|1066.04|1062.54|1061.02|1057.52|0
1646964300000|2022-03-11 02:05:00|1065.39|1061.89|1067.68|1064.18|1068.89|1065.39|1064.51|1061.01|0
1646964600000|2022-03-11 02:10:00|1067.57|1064.07|1067.68|1064.18|1068.23|1064.73|1066.92|1063.42|0
1646964900000|2022-03-11 02:15:00|1067.57|1064.07|1066.91|1063.41|1067.79|1064.29|1066.58|1063.08|0
1646965200000|2022-03-11 02:20:00|1067.13|1063.63|1064.51|1061.01|1067.13|1063.63|1064.29|1060.79|0
1646965500000|2022-03-11 02:25:00|1064.29|1060.79|1063.41|1059.91|1064.72|1061.22|1060.68|1057.18|0
1646965800000|2022-03-11 02:30:00|1063.52|1060.02|1064.28|1060.78|1065.16|1061.66|1061.88|1058.38|0
1646966100000|2022-03-11 02:35:00|1064.39|1060.89|1065.37|1061.87|1066.03|1062.53|1064.06|1060.56|0
1646966400000|2022-03-11 02:40:00|1065.48|1061.98|1064.93|1061.43|1067.01|1063.51|1064.72|1061.22|0
1646966700000|2022-03-11 02:45:00|1064.72|1061.22|1062.31|1058.81|1065.37|1061.87|1061.87|1058.37|0
1646967000000|2022-03-11 02:50:00|1062.42|1058.92|1065.37|1061.87|1065.37|1061.87|1061|1057.5|0
1646967300000|2022-03-11 02:55:00|1065.25|1061.75|1062.96|1059.46|1065.37|1061.87|1062.85|1059.35|0
1646967600000|2022-03-11 03:00:00|1063.4|1059.9|1062.74|1059.24|1063.94|1060.44|1062.09|1058.59|0
1646967900000|2022-03-11 03:05:00|1062.85|1059.35|1061.21|1057.71|1062.96|1059.46|1061.21|1057.71|0
1646968200000|2022-03-11 03:10:00|1061.32|1057.82|1058.81|1055.31|1061.65|1058.15|1058.81|1055.31|0
1646968500000|2022-03-11 03:15:00|1058.59|1055.09|1057.93|1054.43|1058.69|1055.19|1055.42|1051.92|0
1646968800000|2022-03-11 03:20:00|1058.15|1054.65|1057.82|1054.32|1058.81|1055.31|1057.06|1053.56|0
1646969100000|2022-03-11 03:25:00|1057.93|1054.43|1057.93|1054.43|1059.24|1055.74|1057.06|1053.56|0
1646969400000|2022-03-11 03:30:00|1055.97|1052.47|1058.69|1055.19|1058.69|1055.19|1054.22|1050.72|0
1646969700000|2022-03-11 03:35:00|1058.9|1055.4|1056.62|1053.12|1059.89|1056.39|1056.07|1052.57|0
1646970000000|2022-03-11 03:40:00|1057.05|1053.55|1058.8|1055.3|1059.89|1056.39|1056.4|1052.9|0
1646970300000|2022-03-11 03:45:00|1059.01|1055.51|1059.23|1055.73|1059.88|1056.38|1057.49|1053.99|0
1646970600000|2022-03-11 03:50:00|1058.79|1055.29|1061.85|1058.35|1061.85|1058.35|1058.36|1054.86|0
1646970900000|2022-03-11 03:55:00|1061.63|1058.13|1062.39|1058.89|1062.72|1059.22|1060.42|1056.92|0
1646971200000|2022-03-11 04:00:00|1062.5|1059|1062.06|1058.56|1063.15|1059.65|1061.84|1058.34|0
1646971500000|2022-03-11 04:05:00|1062.17|1058.67|1063.15|1059.65|1063.15|1059.65|1061.73|1058.23|0
1646971800000|2022-03-11 04:10:00|1063.81|1060.31|1059.76|1056.26|1063.81|1060.31|1059|1055.5|0
1646972100000|2022-03-11 04:15:00|1059.87|1056.37|1062.16|1058.66|1063.15|1059.65|1059.66|1056.16|0
1646972400000|2022-03-11 04:20:00|1062.49|1058.99|1064.02|1060.52|1064.24|1060.74|1062.38|1058.88|0
1646972700000|2022-03-11 04:25:00|1063.58|1060.08|1062.49|1058.99|1063.58|1060.08|1062.05|1058.55|0
1646973000000|2022-03-11 04:30:00|1062.71|1059.21|1061.61|1058.11|1063.14|1059.64|1061.61|1058.11|0
1646973300000|2022-03-11 04:35:00|1062.05|1058.55|1061.83|1058.33|1062.49|1058.99|1061.17|1057.67|0
1646973600000|2022-03-11 04:40:00|1061.61|1058.11|1063.14|1059.64|1063.24|1059.74|1061.17|1057.67|0
1646973900000|2022-03-11 04:45:00|1062.92|1059.42|1062.26|1058.76|1063.24|1059.74|1061.82|1058.32|0
1646974200000|2022-03-11 04:50:00|1062.48|1058.98|1060.95|1057.45|1063.57|1060.07|1060.95|1057.45|0
1646974500000|2022-03-11 04:55:00|1061.05|1057.55|1060.29|1056.79|1061.05|1057.55|1059.86|1056.36|0
1646974800000|2022-03-11 05:00:00|1060.4|1056.9|1059.63|1056.13|1060.73|1057.23|1057.89|1054.39|0
1646975100000|2022-03-11 05:05:00|1059.42|1055.92|1058.32|1054.82|1059.42|1055.92|1057.67|1054.17|0
1646975400000|2022-03-11 05:10:00|1058.1|1054.6|1058.54|1055.04|1058.76|1055.26|1056.58|1053.08|0
1646975700000|2022-03-11 05:15:00|1058.1|1054.6|1058.1|1054.6|1058.76|1055.26|1057.45|1053.95|0
1646976000000|2022-03-11 05:20:00|1058.21|1054.71|1057.98|1054.48|1058.75|1055.25|1057.01|1053.51|0
1646976300000|2022-03-11 05:25:00|1058.32|1054.82|1059.62|1056.12|1060.06|1056.56|1058.32|1054.82|0
1646976600000|2022-03-11 05:30:00|1059.84|1056.34|1063|1059.5|1063.22|1059.72|1058.97|1055.47|0
1646976900000|2022-03-11 05:35:00|1063.12|1059.62|1068.36|1064.86|1068.58|1065.08|1062.02|1058.52|0
1646977200000|2022-03-11 05:40:00|1067.7|1064.2|1066.39|1062.89|1068.58|1065.08|1066.39|1062.89|0
1646977500000|2022-03-11 05:45:00|1066.61|1063.11|1068.57|1065.07|1069.01|1065.51|1066.39|1062.89|0
1646977800000|2022-03-11 05:50:00|1068.79|1065.29|1071.74|1068.24|1072.07|1068.57|1068.14|1064.64|0
1646978100000|2022-03-11 05:55:00|1072.4|1068.9|1073.82|1070.32|1076.12|1072.62|1072.4|1068.9|0
1646978400000|2022-03-11 06:00:00|1073.6|1070.1|1077.85|1075.05|1078.42|1075.27|1071.63|1068.13|0
1646978700000|2022-03-11 06:05:00|1077.63|1074.83|1078.95|1076.15|1080.7|1077.9|1077.2|1074.4|0
1646979000000|2022-03-11 06:10:00|1078.73|1075.93|1079.38|1076.58|1080.59|1077.79|1078.29|1075.49|0
1646979300000|2022-03-11 06:15:00|1079.6|1076.8|1080.26|1077.46|1081.58|1078.78|1078.51|1075.71|0
1646979600000|2022-03-11 06:20:00|1080.58|1077.78|1078.72|1075.92|1080.92|1078.12|1078.5|1075.7|0
1646979900000|2022-03-11 06:25:00|1078.83|1076.03|1080.47|1077.67|1081.13|1078.33|1078.72|1075.92|0
1646980200000|2022-03-11 06:30:00|1080.58|1077.78|1077.51|1074.71|1080.69|1077.89|1077.4|1074.6|0
1646980500000|2022-03-11 06:35:00|1077.4|1074.6|1078.6|1075.8|1078.94|1076.14|1076.09|1073.29|0
1646980800000|2022-03-11 06:40:00|1078.5|1075.7|1081.01|1078.21|1081.79|1078.99|1078.5|1075.7|0
1646981100000|2022-03-11 06:45:00|1081.13|1078.33|1081.34|1078.54|1081.78|1078.98|1079.7|1076.9|0
1646981400000|2022-03-11 06:50:00|1081.45|1078.65|1081.34|1078.54|1081.56|1078.76|1080.69|1077.89|0
1646981700000|2022-03-11 06:55:00|1081.56|1078.76|1080.35|1077.55|1081.56|1078.76|1079.47|1076.67|0
1646982000000|2022-03-11 07:00:00|1080.46|1077.66|1087.59|1084.79|1088.37|1085.57|1080.46|1077.66|0
1646982300000|2022-03-11 07:05:00|1087.93|1085.13|1092.21|1089.41|1095.18|1092.38|1087.93|1085.13|0
1646982600000|2022-03-11 07:10:00|1092.1|1089.3|1090.78|1087.98|1094.52|1091.72|1090.23|1087.43|0
1646982900000|2022-03-11 07:15:00|1090.67|1087.87|1088.67|1085.87|1091.55|1088.75|1088.02|1085.22|0
1646983200000|2022-03-11 07:20:00|1088.56|1085.76|1084.16|1081.36|1088.56|1085.76|1083.94|1081.14|0
1646983500000|2022-03-11 07:25:00|1084.28|1081.48|1086.03|1083.23|1086.47|1083.67|1083.4|1080.6|0
1646983800000|2022-03-11 07:30:00|1085.92|1083.12|1082.08|1079.28|1085.92|1083.12|1081.42|1078.62|0
1646984100000|2022-03-11 07:35:00|1081.74|1078.94|1080.1|1077.3|1082.51|1079.71|1078.34|1075.54|0
1646984400000|2022-03-11 07:40:00|1079.88|1077.08|1082.18|1079.38|1083.39|1080.59|1079.88|1077.08|0
1646984700000|2022-03-11 07:45:00|1082.07|1079.27|1079.87|1077.07|1085.37|1082.57|1079.1|1076.3|0
1646985000000|2022-03-11 07:50:00|1080.2|1077.4|1079.76|1076.96|1081.08|1078.28|1079.22|1076.42|0
1646985300000|2022-03-11 07:55:00|1079.65|1076.85|1080.31|1077.51|1080.31|1077.51|1075.81|1073.01|0
1646985600000|2022-03-11 08:00:00|1081.07|1078.27|1074.82|1072.02|1081.63|1078.83|1074.82|1072.02|0
1646985900000|2022-03-11 08:05:00|1074.84|1072.44|1074.95|1072.55|1078.02|1075.62|1071.99|1069.59|0
1646986200000|2022-03-11 08:10:00|1075.06|1072.66|1076.37|1073.97|1079.11|1076.71|1075.06|1072.66|0
1646986500000|2022-03-11 08:15:00|1076.59|1074.19|1066.4|1064|1077.58|1075.18|1065.75|1063.35|0
1646986800000|2022-03-11 08:20:00|1066.52|1064.12|1070.12|1067.72|1070.34|1067.94|1064.77|1062.37|0
1646987100000|2022-03-11 08:25:00|1069.8|1067.4|1069.46|1067.06|1073.08|1070.68|1067.39|1064.99|0
1646987400000|2022-03-11 08:30:00|1069.14|1066.74|1067.71|1065.31|1072.64|1070.24|1067.38|1064.98|0
1646987700000|2022-03-11 08:35:00|1068.26|1065.86|1073.54|1071.14|1073.54|1071.14|1067.33|1064.93|0
1646988000000|2022-03-11 08:40:00|1073.33|1070.93|1074.64|1072.24|1075.73|1073.33|1071.13|1068.73|0
1646988300000|2022-03-11 08:45:00|1074.86|1072.46|1080.56|1078.16|1080.56|1078.16|1074.86|1072.46|0
1646988600000|2022-03-11 08:50:00|1080.66|1078.26|1073.98|1071.58|1080.88|1078.48|1073.86|1071.46|0
1646988900000|2022-03-11 08:55:00|1074.3|1071.9|1075.07|1072.67|1077.7|1075.3|1073.76|1071.36|0
1646989200000|2022-03-11 09:00:00|1074.96|1072.56|1077.7|1075.3|1078.8|1076.4|1074.74|1072.34|0
1646989500000|2022-03-11 09:05:00|1077.8|1075.4|1080.77|1078.37|1083.73|1081.33|1077.48|1075.08|0
1646989800000|2022-03-11 09:10:00|1080.99|1078.59|1085.48|1083.08|1085.82|1083.42|1080.77|1078.37|0
1646990100000|2022-03-11 09:15:00|1085.16|1082.76|1084.5|1082.1|1086.26|1083.86|1082.63|1080.23|0
1646990400000|2022-03-11 09:20:00|1084.6|1082.2|1087.12|1084.72|1088.12|1085.72|1084.5|1082.1|0
1646990700000|2022-03-11 09:25:00|1087.02|1084.62|1085.04|1082.64|1088.99|1086.59|1084.92|1082.52|0
1646991000000|2022-03-11 09:30:00|1085.26|1082.86|1084.82|1082.42|1086.57|1084.17|1082.4|1080|0
1646991300000|2022-03-11 09:35:00|1085.25|1082.85|1083.28|1080.88|1085.69|1083.29|1082.4|1080|0
1646991600000|2022-03-11 09:40:00|1083.38|1080.98|1083.71|1081.31|1083.72|1081.32|1081.08|1078.68|0
1646991900000|2022-03-11 09:45:00|1083.93|1081.53|1087.71|1085.31|1087.93|1085.53|1083.93|1081.53|0
1646992200000|2022-03-11 09:50:00|1087.93|1085.53|1089.68|1087.28|1091|1088.6|1086.61|1084.21|0
1646992500000|2022-03-11 09:55:00|1089.46|1087.06|1088.58|1086.18|1089.68|1087.28|1088.36|1085.96|0
1646992800000|2022-03-11 10:00:00|1088.8|1086.4|1097.6|1095.2|1097.6|1095.2|1088.8|1086.4|0
1646993100000|2022-03-11 10:05:00|1097.82|1095.42|1094.96|1092.56|1098.93|1096.53|1094.3|1091.9|0
1646993400000|2022-03-11 10:10:00|1094.74|1092.34|1092.31|1089.91|1094.84|1092.44|1092.2|1089.8|0
1646993700000|2022-03-11 10:15:00|1092.42|1090.02|1092.75|1090.35|1094.52|1092.12|1091.87|1089.47|0
1646994000000|2022-03-11 10:20:00|1092.64|1090.24|1093.85|1091.45|1093.85|1091.45|1091.87|1089.47|0
1646994300000|2022-03-11 10:25:00|1093.63|1091.23|1097.04|1094.64|1098.04|1095.64|1093.63|1091.23|0
1646994600000|2022-03-11 10:30:00|1096.93|1094.53|1095.27|1092.87|1097.37|1094.97|1094.73|1092.33|0
1646994900000|2022-03-11 10:35:00|1095.17|1092.77|1092.52|1090.12|1095.61|1093.21|1091.97|1089.57|0
1646995200000|2022-03-11 10:40:00|1092.41|1090.01|1089|1086.6|1092.52|1090.12|1089|1086.6|0
1646995500000|2022-03-11 10:45:00|1089.55|1087.15|1092.3|1089.9|1092.3|1089.9|1089.22|1086.82|0
1646995800000|2022-03-11 10:50:00|1092.41|1090.01|1088.56|1086.16|1092.52|1090.12|1088.12|1085.72|0
1646996100000|2022-03-11 10:55:00|1088.78|1086.38|1092.74|1090.34|1094.72|1092.32|1088|1085.6|0
1646996400000|2022-03-11 11:00:00|1092.4|1090|1092.84|1090.44|1093.62|1091.22|1091.2|1088.8|0
1646996700000|2022-03-11 11:05:00|1092.95|1090.55|1092.4|1090|1094.16|1091.76|1090.31|1087.91|0
1646997000000|2022-03-11 11:10:00|1092.51|1090.11|1090.53|1088.13|1093.39|1090.99|1089.76|1087.36|0
1646997300000|2022-03-11 11:15:00|1090.31|1087.91|1089.53|1087.13|1091.96|1089.56|1089.21|1086.81|0
1646997600000|2022-03-11 11:20:00|1089.65|1087.25|1117.61|1115.21|1119.48|1117.08|1087.11|1084.71|0
1646997900000|2022-03-11 11:25:00|1115.5|1113.1|1132.31|1129.91|1144.64|1142.24|1115.06|1112.66|0
1646998200000|2022-03-11 11:30:00|1129.42|1127.02|1131.3|1128.9|1134.08|1131.68|1122.33|1119.93|0
1646998500000|2022-03-11 11:35:00|1132.63|1130.23|1125.31|1122.91|1132.97|1130.57|1122.77|1120.37|0
1646998800000|2022-03-11 11:40:00|1125.2|1122.8|1129.64|1127.24|1135.19|1132.79|1124.98|1122.58|0
1646999100000|2022-03-11 11:45:00|1129.52|1127.12|1129.47|1125.63|1133.96|1131.56|1125.64|1123.24|0
1646999400000|2022-03-11 11:50:00|1129.02|1125.18|1121.6|1117.76|1129.47|1125.63|1118.39|1114.55|0
1646999700000|2022-03-11 11:55:00|1122.04|1118.2|1129.02|1125.18|1129.57|1125.73|1121.6|1117.76|0
1647000000000|2022-03-11 12:00:00|1128.8|1124.96|1127.24|1123.4|1128.8|1124.96|1122.37|1118.53|0
1647000300000|2022-03-11 12:05:00|1127.69|1123.85|1127.46|1123.62|1128.35|1124.51|1123.7|1119.86|0
1647000600000|2022-03-11 12:10:00|1127.02|1123.18|1128.57|1124.73|1131.01|1127.17|1125.47|1121.63|0
1647000900000|2022-03-11 12:15:00|1127.68|1123.84|1126.8|1122.96|1129.68|1125.84|1125.91|1122.07|0
1647001200000|2022-03-11 12:20:00|1126.24|1122.4|1127.97|1124.13|1129.75|1125.91|1126.24|1122.4|0
1647001500000|2022-03-11 12:25:00|1128.08|1124.24|1124.13|1120.29|1128.08|1124.24|1121.48|1117.64|0
1647001800000|2022-03-11 12:30:00|1123.54|1119.7|1127.53|1123.69|1127.53|1123.69|1123.54|1119.7|0
1647002100000|2022-03-11 12:35:00|1127.41|1123.57|1128.86|1125.02|1128.86|1125.02|1124.97|1121.13|0
1647002400000|2022-03-11 12:40:00|1129.08|1125.24|1126.41|1122.57|1129.08|1125.24|1125.3|1121.46|0
1647002700000|2022-03-11 12:45:00|1126.63|1122.79|1122.13|1118.29|1126.74|1122.9|1120.65|1116.81|0
1647003000000|2022-03-11 12:50:00|1121.91|1118.07|1117.32|1113.48|1122.3|1118.46|1117.32|1113.48|0
1647003300000|2022-03-11 12:55:00|1117.55|1113.71|1115.88|1112.04|1118.43|1114.59|1112.34|1108.5|0
1647003600000|2022-03-11 13:00:00|1115.66|1111.82|1114.89|1111.05|1117.99|1114.15|1113.12|1109.28|0
1647003900000|2022-03-11 13:05:00|1115.11|1111.27|1117.1|1113.26|1117.76|1113.92|1114.11|1110.27|0
1647004200000|2022-03-11 13:10:00|1116.43|1112.59|1111.79|1107.95|1117.98|1114.14|1109.9|1106.06|0
1647004500000|2022-03-11 13:15:00|1111.89|1108.05|1108.47|1104.63|1113.56|1109.72|1108.47|1104.63|0
1647004800000|2022-03-11 13:20:00|1108.69|1104.85|1112|1108.16|1112.67|1108.83|1107.81|1103.97|0
1647005100000|2022-03-11 13:25:00|1112.22|1108.38|1115.54|1111.7|1115.87|1112.03|1111.78|1107.94|0
1647005400000|2022-03-11 13:30:00|1116.2|1112.36|1113.11|1109.27|1117.53|1113.69|1112|1108.16|0
1647005700000|2022-03-11 13:35:00|1112.44|1108.6|1114.43|1110.59|1115.76|1111.92|1111.56|1107.72|0
1647006000000|2022-03-11 13:40:00|1113.32|1109.48|1108.9|1105.06|1113.55|1109.71|1108.68|1104.84|0
1647006300000|2022-03-11 13:45:00|1109.34|1105.5|1106.47|1102.63|1111.44|1107.6|1106.25|1102.41|0
1647006600000|2022-03-11 13:50:00|1106.69|1102.85|1109.34|1105.5|1110.44|1106.6|1106.69|1102.85|0
1647006900000|2022-03-11 13:55:00|1109.56|1105.72|1103.93|1100.09|1110|1106.16|1103.93|1100.09|0
1647007200000|2022-03-11 14:00:00|1104.48|1100.64|1106.24|1102.4|1108.11|1104.27|1103.48|1099.64|0
1647007500000|2022-03-11 14:05:00|1105.8|1101.96|1103.25|1099.41|1106.24|1102.4|1102.48|1098.64|0
1647007800000|2022-03-11 14:10:00|1103.37|1099.53|1101.82|1097.98|1103.59|1099.75|1100.5|1096.66|0
1647008100000|2022-03-11 14:15:00|1102.04|1098.2|1103.58|1099.74|1104.47|1100.63|1101.82|1097.98|0
1647008400000|2022-03-11 14:20:00|1104.03|1100.19|1103.58|1099.74|1105.57|1101.73|1100.71|1096.87|0
1647008700000|2022-03-11 14:25:00|1103.14|1099.3|1098.83|1094.99|1103.36|1099.52|1098.83|1094.99|0
1647009000000|2022-03-11 14:30:00|1099.61|1095.77|1099.83|1095.99|1104.02|1100.18|1097.62|1093.78|0
1647009300000|2022-03-11 14:35:00|1100.27|1096.43|1094.75|1090.91|1103.36|1099.52|1094.64|1090.8|0
1647009600000|2022-03-11 14:40:00|1094.86|1091.02|1095.47|1093.07|1097.9|1095.5|1089.6|1085.76|0
1647009900000|2022-03-11 14:45:00|1095.36|1092.96|1098.12|1095.72|1100.99|1098.59|1095.36|1092.96|0
1647010200000|2022-03-11 14:50:00|1096.57|1094.17|1090.62|1088.22|1101.2|1098.8|1090.4|1088|0
1647010500000|2022-03-11 14:55:00|1090.4|1088|1089.08|1086.68|1091.39|1088.99|1084.68|1082.28|0
1647010800000|2022-03-11 15:00:00|1086.11|1083.71|1075.34|1072.94|1087.87|1085.47|1073.7|1071.3|0
1647011100000|2022-03-11 15:05:00|1075.67|1073.27|1070.19|1067.79|1080.28|1077.88|1069.54|1067.14|0
1647011400000|2022-03-11 15:10:00|1071.07|1068.67|1076.11|1073.71|1079.84|1077.44|1071.07|1068.67|0
1647011700000|2022-03-11 15:15:00|1076.21|1073.81|1075.01|1072.61|1078.3|1075.9|1072.6|1070.2|0
1647012000000|2022-03-11 15:20:00|1075.23|1072.83|1073.47|1071.07|1075.99|1073.59|1069.63|1067.23|0
1647012300000|2022-03-11 15:25:00|1073.91|1071.51|1076.76|1074.36|1081.81|1079.41|1073.69|1071.29|0
1647012600000|2022-03-11 15:30:00|1076.54|1074.14|1070.84|1068.44|1078.08|1075.68|1070.18|1067.78|0
1647012900000|2022-03-11 15:35:00|1070.94|1068.54|1077.52|1075.12|1078.07|1075.67|1070.84|1068.44|0
1647013200000|2022-03-11 15:40:00|1077.64|1075.24|1078.73|1076.33|1084.22|1081.82|1076.86|1074.46|0
1647013500000|2022-03-11 15:45:00|1078.29|1075.89|1079.25|1076.85|1081.45|1079.05|1076.76|1074.36|0
1647013800000|2022-03-11 15:50:00|1079.47|1077.07|1083.2|1080.8|1086.5|1084.1|1079.47|1077.07|0
1647014100000|2022-03-11 15:55:00|1083.42|1081.02|1087.38|1084.98|1088.04|1085.64|1081.66|1079.26|0
1647014400000|2022-03-11 16:00:00|1087.6|1085.2|1081.66|1079.26|1087.6|1085.2|1081.44|1079.04|0
1647014700000|2022-03-11 16:05:00|1081.98|1079.58|1076.82|1074.42|1082.54|1080.14|1075.17|1072.77|0
1647015000000|2022-03-11 16:10:00|1077.26|1074.86|1072.32|1069.92|1078.36|1075.96|1071.33|1068.93|0
1647015300000|2022-03-11 16:15:00|1072.87|1070.47|1075.94|1073.54|1076.7|1074.3|1071.33|1068.93|0
1647015600000|2022-03-11 16:20:00|1076.16|1073.76|1076.16|1073.76|1079.67|1077.27|1074.18|1071.78|0
1647015900000|2022-03-11 16:25:00|1075.94|1073.54|1071.99|1069.59|1076.16|1073.76|1070.89|1068.49|0
1647016200000|2022-03-11 16:30:00|1071.55|1069.15|1062.89|1060.49|1072.09|1069.69|1062.78|1060.38|0
1647016500000|2022-03-11 16:35:00|1063.22|1060.82|1066.48|1064.08|1066.48|1064.08|1062.56|1060.16|0
1647016800000|2022-03-11 16:40:00|1066.04|1063.64|1064.94|1062.54|1066.8|1064.4|1057.71|1055.31|0
1647017100000|2022-03-11 16:45:00|1064.72|1062.32|1065.59|1063.19|1068.23|1065.83|1062.09|1059.69|0
1647017400000|2022-03-11 16:50:00|1064.94|1062.54|1062.96|1060.56|1065.59|1063.19|1060.11|1057.71|0
1647017700000|2022-03-11 16:55:00|1064.71|1062.31|1062.63|1060.23|1065.15|1062.75|1060.33|1057.93|0
1647018000000|2022-03-11 17:00:00|1062.74|1060.34|1062.3|1059.9|1062.96|1060.56|1055.95|1053.55|0
1647018300000|2022-03-11 17:05:00|1062.74|1060.34|1055.95|1053.55|1065.15|1062.75|1055.51|1053.11|0
1647018600000|2022-03-11 17:10:00|1056.16|1053.76|1057.69|1055.29|1061.42|1059.02|1056.16|1053.76|0
1647018900000|2022-03-11 17:15:00|1058.13|1055.73|1065.14|1062.74|1065.14|1062.74|1057.48|1055.08|0
1647019200000|2022-03-11 17:20:00|1065.36|1062.96|1061.41|1059.01|1066.68|1064.28|1060.54|1058.14|0
1647019500000|2022-03-11 17:25:00|1061.52|1059.12|1054.73|1052.33|1061.63|1059.23|1054.62|1052.22|0
1647019800000|2022-03-11 17:30:00|1054.95|1052.55|1056.59|1054.19|1057.91|1055.51|1054.41|1052.01|0
1647020100000|2022-03-11 17:35:00|1055.94|1053.54|1051.78|1049.38|1056.15|1053.75|1051.12|1048.72|0
1647020400000|2022-03-11 17:40:00|1052|1049.6|1057.24|1054.84|1057.24|1054.84|1051.56|1049.16|0
1647020700000|2022-03-11 17:45:00|1057.13|1054.73|1055.82|1053.42|1059|1056.6|1055.82|1053.42|0
1647021000000|2022-03-11 17:50:00|1055.93|1053.53|1058.44|1056.04|1058.99|1056.59|1055.93|1053.53|0
1647021300000|2022-03-11 17:55:00|1058.33|1055.93|1059.65|1057.25|1062.28|1059.88|1058.22|1055.82|0
1647021600000|2022-03-11 18:00:00|1059.87|1057.47|1062.93|1060.53|1063.7|1061.3|1057.46|1055.06|0
1647021900000|2022-03-11 18:05:00|1062.71|1060.31|1061.18|1058.78|1066.22|1063.82|1060.52|1058.12|0
1647022200000|2022-03-11 18:10:00|1061.4|1059|1060.08|1057.68|1062.71|1060.31|1059.42|1057.02|0
1647022500000|2022-03-11 18:15:00|1060.3|1057.9|1065.56|1063.16|1065.56|1063.16|1060.3|1057.9|0
1647022800000|2022-03-11 18:20:00|1065.78|1063.38|1068.85|1066.45|1069.07|1066.67|1065.12|1062.72|0
1647023100000|2022-03-11 18:25:00|1068.73|1066.33|1068.41|1066.01|1070.16|1067.76|1067.31|1064.91|0
1647023400000|2022-03-11 18:30:00|1068.19|1065.79|1067.09|1064.69|1069.5|1067.1|1066.21|1063.81|0
1647023700000|2022-03-11 18:35:00|1066.87|1064.47|1064.67|1062.27|1069.28|1066.88|1064.67|1062.27|0
1647024000000|2022-03-11 18:40:00|1065.11|1062.71|1067.96|1065.56|1067.96|1065.56|1064.67|1062.27|0
1647024300000|2022-03-11 18:45:00|1067.74|1065.34|1070.81|1068.41|1070.81|1068.41|1067.74|1065.34|0
1647024600000|2022-03-11 18:50:00|1071.69|1069.29|1060.28|1057.88|1072.57|1070.17|1060.28|1057.88|0
1647024900000|2022-03-11 18:55:00|1060.06|1057.66|1056.99|1054.59|1062.69|1060.29|1056.78|1054.38|0
1647025200000|2022-03-11 19:00:00|1055.02|1052.62|1059.62|1057.22|1059.62|1057.22|1054.15|1051.75|0
1647025500000|2022-03-11 19:05:00|1060.5|1058.1|1057.65|1055.25|1060.71|1058.31|1057.65|1055.25|0
1647025800000|2022-03-11 19:10:00|1058.3|1055.9|1058.08|1055.68|1059.84|1057.44|1055.9|1053.5|0
1647026100000|2022-03-11 19:15:00|1058.96|1056.56|1055.67|1053.27|1061.59|1059.19|1055.67|1053.27|0
1647026400000|2022-03-11 19:20:00|1055.02|1052.62|1058.3|1055.9|1058.96|1056.56|1054.8|1052.4|0
1647026700000|2022-03-11 19:25:00|1058.52|1056.12|1065.75|1063.35|1066.41|1064.01|1057.2|1054.8|0
1647027000000|2022-03-11 19:30:00|1065.31|1062.91|1062.12|1059.72|1066.19|1063.79|1061.69|1059.29|0
1647027300000|2022-03-11 19:35:00|1062.02|1059.62|1061.8|1059.4|1063.33|1060.93|1059.49|1057.09|0
1647027600000|2022-03-11 19:40:00|1062.24|1059.84|1055.66|1053.26|1062.24|1059.84|1055.23|1052.83|0
1647027900000|2022-03-11 19:45:00|1055.44|1053.04|1056.76|1054.36|1056.97|1054.57|1052.92|1050.52|0
1647028200000|2022-03-11 19:50:00|1056.42|1054.02|1051.28|1048.88|1056.42|1054.02|1047.79|1045.39|0
1647028500000|2022-03-11 19:55:00|1051.5|1049.1|1051|1048.6|1052.97|1050.57|1049.36|1046.96|0
1647028800000|2022-03-11 20:00:00|1051.22|1048.82|1049.25|1046.85|1052.09|1049.69|1048.16|1045.76|0
1647029100000|2022-03-11 20:05:00|1049.47|1047.07|1046.63|1044.23|1051.66|1049.26|1045.32|1042.92|0
1647029400000|2022-03-11 20:10:00|1046.19|1043.79|1045.31|1042.91|1049.03|1046.63|1044.22|1041.82|0
1647029700000|2022-03-11 20:15:00|1044.88|1042.48|1048.15|1045.75|1049.03|1046.63|1044.66|1042.26|0
1647030000000|2022-03-11 20:20:00|1047.5|1045.1|1045.63|1043.23|1049.46|1047.06|1045.63|1043.23|0
1647030300000|2022-03-11 20:25:00|1044.65|1042.25|1041.6|1039.2|1047.06|1044.66|1041.6|1039.2|0
1647030600000|2022-03-11 20:30:00|1040.07|1037.67|1038.82|1036.42|1043.81|1041.41|1038.82|1036.42|0
1647030900000|2022-03-11 20:35:00|1039.25|1036.85|1040.33|1037.93|1044.02|1041.62|1039.03|1036.63|0
1647031200000|2022-03-11 20:40:00|1039.9|1037.5|1038.59|1036.19|1042.61|1040.21|1037.18|1034.78|0
1647031500000|2022-03-11 20:45:00|1040|1037.6|1035.99|1033.59|1040|1037.6|1035.34|1032.94|0
1647031800000|2022-03-11 20:50:00|1034.79|1032.39|1032.07|1029.67|1039.44|1037.04|1031.86|1029.46|0
1647032100000|2022-03-11 20:55:00|1034.24|1031.84|1029.47|1027.07|1036.94|1034.54|1025.37|1022.97|0
1647032400000|2022-03-11 21:00:00|1028.71|1026.31|1032.07|1029.67|1032.72|1030.32|1028.18|1025.78|0
1647032700000|2022-03-11 21:05:00|1032.28|1029.88|1031.85|1029.45|1032.72|1030.32|1030.98|1028.58|0
1647033000000|2022-03-11 21:10:00|1031.52|1029.12|1031.85|1029.45|1032.28|1029.88|1030.98|1028.58|0
1647244800000|2022-03-14 08:00:00|1046.09|1043.69|1046.31|1043.91|1050.67|1048.27|1045.98|1043.58|0
1647245100000|2022-03-14 08:05:00|1047.4|1045|1057.97|1055.57|1058.63|1056.23|1045.76|1043.36|0
1647245400000|2022-03-14 08:10:00|1057.54|1055.14|1054.81|1052.41|1061.03|1058.63|1054.37|1051.97|0
1647245700000|2022-03-14 08:15:00|1053.94|1051.54|1050.55|1048.15|1055.25|1052.85|1050.45|1048.05|0
1647246000000|2022-03-14 08:20:00|1050.88|1048.48|1052.95|1050.55|1054.59|1052.19|1050.01|1047.61|0
1647246300000|2022-03-14 08:25:00|1052.84|1050.44|1046.3|1043.9|1053.17|1050.77|1045.21|1042.81|0
1647246600000|2022-03-14 08:30:00|1046.08|1043.68|1045.21|1042.81|1046.08|1043.68|1042.38|1039.98|0
1647246900000|2022-03-14 08:35:00|1045.31|1042.91|1045.82|1043.42|1049.31|1046.91|1044.77|1042.37|0
1647247200000|2022-03-14 08:40:00|1046.15|1043.75|1046.58|1044.18|1048|1045.6|1044.95|1042.55|0
1647247500000|2022-03-14 08:45:00|1046.26|1043.86|1051.26|1048.86|1051.26|1048.86|1046.26|1043.86|0
1647247800000|2022-03-14 08:50:00|1051.58|1049.18|1047.12|1044.72|1054.42|1052.02|1045.05|1042.65|0
1647248100000|2022-03-14 08:55:00|1046.91|1044.51|1049.84|1047.44|1051.58|1049.18|1046.14|1043.74|0
1647248400000|2022-03-14 09:00:00|1050.05|1047.65|1055.72|1053.32|1056.15|1053.75|1049.3|1046.9|0
1647248700000|2022-03-14 09:05:00|1056.05|1053.65|1056.26|1053.86|1056.59|1054.19|1053.97|1051.57|0
1647249000000|2022-03-14 09:10:00|1056.59|1054.19|1055.39|1052.99|1060.08|1057.68|1054.62|1052.22|0
1647249300000|2022-03-14 09:15:00|1055.61|1053.21|1055.17|1052.77|1056.58|1054.18|1052.99|1050.59|0
1647249600000|2022-03-14 09:20:00|1055.39|1052.99|1052.12|1049.72|1058.44|1056.04|1052.12|1049.72|0
1647249900000|2022-03-14 09:25:00|1052.22|1049.82|1049.82|1047.42|1053.53|1051.13|1047.54|1045.14|0
1647250200000|2022-03-14 09:30:00|1049.94|1047.54|1052.22|1049.82|1053.53|1051.13|1048.85|1046.45|0
1647250500000|2022-03-14 09:35:00|1052.77|1050.37|1057.01|1054.61|1057.23|1054.83|1050.04|1047.64|0
1647250800000|2022-03-14 09:40:00|1057.78|1055.38|1060.83|1058.43|1064.98|1062.58|1056.14|1053.74|0
1647251100000|2022-03-14 09:45:00|1060.94|1058.54|1064.1|1061.7|1065.52|1063.12|1058.97|1056.57|0
1647251400000|2022-03-14 09:50:00|1064.32|1061.92|1068.26|1065.86|1068.8|1066.4|1062.36|1059.96|0
1647251700000|2022-03-14 09:55:00|1067.6|1065.2|1067.48|1065.08|1072.19|1069.79|1066.72|1064.32|0
1647252000000|2022-03-14 10:00:00|1067.92|1065.52|1065.55|1063.15|1068.58|1066.18|1065.19|1062.79|0
1647252300000|2022-03-14 10:05:00|1066.1|1063.7|1061.29|1058.89|1066.1|1063.7|1060.95|1058.55|0
1647252600000|2022-03-14 10:10:00|1061.28|1058.88|1060.63|1058.23|1061.39|1058.99|1056.92|1054.52|0
1647252900000|2022-03-14 10:15:00|1060.51|1058.11|1060.73|1058.33|1062.37|1059.97|1059.75|1057.35|0
1647253200000|2022-03-14 10:20:00|1060.84|1058.44|1059.97|1057.57|1061.06|1058.66|1057.89|1055.49|0
1647253500000|2022-03-14 10:25:00|1060.07|1057.67|1059.97|1057.57|1061.5|1059.1|1058|1055.6|0
1647253800000|2022-03-14 10:30:00|1060.18|1057.78|1063.68|1061.28|1065.1|1062.7|1059.85|1057.45|0
1647254100000|2022-03-14 10:35:00|1063.56|1061.16|1059.96|1057.56|1063.56|1061.16|1059.31|1056.91|0
1647254400000|2022-03-14 10:40:00|1059.85|1057.45|1055.81|1053.41|1059.85|1057.45|1054.83|1052.43|0
1647254700000|2022-03-14 10:45:00|1056.03|1053.63|1056.46|1054.06|1058.32|1055.92|1055.16|1052.76|0
1647255000000|2022-03-14 10:50:00|1056.57|1054.17|1060.19|1057.79|1060.19|1057.79|1055.48|1053.08|0
1647255300000|2022-03-14 10:55:00|1059.98|1057.58|1063.47|1061.07|1063.47|1061.07|1058.88|1056.48|0
1647255600000|2022-03-14 11:00:00|1063.14|1060.74|1056.58|1054.18|1063.35|1060.95|1056.58|1054.18|0
1647255900000|2022-03-14 11:05:00|1056.7|1054.3|1053.21|1050.81|1058.33|1055.93|1052.77|1050.37|0
1647256200000|2022-03-14 11:10:00|1052.99|1050.59|1055.6|1053.2|1056.8|1054.4|1052.55|1050.15|0
1647256500000|2022-03-14 11:15:00|1055.71|1053.31|1057.13|1054.73|1057.45|1055.05|1053.86|1051.46|0
1647256800000|2022-03-14 11:20:00|1057.01|1054.61|1055.92|1053.52|1058.22|1055.82|1055.16|1052.76|0
1647257100000|2022-03-14 11:25:00|1056.03|1053.63|1044.93|1042.53|1056.25|1053.85|1042.53|1040.13|0
1647257400000|2022-03-14 11:30:00|1045.36|1042.96|1042.53|1040.13|1046.99|1044.59|1042.31|1039.91|0
1647257700000|2022-03-14 11:35:00|1042.75|1040.35|1042.96|1040.56|1047.53|1045.13|1042.1|1039.7|0
1647258000000|2022-03-14 11:40:00|1043.29|1040.89|1041.33|1038.93|1046.33|1043.93|1041.22|1038.82|0
1647258300000|2022-03-14 11:45:00|1041.22|1038.82|1039.15|1036.75|1042.31|1039.91|1033.95|1031.55|0
1647258600000|2022-03-14 11:50:00|1038.5|1036.1|1035.68|1033.28|1039.8|1037.4|1033.98|1031.58|0
1647258900000|2022-03-14 11:55:00|1035.35|1032.95|1035.13|1032.73|1039.59|1037.19|1034.05|1031.65|0
1647259200000|2022-03-14 12:00:00|1034.81|1032.41|1040.02|1037.62|1040.67|1038.27|1032.64|1030.24|0
1647259500000|2022-03-14 12:05:00|1040.13|1037.73|1041.11|1038.71|1042.63|1040.23|1039.15|1036.75|0
1647259800000|2022-03-14 12:10:00|1040.89|1038.49|1040.12|1037.72|1041.11|1038.71|1038.5|1036.1|0
1647260100000|2022-03-14 12:15:00|1039.9|1037.5|1036.97|1034.57|1043.06|1040.66|1036.54|1034.14|0
1647260400000|2022-03-14 12:20:00|1036.86|1034.46|1034.59|1032.19|1037.63|1035.23|1033.94|1031.54|0
1647260700000|2022-03-14 12:25:00|1034.8|1032.4|1036.21|1033.81|1037.62|1035.22|1034.8|1032.4|0
1647261000000|2022-03-14 12:30:00|1036.75|1034.35|1039.57|1037.17|1039.9|1037.5|1035.67|1033.27|0
1647261300000|2022-03-14 12:35:00|1039.79|1037.39|1038.7|1036.3|1039.79|1037.39|1035.55|1033.15|0
1647261600000|2022-03-14 12:40:00|1038.92|1036.52|1041.52|1039.12|1042.18|1039.78|1038.7|1036.3|0
1647261900000|2022-03-14 12:45:00|1041.41|1039.01|1038.05|1035.65|1042.83|1040.43|1038.05|1035.65|0
1647262200000|2022-03-14 12:50:00|1038.15|1035.75|1038.48|1036.08|1043.04|1040.64|1035.11|1032.71|0
1647262500000|2022-03-14 12:55:00|1038.7|1036.3|1047.39|1044.99|1048.37|1045.97|1036.41|1034.01|0
1647262800000|2022-03-14 13:00:00|1047.28|1044.88|1045.32|1042.92|1047.28|1044.88|1045.32|1042.92|0
1647263100000|2022-03-14 13:05:00|1042.39|1039.99|1042.6|1040.2|1042.92|1040.52|1040.86|1038.46|0
1647263400000|2022-03-14 13:10:00|1042.82|1040.42|1044.6|1042.2|1045.47|1043.07|1041.08|1038.68|0
1647263700000|2022-03-14 13:15:00|1044.38|1041.98|1044.16|1041.76|1046.77|1044.37|1042.64|1040.24|0
1647264000000|2022-03-14 13:20:00|1044.38|1041.98|1040.24|1037.84|1045.25|1042.85|1040.24|1037.84|0
1647264300000|2022-03-14 13:25:00|1040.35|1037.95|1036.76|1034.36|1040.46|1038.06|1036.76|1034.36|0
1647264600000|2022-03-14 13:30:00|1036.11|1033.71|1031.88|1029.48|1045.68|1043.28|1031.88|1029.48|0
1647264900000|2022-03-14 13:35:00|1031.77|1029.37|1027.32|1024.92|1035.03|1032.63|1023.32|1020.92|0
1647265200000|2022-03-14 13:40:00|1026.57|1024.17|1040.45|1038.05|1041.54|1039.14|1021.16|1018.76|0
1647265500000|2022-03-14 13:45:00|1040.89|1038.49|1038.49|1036.09|1043.71|1041.31|1036.1|1033.7|0
1647265800000|2022-03-14 13:50:00|1038.28|1035.88|1038.71|1036.31|1042.84|1040.44|1037.84|1035.44|0
1647266100000|2022-03-14 13:55:00|1039.14|1036.74|1039.79|1037.39|1043.71|1041.31|1034.37|1031.97|0
1647266400000|2022-03-14 14:00:00|1039.5|1037.9|1037.65|1036.05|1045.7|1044.1|1033.75|1032.15|0
1647266700000|2022-03-14 14:05:00|1037|1035.4|1048.31|1046.71|1048.52|1046.92|1035.91|1034.31|0
1647267000000|2022-03-14 14:10:00|1048.52|1046.92|1054.73|1053.13|1056.15|1054.55|1047.22|1045.62|0
1647267300000|2022-03-14 14:15:00|1053.97|1052.37|1050.3|1048.7|1056.55|1054.95|1050.3|1048.7|0
1647267600000|2022-03-14 14:20:00|1050.73|1049.13|1054.44|1052.84|1054.76|1053.16|1049.64|1048.04|0
1647267900000|2022-03-14 14:25:00|1055.09|1053.49|1051.6|1050|1057.71|1056.11|1051.38|1049.78|0
1647268200000|2022-03-14 14:30:00|1051.82|1050.22|1048.98|1047.38|1052.04|1050.44|1045.71|1044.11|0
1647268500000|2022-03-14 14:35:00|1049.64|1048.04|1052.57|1050.97|1055.96|1054.36|1049.42|1047.82|0
1647268800000|2022-03-14 14:40:00|1054|1052.4|1052.25|1050.65|1056.83|1055.23|1051.38|1049.78|0
1647269100000|2022-03-14 14:45:00|1051.59|1049.99|1054.21|1052.61|1056.94|1055.34|1051.16|1049.56|0
1647269400000|2022-03-14 14:50:00|1054.65|1053.05|1061.74|1060.14|1063.82|1062.22|1052.35|1050.75|0
1647269700000|2022-03-14 14:55:00|1062.4|1060.8|1065.13|1063.53|1065.13|1063.53|1059.45|1057.85|0
1647270000000|2022-03-14 15:00:00|1066.45|1064.85|1062.51|1060.91|1066.45|1064.85|1060.54|1058.94|0
1647270300000|2022-03-14 15:05:00|1063.16|1061.56|1058.79|1057.19|1064.69|1063.09|1058.35|1056.75|0
1647270600000|2022-03-14 15:10:00|1059.22|1057.62|1054.94|1053.34|1060.1|1058.5|1053.98|1052.38|0
1647270900000|2022-03-14 15:15:00|1054.73|1053.13|1055.38|1053.78|1057.45|1055.85|1054.51|1052.91|0
1647271200000|2022-03-14 15:20:00|1054.94|1053.34|1049.71|1048.11|1054.94|1053.34|1048.83|1047.23|0
1647271500000|2022-03-14 15:25:00|1049.49|1047.89|1047.31|1045.71|1050.58|1048.98|1046|1044.4|0
1647271800000|2022-03-14 15:30:00|1047.74|1046.14|1047.09|1045.49|1048.61|1047.01|1045.13|1043.53|0
1647272100000|2022-03-14 15:35:00|1047.74|1046.14|1042.08|1040.48|1047.74|1046.14|1040.77|1039.17|0
1647272400000|2022-03-14 15:40:00|1041.86|1040.26|1034.25|1032.65|1042.29|1040.69|1031.86|1030.26|0
1647272700000|2022-03-14 15:45:00|1034.03|1032.43|1028.61|1027.01|1034.57|1032.97|1028.39|1026.79|0
1647273000000|2022-03-14 15:50:00|1028.71|1027.11|1031.85|1030.25|1032.93|1031.33|1027.11|1025.51|0
1647273300000|2022-03-14 15:55:00|1031.63|1030.03|1032.05|1030.45|1032.49|1030.89|1028.37|1026.77|0
1647273600000|2022-03-14 16:00:00|1031.4|1029.8|1024.24|1022.64|1031.4|1029.8|1024.03|1022.43|0
1647273900000|2022-03-14 16:05:00|1024.13|1022.53|1022.08|1020.48|1027.71|1026.11|1020.78|1019.18|0
1647274200000|2022-03-14 16:10:00|1021.21|1019.61|1019.48|1017.88|1023.81|1022.21|1017.75|1016.15|0
1647274500000|2022-03-14 16:15:00|1019.05|1017.45|1025.1|1023.5|1025.75|1024.15|1019.04|1017.44|0
1647274800000|2022-03-14 16:20:00|1025.32|1023.72|1025.32|1023.72|1026.4|1024.8|1020.99|1019.39|0
1647275100000|2022-03-14 16:25:00|1024.99|1023.39|1025.97|1024.37|1026.4|1024.8|1022.72|1021.12|0
1647275400000|2022-03-14 16:30:00|1025.1|1023.5|1024.45|1022.85|1028.57|1026.97|1023.36|1021.76|0
1647275700000|2022-03-14 16:35:00|1024.66|1023.06|1025.09|1023.49|1027.7|1026.1|1020.55|1018.95|0
1647276000000|2022-03-14 16:40:00|1024.45|1022.85|1023.36|1021.76|1028.56|1026.96|1022.28|1020.68|0
1647276300000|2022-03-14 16:45:00|1022.93|1021.33|1018.16|1016.56|1022.93|1021.33|1016.22|1014.62|0
1647276600000|2022-03-14 16:50:00|1018.81|1017.21|1009.95|1008.35|1019.78|1018.18|1009.95|1008.35|0
1647276900000|2022-03-14 16:55:00|1009.74|1008.14|1008.87|1007.27|1014.16|1012.56|1008.87|1007.27|0
1647277200000|2022-03-14 17:00:00|1009.52|1007.92|1005.64|1004.04|1010.6|1009|1005.42|1003.82|0
1647277500000|2022-03-14 17:05:00|1005.85|1004.25|1005.2|1003.6|1010.38|1008.78|1004.99|1003.39|0
1647277800000|2022-03-14 17:10:00|1005.85|1004.25|1008.64|1007.04|1009.07|1007.47|1003.22|1001.62|0
1647278100000|2022-03-14 17:15:00|1008.85|1007.25|1011.22|1009.62|1011.54|1009.94|1007.34|1005.74|0
1647278400000|2022-03-14 17:20:00|1010.36|1008.76|1010.79|1009.19|1011.65|1010.05|1006.48|1004.88|0
1647278700000|2022-03-14 17:25:00|1011.32|1009.72|1006.05|1004.45|1011.44|1009.84|1005.19|1003.59|0
1647279000000|2022-03-14 17:30:00|1007.77|1006.17|1003.03|1001.43|1007.87|1006.27|998.51|996.91|0
1647279300000|2022-03-14 17:35:00|1002.81|1001.21|997.44|995.84|1002.81|1001.21|996.15|994.55|0
1647279600000|2022-03-14 17:40:00|998.3|996.7|998.94|997.34|1000.87|999.27|995.5|993.9|0
1647279900000|2022-03-14 17:45:00|998.72|997.12|995.93|994.33|1002.38|1000.78|995.07|993.47|0
1647280200000|2022-03-14 17:50:00|997|995.4|1003.02|1001.42|1005.39|1003.79|997|995.4|0
1647280500000|2022-03-14 17:55:00|1002.38|1000.78|999.79|998.19|1006.68|1005.08|999.36|997.76|0
1647280800000|2022-03-14 18:00:00|999.36|997.76|998.93|997.33|1000.22|998.62|997.64|996.04|0
1647281100000|2022-03-14 18:05:00|998.71|997.11|1001.94|1000.34|1004.09|1002.49|998.71|997.11|0
1647281400000|2022-03-14 18:10:00|1002.15|1000.55|1001.61|1000.01|1003.44|1001.84|999.14|997.54|0
1647281700000|2022-03-14 18:15:00|1001.51|999.91|997.09|995.49|1001.72|1000.12|996.34|994.74|0
1647282000000|2022-03-14 18:20:00|997.85|996.25|994.3|992.7|998.71|997.11|992.69|991.09|0
1647282300000|2022-03-14 18:25:00|994.62|993.02|992.69|991.09|996.34|994.74|992.26|990.66|0
1647282600000|2022-03-14 18:30:00|992.9|991.3|998.27|996.67|998.27|996.67|992.15|990.55|0
1647282900000|2022-03-14 18:35:00|998.06|996.46|1000.2|998.6|1003|1001.4|998.06|996.46|0
1647283200000|2022-03-14 18:40:00|1001.06|999.46|997.84|996.24|1001.17|999.57|996.12|994.52|0
1647283500000|2022-03-14 18:45:00|998.16|996.56|995.47|993.87|998.27|996.67|994.83|993.23|0
1647283800000|2022-03-14 18:50:00|995.69|994.09|1002.02|1000.42|1002.02|1000.42|993.97|992.37|0
1647284100000|2022-03-14 18:55:00|1002.13|1000.53|1003.21|1001.61|1004.6|1003|999.77|998.17|0
1647284400000|2022-03-14 19:00:00|1002.78|1001.18|1007.51|1005.91|1010.1|1008.5|1001.05|999.45|0
1647284700000|2022-03-14 19:05:00|1006.43|1004.83|1000.94|999.34|1006.65|1005.05|999.33|997.73|0
1647285000000|2022-03-14 19:10:00|1001.05|999.45|1008.16|1006.56|1008.81|1007.21|1000.41|998.81|0
1647285300000|2022-03-14 19:15:00|1007.95|1006.35|1006.22|1004.62|1013.12|1011.52|1004.93|1003.33|0
1647285600000|2022-03-14 19:20:00|1006.11|1004.51|1010.1|1008.5|1010.42|1008.82|1004.29|1002.69|0
1647285900000|2022-03-14 19:25:00|1009.45|1007.85|1004.71|1003.11|1009.67|1008.07|1003.64|1002.04|0
1647286200000|2022-03-14 19:30:00|1004.93|1003.33|997.19|995.59|1004.93|1003.33|994.61|993.01|0
1647286500000|2022-03-14 19:35:00|997.4|995.8|1000.19|998.59|1000.94|999.34|994.72|993.12|0
1647286800000|2022-03-14 19:40:00|999.55|997.95|1003.73|1002.13|1003.73|1002.13|998.04|996.44|0
1647287100000|2022-03-14 19:45:00|1005.78|1004.18|1003.2|1001.6|1008.8|1007.2|1000.62|999.02|0
1647287400000|2022-03-14 19:50:00|1000.19|998.59|998.9|997.3|1002.87|1001.27|996.64|995.04|0
1647287700000|2022-03-14 19:55:00|1000.62|999.02|1002.29|1000.69|1005.35|1003.75|999.54|997.94|0
1647288000000|2022-03-14 20:00:00|1002.93|1001.33|1006.59|1004.99|1008.96|1007.36|1001.43|999.83|0
1647288300000|2022-03-14 20:05:00|1007.02|1005.42|1010.9|1009.3|1011.11|1009.51|1007.02|1005.42|0
1647288600000|2022-03-14 20:10:00|1011.11|1009.51|1009.39|1007.79|1011.76|1010.16|1009.39|1007.79|0
1647288900000|2022-03-14 20:15:00|1009.59|1007.59|1009.69|1007.69|1010.34|1008.34|1008.72|1006.72|0
1647289200000|2022-03-14 20:20:00|1009.59|1007.59|1008.61|1006.61|1010.02|1008.02|1008.51|1006.51|0
1647289500000|2022-03-14 20:25:00|1008.72|1006.72|1007.64|1005.64|1009.04|1007.04|1007.53|1005.53|0
1647289800000|2022-03-14 20:30:00|1007.43|1005.43|1008.07|1006.07|1008.93|1006.93|1007.21|1005.21|0
1647290100000|2022-03-14 20:35:00|1007.85|1005.85|1008.07|1006.07|1008.28|1006.28|1007.42|1005.42|0
1647290400000|2022-03-14 20:40:00|1007.96|1005.96|1007.64|1005.64|1009.14|1007.14|1006.99|1004.99|0
1647290700000|2022-03-14 20:45:00|1007.31|1005.31|1006.77|1004.77|1008.5|1006.5|1006.77|1004.77|0
1647291000000|2022-03-14 20:50:00|1006.99|1004.99|1007.2|1005.2|1007.42|1005.42|1006.55|1004.55|0
1647291300000|2022-03-14 20:55:00|1007.09|1005.09|1008.59|1006.59|1009.24|1007.24|1006.87|1004.87|0
1647291600000|2022-03-14 21:00:00|1008.5|1006.5|1008.62|1006.62|1008.62|1006.62|1008.06|1006.06|0
1647291900000|2022-03-14 21:05:00|1008.5|1006.5|1008.65|1006.65|1008.65|1006.65|1008.33|1006.33|0
1647292200000|2022-03-14 21:10:00|1008.33|1006.33|1008.31|1006.31|1008.33|1006.33|1008.31|1006.31|0
1647292500000|2022-03-14 21:15:00|1008.28|1006.28|1008.12|1006.12|1008.28|1006.28|1008.12|1006.12|0
1647292800000|2022-03-14 21:20:00|1007.71|1005.71|1007.17|1005.17|1007.77|1005.77|1006.29|1004.29|0
1647293100000|2022-03-14 21:25:00|1007.05|1005.05|1006.64|1004.64|1007.07|1005.07|1006.48|1004.48|0
1647293400000|2022-03-14 21:30:00|1006.86|1004.86|1006.91|1004.91|1007.2|1005.2|1006.82|1004.82|0
1647293700000|2022-03-14 21:35:00|1006.7|1004.7|1006.85|1004.85|1006.95|1004.95|1006.7|1004.7|0
1647294000000|2022-03-14 21:40:00|1006.76|1004.76|1007.25|1005.25|1007.67|1005.67|1006.76|1004.76|0
1647294300000|2022-03-14 21:45:00|1007.29|1005.29|1007.48|1005.48|1007.5|1005.5|1007.29|1005.29|0
1647294600000|2022-03-14 21:50:00|1007.44|1005.44|1009.87|1007.87|1010.09|1008.09|1007.38|1005.38|0
1647294900000|2022-03-14 21:55:00|1009.84|1007.84|1010.65|1008.65|1010.84|1008.84|1009.84|1007.84|0
1647295200000|2022-03-14 22:00:00|1008.35|1006.35|1009.54|1007.54|1010.51|1008.51|1008.35|1006.35|0
1647295500000|2022-03-14 22:05:00|1009.75|1007.75|1007.92|1005.92|1009.75|1007.75|1007.6|1005.6|0
1647295800000|2022-03-14 22:10:00|1008.24|1006.24|1008.89|1006.89|1009.97|1007.97|1008.24|1006.24|0
1647296100000|2022-03-14 22:15:00|1008.99|1006.99|1008.24|1006.24|1009.21|1007.21|1008.02|1006.02|0
1647296400000|2022-03-14 22:20:00|1008.34|1006.34|1008.45|1006.45|1008.67|1006.67|1008.02|1006.02|0
1647296700000|2022-03-14 22:25:00|1008.34|1006.34|1006.3|1004.3|1008.67|1006.67|1005.65|1003.65|0
1647297000000|2022-03-14 22:30:00|1006.4|1004.4|1010.71|1008.71|1012.11|1010.11|1005.43|1003.43|0
1647297300000|2022-03-14 22:35:00|1010.6|1008.6|1014.7|1012.7|1015.35|1013.35|1010.6|1008.6|0
1647297600000|2022-03-14 22:40:00|1014.8|1012.8|1013.29|1011.29|1015.13|1013.13|1012.86|1010.86|0
1647297900000|2022-03-14 22:45:00|1013.4|1011.4|1014.05|1012.05|1015.78|1013.78|1013.19|1011.19|0
1647298200000|2022-03-14 22:50:00|1013.94|1011.94|1013.18|1011.18|1014.37|1012.37|1012.97|1010.97|0
1647298500000|2022-03-14 22:55:00|1013.07|1011.07|1012.96|1010.96|1014.04|1012.04|1012.75|1010.75|0
1647298800000|2022-03-14 23:00:00|1013.18|1011.18|1010.59|1008.59|1013.83|1011.83|1010.16|1008.16|0
1647299100000|2022-03-14 23:05:00|1010.37|1008.37|1011.23|1009.23|1012.1|1010.1|1010.16|1008.16|0
1647299400000|2022-03-14 23:10:00|1011.02|1009.02|1011.23|1009.23|1011.23|1009.23|1008.86|1006.86|0
1647299700000|2022-03-14 23:15:00|1011.34|1009.34|1012.52|1010.52|1012.74|1010.74|1010.8|1008.8|0
1647300000000|2022-03-14 23:20:00|1012.96|1010.96|1011.44|1009.44|1013.06|1011.06|1011.44|1009.44|0
1647300300000|2022-03-14 23:25:00|1011.23|1009.23|1012.09|1010.09|1012.95|1010.95|1011.23|1009.23|0
1647300600000|2022-03-14 23:30:00|1012.3|1010.3|1011.54|1009.54|1013.38|1011.38|1011.22|1009.22|0
1647300900000|2022-03-14 23:35:00|1011.65|1009.65|1013.48|1011.48|1013.81|1011.81|1011.65|1009.65|0
1647301200000|2022-03-14 23:40:00|1013.38|1011.38|1012.62|1010.62|1013.91|1011.91|1011.87|1009.87|0
1647301500000|2022-03-14 23:45:00|1012.73|1010.73|1010.89|1008.89|1013.05|1011.05|1010.14|1008.14|0
1647301800000|2022-03-14 23:50:00|1010.57|1008.57|1010.35|1008.35|1011|1009|1009.71|1007.71|0
1647302100000|2022-03-14 23:55:00|1010.57|1008.57|1010.13|1008.13|1011.1|1009.1|1009.7|1007.7|0
1647302400000|2022-03-15 00:00:00|1009.92|1007.92|1008.73|1006.73|1011.43|1009.43|1008.19|1006.19|0
1647302700000|2022-03-15 00:05:00|1009.49|1007.49|1010.45|1008.45|1011.42|1009.42|1009.27|1007.27|0
1647303000000|2022-03-15 00:10:00|1010.78|1008.78|1006.25|1004.25|1011.09|1009.09|1005.39|1003.39|0
1647303300000|2022-03-15 00:15:00|1006.03|1004.03|1005.17|1003.17|1006.03|1004.03|1003.77|1001.77|0
1647303600000|2022-03-15 00:20:00|1004.95|1002.95|1006.67|1004.67|1006.78|1004.78|1004.95|1002.95|0
1647303900000|2022-03-15 00:25:00|1007.11|1005.11|1006.46|1004.46|1007.11|1005.11|1005.27|1003.27|0
1647304200000|2022-03-15 00:30:00|1006.67|1004.67|1009.69|1007.69|1009.69|1007.69|1006.56|1004.56|0
1647304500000|2022-03-15 00:35:00|1009.79|1007.79|1009.25|1007.25|1012.49|1010.49|1009.04|1007.04|0
1647304800000|2022-03-15 00:40:00|1008.82|1006.82|1008.6|1006.6|1009.04|1007.04|1007.74|1005.74|0
1647305100000|2022-03-15 00:45:00|1008.39|1006.39|1006.88|1004.88|1011.41|1009.41|1006.88|1004.88|0
1647305400000|2022-03-15 00:50:00|1007.09|1005.09|1007.09|1005.09|1007.31|1005.31|1006.45|1004.45|0
1647305700000|2022-03-15 00:55:00|1006.98|1004.98|1007.09|1005.09|1009.03|1007.03|1005.58|1003.58|0
1647306000000|2022-03-15 01:00:00|1007.31|1005.31|1007.95|1005.95|1009.03|1007.03|1006.66|1004.66|0
1647306300000|2022-03-15 01:05:00|1007.73|1005.73|1005.15|1003.15|1007.84|1005.84|1005.15|1003.15|0
1647306600000|2022-03-15 01:10:00|1005.58|1003.58|1005.79|1003.79|1006.54|1004.54|1005.04|1003.04|0
1647306900000|2022-03-15 01:15:00|1005.58|1003.58|1003.64|1001.64|1006.11|1004.11|1003.64|1001.64|0
1647307200000|2022-03-15 01:20:00|1003.85|1001.85|1008.69|1006.69|1008.69|1006.69|1003.42|1001.42|0
1647307500000|2022-03-15 01:25:00|1008.37|1006.37|1006|1004|1011.39|1009.39|1005.35|1003.35|0
1647307800000|2022-03-15 01:30:00|1006.21|1004.21|1001.26|999.26|1007.29|1005.29|1001.05|999.05|0
1647308100000|2022-03-15 01:35:00|1001.48|999.48|1002.22|1000.22|1003.41|1001.41|998.68|996.68|0
1647308400000|2022-03-15 01:40:00|1002.12|1000.12|1004.05|1002.05|1005.23|1003.23|1002.01|1000.01|0
1647308700000|2022-03-15 01:45:00|1004.27|1002.27|1004.91|1002.91|1006.21|1004.21|1002.76|1000.76|0
1647309000000|2022-03-15 01:50:00|1004.48|1002.48|1000.61|998.61|1007.07|1005.07|999.75|997.75|0
1647309300000|2022-03-15 01:55:00|1000.71|998.71|1002.33|1000.33|1003.83|1001.83|998.46|996.46|0
1647309600000|2022-03-15 02:00:00|1002.43|1000.43|1005.12|1003.12|1006.2|1004.2|1002.33|1000.33|0
1647309900000|2022-03-15 02:05:00|1004.48|1002.48|1006.84|1004.84|1007.27|1005.27|1004.48|1002.48|0
1647310200000|2022-03-15 02:10:00|1006.73|1004.73|1008.02|1006.02|1009.21|1007.21|1005.98|1003.98|0
1647310500000|2022-03-15 02:15:00|1008.35|1006.35|1008.67|1006.67|1011.58|1009.58|1006.41|1004.41|0
1647310800000|2022-03-15 02:20:00|1008.88|1006.88|1008.56|1006.56|1009.1|1007.1|1006.41|1004.41|0
1647311100000|2022-03-15 02:25:00|1008.66|1006.66|1010.71|1008.71|1010.71|1008.71|1007.37|1005.37|0
1647311400000|2022-03-15 02:30:00|1010.82|1008.82|1013.08|1011.08|1013.73|1011.73|1008.88|1006.88|0
1647311700000|2022-03-15 02:35:00|1012.65|1010.65|1015.99|1013.99|1018.05|1016.05|1012.65|1010.65|0
1647312000000|2022-03-15 02:40:00|1015.78|1013.78|1013.94|1011.94|1016.42|1014.42|1013.73|1011.73|0
1647312300000|2022-03-15 02:45:00|1013.73|1011.73|1013.94|1011.94|1016.53|1014.53|1013.4|1011.4|0
1647312600000|2022-03-15 02:50:00|1014.16|1012.16|1013.08|1011.08|1014.48|1012.48|1012.21|1010.21|0
1647312900000|2022-03-15 02:55:00|1013.18|1011.18|1012.96|1010.96|1013.72|1011.72|1011.45|1009.45|0
1647313200000|2022-03-15 03:00:00|1012.86|1010.86|1014.15|1012.15|1015.66|1013.66|1012.21|1010.21|0
1647313500000|2022-03-15 03:05:00|1014.04|1012.04|1012.31|1010.31|1015.98|1013.98|1011.13|1009.13|0
1647313800000|2022-03-15 03:10:00|1012.42|1010.42|1012.2|1010.2|1012.85|1010.85|1011.13|1009.13|0
1647314100000|2022-03-15 03:15:00|1012.42|1010.42|1011.77|1009.77|1012.85|1010.85|1011.34|1009.34|0
1647314400000|2022-03-15 03:20:00|1011.66|1009.66|1013.71|1011.71|1013.93|1011.93|1011.34|1009.34|0
1647314700000|2022-03-15 03:25:00|1013.49|1011.49|1011.55|1009.55|1013.71|1011.71|1010.9|1008.9|0
1647315000000|2022-03-15 03:30:00|1011.87|1009.87|1012.84|1010.84|1012.84|1010.84|1011.22|1009.22|0
1647315300000|2022-03-15 03:35:00|1012.51|1010.51|1011.86|1009.86|1013.27|1011.27|1011.86|1009.86|0
1647315600000|2022-03-15 03:40:00|1011.76|1009.76|1010.35|1008.35|1012.41|1010.41|1008.74|1006.74|0
1647315900000|2022-03-15 03:45:00|1010.25|1008.25|1008.74|1006.74|1010.57|1008.57|1008.52|1006.52|0
1647316200000|2022-03-15 03:50:00|1008.95|1006.95|1010.78|1008.78|1010.89|1008.89|1008.63|1006.63|0
1647316500000|2022-03-15 03:55:00|1010.68|1008.68|1010.89|1008.89|1011.75|1009.75|1010.13|1008.13|0
1647316800000|2022-03-15 04:00:00|1011.1|1009.1|1010.46|1008.46|1011.1|1009.1|1009.48|1007.48|0
1647317100000|2022-03-15 04:05:00|1010.34|1008.34|1009.59|1007.59|1010.45|1008.45|1009.59|1007.59|0
1647317400000|2022-03-15 04:10:00|1009.81|1007.81|1010.12|1008.12|1010.45|1008.45|1009.59|1007.59|0
1647317700000|2022-03-15 04:15:00|1010.24|1008.24|1010.45|1008.45|1010.45|1008.45|1009.91|1007.91|0
1647318000000|2022-03-15 04:20:00|1010.23|1008.23|1010.45|1008.45|1010.45|1008.45|1009.69|1007.69|0
1647318300000|2022-03-15 04:25:00|1010.23|1008.23|1008.07|1006.07|1011.74|1009.74|1008.07|1006.07|0
1647318600000|2022-03-15 04:30:00|1007.85|1005.85|1010.22|1008.22|1010.97|1008.97|1007.85|1005.85|0
1647318900000|2022-03-15 04:35:00|1010.32|1008.32|1010|1008|1010.54|1008.54|1008.81|1006.81|0
1647319200000|2022-03-15 04:40:00|1009.89|1007.89|1010.65|1008.65|1010.86|1008.86|1009.35|1007.35|0
1647319500000|2022-03-15 04:45:00|1010.86|1008.86|1010.21|1008.21|1011.08|1009.08|1009.78|1007.78|0
1647319800000|2022-03-15 04:50:00|1010.1|1008.1|1010.86|1008.86|1011.08|1009.08|1010|1008|0
1647320100000|2022-03-15 04:55:00|1010.96|1008.96|1010.64|1008.64|1011.08|1009.08|1010.64|1008.64|0
1647320400000|2022-03-15 05:00:00|1011.07|1009.07|1007.19|1005.19|1011.07|1009.07|1006.97|1004.97|0
1647320700000|2022-03-15 05:05:00|1007.29|1005.29|1007.62|1005.62|1009.23|1007.23|1006.97|1004.97|0
1647321000000|2022-03-15 05:10:00|1007.5|1005.5|1007.4|1005.4|1008.15|1006.15|1005.68|1003.68|0
1647321300000|2022-03-15 05:15:00|1007.18|1005.18|1006.75|1004.75|1009.01|1007.01|1006.42|1004.42|0
1647321600000|2022-03-15 05:20:00|1005.67|1003.67|1006.1|1004.1|1006.32|1004.32|1003.73|1001.73|0
1647321900000|2022-03-15 05:25:00|1005.99|1003.99|1005.88|1003.88|1006.1|1004.1|1004.81|1002.81|0
1647322200000|2022-03-15 05:30:00|1005.99|1003.99|1007.82|1005.82|1007.93|1005.93|1005.02|1003.02|0
1647322500000|2022-03-15 05:35:00|1007.61|1005.61|1005.66|1003.66|1008.57|1006.57|1005.45|1003.45|0
1647322800000|2022-03-15 05:40:00|1005.88|1003.88|1005.88|1003.88|1007.92|1005.92|1005.02|1003.02|0
1647323100000|2022-03-15 05:45:00|1005.45|1003.45|1006.52|1004.52|1006.52|1004.52|1004.15|1002.15|0
1647323400000|2022-03-15 05:50:00|1006.31|1004.31|1002.64|1000.64|1006.52|1004.52|1002.42|1000.42|0
1647323700000|2022-03-15 05:55:00|1002.53|1000.53|1004.15|1002.15|1004.58|1002.58|1002.21|1000.21|0
1647324000000|2022-03-15 06:00:00|1003.71|1001.71|1000.48|998.48|1004.15|1002.15|1000.05|998.05|0
1647324300000|2022-03-15 06:05:00|1001.02|999.02|1003.49|1001.49|1003.71|1001.71|1000.05|998.05|0
1647324600000|2022-03-15 06:10:00|1003.28|1001.28|1005|1003|1006.51|1004.51|1003.06|1001.06|0
1647324900000|2022-03-15 06:15:00|1004.89|1002.89|1002.2|1000.2|1005.43|1003.43|1001.77|999.77|0
1647325200000|2022-03-15 06:20:00|1001.98|999.98|1004.78|1002.78|1005.43|1003.43|1001.98|999.98|0
1647325500000|2022-03-15 06:25:00|1004.57|1002.57|1003.49|1001.49|1005.21|1003.21|1003.06|1001.06|0
1647325800000|2022-03-15 06:30:00|1003.37|1001.37|1003.05|1001.05|1004.02|1002.02|1001.55|999.55|0
1647326100000|2022-03-15 06:35:00|1003.27|1001.27|1003.71|1001.71|1005.1|1003.1|1002.84|1000.84|0
1647326400000|2022-03-15 06:40:00|1003.81|1001.81|1003.92|1001.92|1005|1003|1002.2|1000.2|0
1647326700000|2022-03-15 06:45:00|1003.81|1001.81|1000.04|998.04|1003.92|1001.92|999.83|997.83|0
1647327000000|2022-03-15 06:50:00|1000.15|998.15|999.93|997.93|1000.9|998.9|998.11|996.11|0
1647327300000|2022-03-15 06:55:00|1000.26|998.26|1000.04|998.04|1001.01|999.01|999.4|997.4|0
1647327600000|2022-03-15 07:00:00|1000.47|998.47|991.88|989.88|1000.57|998.57|991.45|989.45|0
1647327900000|2022-03-15 07:05:00|992.1|990.5|995.11|993.51|996.83|995.23|991.67|990.07|0
1647328200000|2022-03-15 07:10:00|994.78|993.18|979.25|977.65|995.32|993.72|978.18|976.58|0
1647328500000|2022-03-15 07:15:00|980.1|978.5|984.81|983.21|985.45|983.85|979.03|977.43|0
1647328800000|2022-03-15 07:20:00|985.24|983.64|986.52|984.92|988.45|986.85|983.31|981.71|0
1647329100000|2022-03-15 07:25:00|987.59|985.99|981.59|979.99|987.59|985.99|981.59|979.99|0
1647329400000|2022-03-15 07:30:00|981.7|980.1|981.81|980.21|985.55|983.95|979.88|978.28|0
1647329700000|2022-03-15 07:35:00|981.59|979.99|983.09|981.49|983.94|982.34|980.52|978.92|0
1647330000000|2022-03-15 07:40:00|982.66|981.06|984.63|982.71|985.68|983.84|981.69|980.09|0
1647330300000|2022-03-15 07:45:00|985.06|983.14|983.77|981.85|986.46|984.54|981.75|979.83|0
1647330600000|2022-03-15 07:50:00|984.1|982.18|989.35|987.43|990.42|988.5|983.77|981.85|0
1647330900000|2022-03-15 07:55:00|989.89|987.97|991.6|989.68|992.25|990.33|989.25|987.33|0
1647331200000|2022-03-15 08:00:00|991.92|990|991.28|989.36|992.67|990.75|987.32|985.4|0
1647331500000|2022-03-15 08:05:00|991.17|989.25|997.93|995.85|1007.88|1005.8|991.06|989.14|0
1647331800000|2022-03-15 08:10:00|998.15|996.07|994.5|992.42|998.15|996.07|993|990.92|0
1647332100000|2022-03-15 08:15:00|993.43|991.35|989.89|987.81|994.07|991.99|989.46|987.38|0
1647332400000|2022-03-15 08:20:00|990.43|988.35|987.86|985.78|992.14|990.06|985.61|983.53|0
1647332700000|2022-03-15 08:25:00|987.43|985.35|988.39|986.31|991.39|989.31|987.11|985.03|0
1647333000000|2022-03-15 08:30:00|988.5|986.42|988.39|986.31|988.5|986.42|984.22|982.14|0
1647333300000|2022-03-15 08:35:00|988.28|986.2|985.6|983.52|990.85|988.77|985.18|983.1|0
1647333600000|2022-03-15 08:40:00|985.5|983.42|987.85|985.77|990.31|988.23|985.39|983.31|0
1647333900000|2022-03-15 08:45:00|987.42|985.34|984.53|982.45|987.74|985.66|982.72|980.64|0
1647334200000|2022-03-15 08:50:00|984.64|982.56|983.57|981.49|984.64|982.56|980.8|978.72|0
1647334500000|2022-03-15 08:55:00|983.78|981.7|979.94|977.86|984|981.92|978.12|976.04|0
1647334800000|2022-03-15 09:00:00|979.51|977.43|979.94|977.86|981.75|979.67|978.55|976.47|0
1647335100000|2022-03-15 09:05:00|979.83|977.75|976.31|974.23|979.83|977.75|974.39|972.31|0
1647335400000|2022-03-15 09:10:00|976.41|974.33|979.93|977.85|980.15|978.07|974.6|972.52|0
1647335700000|2022-03-15 09:15:00|979.82|977.74|978.22|976.14|980.57|978.49|977.16|975.08|0
1647336000000|2022-03-15 09:20:00|979.08|977|985.27|983.19|985.27|983.19|977.8|975.72|0
1647336300000|2022-03-15 09:25:00|985.48|983.4|986.55|984.47|988.69|986.61|985.27|983.19|0
1647336600000|2022-03-15 09:30:00|986.86|984.78|987.5|985.42|990.82|988.74|986.33|984.25|0
1647336900000|2022-03-15 09:35:00|987.72|985.64|988.57|986.49|988.68|986.6|985.15|983.07|0
1647337200000|2022-03-15 09:40:00|988.47|986.39|993.82|991.74|995.11|993.03|987.4|985.32|0
1647337500000|2022-03-15 09:45:00|993.6|991.52|993.92|991.84|997.03|994.95|992.85|990.77|0
1647337800000|2022-03-15 09:50:00|994.13|992.05|988.03|985.95|994.77|992.69|988.03|985.95|0
1647338100000|2022-03-15 09:55:00|988.25|986.17|989.2|987.12|990.17|988.09|985.89|983.81|0
1647338400000|2022-03-15 10:00:00|989.74|987.66|991.45|989.37|992.63|990.55|988.77|986.69|0
1647338700000|2022-03-15 10:05:00|991.67|989.59|991.45|989.37|994.34|992.26|990.17|988.09|0
1647339000000|2022-03-15 10:10:00|991.66|989.58|996.69|994.61|997.34|995.26|991.45|989.37|0
1647339300000|2022-03-15 10:15:00|996.59|994.51|995.52|993.44|997.66|995.58|994.12|992.04|0
1647339600000|2022-03-15 10:20:00|995.3|993.22|996.47|994.39|998.62|996.54|991.66|989.58|0
1647339900000|2022-03-15 10:25:00|996.59|994.51|997.87|995.79|998.83|996.75|996.16|994.08|0
1647340200000|2022-03-15 10:30:00|998.73|996.65|1002.05|999.97|1002.16|1000.08|997.87|995.79|0
1647340500000|2022-03-15 10:35:00|1002.38|1000.3|1002.16|1000.08|1003.88|1001.8|1001.95|999.87|0
1647340800000|2022-03-15 10:40:00|1001.83|999.75|998.51|996.43|1001.83|999.75|998.18|996.1|0
1647341100000|2022-03-15 10:45:00|998.82|996.74|1001.08|999|1001.08|999|998.61|996.53|0
1647341400000|2022-03-15 10:50:00|1000.65|998.57|1007.84|1005.76|1007.95|1005.87|1000.44|998.36|0
1647341700000|2022-03-15 10:55:00|1007.52|1005.44|1005.39|1003.31|1011.85|1009.77|1005.39|1003.31|0
1647342000000|2022-03-15 11:00:00|1005.82|1003.74|1009.69|1007.61|1010.12|1008.04|1005.82|1003.74|0
1647342300000|2022-03-15 11:05:00|1009.58|1007.5|1013.45|1011.37|1013.78|1011.7|1009.47|1007.39|0
1647342600000|2022-03-15 11:10:00|1013.56|1011.48|1014.81|1012.73|1014.81|1012.73|1011.73|1009.65|0
1647342900000|2022-03-15 11:15:00|1013.5|1011.42|1010.7|1008.62|1015.01|1012.93|1010.37|1008.29|0
1647343200000|2022-03-15 11:20:00|1010.8|1008.72|1005.96|1003.88|1010.91|1008.83|1004.55|1002.47|0
1647343500000|2022-03-15 11:25:00|1006.27|1004.19|1006.81|1004.73|1008.86|1006.78|1004.77|1002.69|0
1647343800000|2022-03-15 11:30:00|1006.38|1004.3|1009.18|1007.1|1009.18|1007.1|1004.98|1002.9|0
1647344100000|2022-03-15 11:35:00|1008.97|1006.89|1008.32|1006.24|1010.04|1007.96|1007.35|1005.27|0
1647344400000|2022-03-15 11:40:00|1008.1|1006.02|1006.4|1004.32|1008.21|1006.13|1005.19|1003.11|0
1647344700000|2022-03-15 11:45:00|1005.76|1003.68|1003.39|1001.31|1006.83|1004.75|1003.39|1001.31|0
1647345000000|2022-03-15 11:50:00|1003.61|1001.53|1004.68|1002.6|1005.76|1003.68|1002.75|1000.67|0
1647345300000|2022-03-15 11:55:00|1004.57|1002.49|1007.15|1005.07|1008.33|1006.25|1004.57|1002.49|0
1647345600000|2022-03-15 12:00:00|1006.61|1004.53|1008.33|1006.25|1009.41|1007.33|1004.35|1002.27|0
1647345900000|2022-03-15 12:05:00|1008.12|1006.04|1005.96|1003.88|1009.84|1007.76|1005.42|1003.34|0
1647346200000|2022-03-15 12:10:00|1006.18|1004.1|1010.69|1008.61|1010.69|1008.61|1006.18|1004.1|0
1647346500000|2022-03-15 12:15:00|1010.48|1008.4|1011.12|1009.04|1012.2|1010.12|1009.4|1007.32|0
1647346800000|2022-03-15 12:20:00|1011.55|1009.47|1014.78|1012.7|1016.72|1014.64|1011.44|1009.36|0
1647347100000|2022-03-15 12:25:00|1015|1012.92|1011.55|1009.47|1015|1012.92|1011.55|1009.47|0
1647347400000|2022-03-15 12:30:00|1012.51|1010.43|1024.37|1022.29|1029.46|1027.38|1011.44|1009.36|0
1647347700000|2022-03-15 12:35:00|1025.13|1023.05|1024.48|1022.4|1025.78|1023.7|1022.32|1020.24|0
1647348000000|2022-03-15 12:40:00|1024.7|1022.62|1022.06|1019.98|1024.91|1022.83|1021.19|1019.11|0
1647348300000|2022-03-15 12:45:00|1022.27|1020.19|1024.21|1022.13|1024.32|1022.24|1020.43|1018.35|0
1647348600000|2022-03-15 12:50:00|1023.78|1021.7|1021.83|1019.75|1023.78|1021.7|1021.19|1019.11|0
1647348900000|2022-03-15 12:55:00|1021.72|1019.64|1023.13|1021.05|1023.99|1021.91|1021.4|1019.32|0
1647349200000|2022-03-15 13:00:00|1022.91|1020.83|1024.85|1022.77|1024.86|1022.78|1022.05|1019.97|0
1647349500000|2022-03-15 13:05:00|1024.64|1022.56|1024.2|1022.12|1026.58|1024.5|1023.34|1021.26|0
1647349800000|2022-03-15 13:10:00|1024.42|1022.34|1027.23|1025.15|1031.34|1029.26|1024.42|1022.34|0
1647350100000|2022-03-15 13:15:00|1027.88|1025.8|1026.36|1024.28|1028.74|1026.66|1025.93|1023.85|0
1647350400000|2022-03-15 13:20:00|1026.58|1024.5|1023.76|1021.68|1027.01|1024.93|1023.76|1021.68|0
1647350700000|2022-03-15 13:25:00|1025.06|1022.98|1028.95|1026.87|1029.82|1027.74|1021.6|1019.52|0
1647351000000|2022-03-15 13:30:00|1027.87|1025.79|1035.01|1032.93|1041.52|1039.44|1027.87|1025.79|0
1647351300000|2022-03-15 13:35:00|1036.31|1034.23|1030.46|1028.38|1040.21|1038.13|1029.38|1027.3|0
1647351600000|2022-03-15 13:40:00|1031.54|1029.46|1017.07|1014.99|1034.57|1032.49|1017.07|1014.99|0
1647351900000|2022-03-15 13:45:00|1017.82|1015.74|1022.67|1020.59|1023.75|1021.67|1016.95|1014.87|0
1647352200000|2022-03-15 13:50:00|1022.56|1020.48|1024.83|1022.75|1027.43|1025.35|1020.95|1018.87|0
1647352500000|2022-03-15 13:55:00|1023.75|1021.67|1033.15|1031.07|1035|1032.92|1023.75|1021.67|0
1647352800000|2022-03-15 14:00:00|1032.83|1030.75|1037.33|1035.25|1039.28|1037.2|1028.02|1025.94|0
1647353100000|2022-03-15 14:05:00|1037.55|1035.47|1029.97|1027.89|1039.17|1037.09|1029.1|1027.02|0
1647353400000|2022-03-15 14:10:00|1030.83|1028.75|1025.64|1023.56|1033|1030.92|1022.83|1020.75|0
1647353700000|2022-03-15 14:15:00|1024.56|1022.48|1031.69|1029.61|1032.78|1030.7|1023.8|1021.72|0
1647354000000|2022-03-15 14:20:00|1033.21|1031.13|1039.06|1036.98|1039.06|1036.98|1032.56|1030.48|0
1647354300000|2022-03-15 14:25:00|1038.62|1036.54|1044.3|1042.22|1044.3|1042.22|1035.17|1033.09|0
1647354600000|2022-03-15 14:30:00|1045.6|1043.52|1046.36|1044.28|1050.71|1048.63|1043.43|1041.35|0
1647354900000|2022-03-15 14:35:00|1046.25|1044.17|1048.43|1046.35|1051.48|1049.4|1046.03|1043.95|0
1647355200000|2022-03-15 14:40:00|1049.08|1047|1049.18|1047.1|1051.48|1049.4|1046.25|1044.17|0
1647355500000|2022-03-15 14:45:00|1049.73|1047.65|1050.36|1048.28|1053.65|1051.57|1048.64|1046.56|0
1647355800000|2022-03-15 14:50:00|1051.45|1049.37|1046.87|1044.79|1051.45|1049.37|1045.13|1043.05|0
1647356100000|2022-03-15 14:55:00|1047.09|1045.01|1044.68|1042.6|1048.59|1046.51|1042.72|1040.64|0
1647356400000|2022-03-15 15:00:00|1046.2|1044.12|1049.89|1047.81|1049.89|1047.81|1044.89|1042.81|0
1647356700000|2022-03-15 15:05:00|1049.68|1047.6|1050.11|1048.03|1050.98|1048.9|1048.37|1046.29|0
1647357000000|2022-03-15 15:10:00|1050.33|1048.25|1049.89|1047.81|1051.42|1049.34|1047.5|1045.42|0
1647357300000|2022-03-15 15:15:00|1049.24|1047.16|1050.54|1048.46|1051.41|1049.33|1045.76|1043.68|0
1647357600000|2022-03-15 15:20:00|1050.98|1048.9|1048.58|1046.5|1052.28|1050.2|1044.88|1042.8|0
1647357900000|2022-03-15 15:25:00|1048.36|1046.28|1057.32|1055.4|1057.43|1055.51|1047.93|1045.85|0
1647358200000|2022-03-15 15:30:00|1057.65|1055.73|1060.48|1058.56|1060.48|1058.56|1055.9|1053.98|0
1647358500000|2022-03-15 15:35:00|1060.26|1058.34|1061.79|1059.87|1062.88|1060.96|1060.26|1058.34|0
1647358800000|2022-03-15 15:40:00|1061.57|1059.65|1061.43|1059.51|1062.17|1060.25|1058.82|1056.9|0
1647359100000|2022-03-15 15:45:00|1061.87|1059.95|1065.14|1063.22|1065.36|1063.44|1060.78|1058.86|0
1647359400000|2022-03-15 15:50:00|1065.36|1063.44|1058.16|1056.24|1067.11|1065.19|1056.63|1054.71|0
1647359700000|2022-03-15 15:55:00|1058.59|1056.67|1052.71|1050.79|1058.59|1056.67|1046.18|1044.26|0
1647360000000|2022-03-15 16:00:00|1051.84|1049.92|1048.55|1046.63|1052.69|1050.77|1044.42|1042.5|0
1647360300000|2022-03-15 16:05:00|1048.33|1046.41|1057.69|1055.77|1059.22|1057.3|1046.6|1044.68|0
1647360600000|2022-03-15 16:10:00|1057.47|1055.55|1057.91|1055.99|1059.21|1057.29|1055.29|1053.37|0
1647360900000|2022-03-15 16:15:00|1058.01|1056.09|1059.89|1057.97|1060.76|1058.84|1056.62|1054.7|0
1647361200000|2022-03-15 16:20:00|1059.34|1057.42|1064.04|1062.12|1064.04|1062.12|1057.49|1055.57|0
1647361500000|2022-03-15 16:25:00|1063.82|1061.9|1066.24|1064.32|1067.53|1065.61|1063.6|1061.68|0
1647361800000|2022-03-15 16:30:00|1065.81|1063.89|1063.87|1061.95|1067.55|1065.63|1063.65|1061.73|0
1647362100000|2022-03-15 16:35:00|1064.31|1062.39|1067.58|1065.66|1068.24|1066.32|1064.19|1062.27|0
1647362400000|2022-03-15 16:40:00|1067.8|1065.88|1061.46|1059.54|1067.8|1065.88|1061.46|1059.54|0
1647362700000|2022-03-15 16:45:00|1061.68|1059.76|1058.62|1056.7|1063.64|1061.72|1057.97|1056.05|0
1647363000000|2022-03-15 16:50:00|1058.41|1056.49|1054.91|1052.99|1058.84|1056.92|1051.87|1049.95|0
1647363300000|2022-03-15 16:55:00|1054.7|1052.78|1061.02|1059.1|1061.46|1059.54|1054.7|1052.78|0
1647363600000|2022-03-15 17:00:00|1061.46|1059.54|1064.29|1062.37|1065.82|1063.9|1061.02|1059.1|0
1647363900000|2022-03-15 17:05:00|1064.07|1062.15|1059.05|1057.13|1064.51|1062.59|1057.96|1056.04|0
1647364200000|2022-03-15 17:10:00|1058.72|1056.8|1051.86|1049.94|1058.72|1056.8|1051.64|1049.72|0
1647364500000|2022-03-15 17:15:00|1052.07|1050.15|1051.64|1049.72|1055.34|1053.42|1050.77|1048.85|0
1647364800000|2022-03-15 17:20:00|1051.85|1049.93|1055.56|1053.64|1056.65|1054.73|1051.2|1049.28|0
1647365100000|2022-03-15 17:25:00|1055.44|1053.52|1047.93|1046.01|1058.83|1056.91|1047.93|1046.01|0
1647365400000|2022-03-15 17:30:00|1048.04|1046.12|1050.11|1048.19|1052.07|1050.15|1045.86|1043.94|0
1647365700000|2022-03-15 17:35:00|1050.54|1048.62|1049.23|1047.31|1053.15|1051.23|1048.58|1046.66|0
1647366000000|2022-03-15 17:40:00|1049.67|1047.75|1052.5|1050.58|1054.89|1052.97|1048.14|1046.22|0
1647366300000|2022-03-15 17:45:00|1052.93|1051.01|1051.19|1049.27|1054.46|1052.54|1050.1|1048.18|0
1647366600000|2022-03-15 17:50:00|1051.62|1049.7|1053.8|1051.88|1054.78|1052.86|1051.62|1049.7|0
1647366900000|2022-03-15 17:55:00|1054.02|1052.1|1057.5|1055.58|1059.03|1057.11|1053.58|1051.66|0
1647367200000|2022-03-15 18:00:00|1056.85|1054.93|1049.44|1047.52|1059.47|1057.55|1049|1047.08|0
1647367500000|2022-03-15 18:05:00|1049.66|1047.74|1055.32|1053.4|1055.97|1054.05|1048.35|1046.43|0
1647367800000|2022-03-15 18:10:00|1054.45|1052.53|1051.18|1049.26|1055.97|1054.05|1049.44|1047.52|0
1647368100000|2022-03-15 18:15:00|1050.96|1049.04|1043.56|1041.64|1051.39|1049.47|1042.04|1040.12|0
1647368400000|2022-03-15 18:20:00|1043.78|1041.86|1045.52|1043.6|1046.6|1044.68|1041.71|1039.79|0
1647368700000|2022-03-15 18:25:00|1046.17|1044.25|1047.47|1045.55|1049.21|1047.29|1044.86|1042.94|0
1647369000000|2022-03-15 18:30:00|1047.25|1045.33|1053.35|1051.43|1054.65|1052.73|1043.77|1041.85|0
1647369300000|2022-03-15 18:35:00|1053.13|1051.21|1052.47|1050.55|1054.44|1052.52|1049.64|1047.72|0
1647369600000|2022-03-15 18:40:00|1052.69|1050.77|1056.39|1054.47|1057.27|1055.35|1051.82|1049.9|0
1647369900000|2022-03-15 18:45:00|1056.61|1054.69|1063.16|1061.24|1063.16|1061.24|1056.17|1054.25|0
1647370200000|2022-03-15 18:50:00|1063.81|1061.89|1065.56|1063.64|1067.09|1065.17|1063.81|1061.89|0
1647370500000|2022-03-15 18:55:00|1065.34|1063.42|1070.36|1068.44|1071.02|1069.1|1064.35|1062.43|0
1647370800000|2022-03-15 19:00:00|1069.05|1067.13|1069.49|1067.57|1072.33|1070.41|1067.52|1065.6|0
1647371100000|2022-03-15 19:05:00|1069.27|1067.35|1069.7|1067.78|1072.33|1070.41|1069.05|1067.13|0
1647371400000|2022-03-15 19:10:00|1070.14|1068.22|1070.8|1068.88|1074.08|1072.16|1069.26|1067.34|0
1647371700000|2022-03-15 19:15:00|1071.12|1069.2|1078.24|1076.32|1078.9|1076.98|1070.8|1068.88|0
1647372000000|2022-03-15 19:20:00|1078.46|1076.54|1080.43|1078.51|1081.53|1079.61|1076.05|1074.13|0
1647372300000|2022-03-15 19:25:00|1081.09|1079.17|1079.99|1078.07|1081.96|1080.04|1079.33|1077.41|0
1647372600000|2022-03-15 19:30:00|1079.77|1077.85|1081.08|1079.16|1086.13|1084.21|1079.77|1077.85|0
1647372900000|2022-03-15 19:35:00|1080.64|1078.72|1081.74|1079.82|1081.74|1079.82|1078.45|1076.53|0
1647373200000|2022-03-15 19:40:00|1082.62|1080.7|1080.2|1078.28|1082.84|1080.92|1077.35|1075.43|0
1647373500000|2022-03-15 19:45:00|1081.74|1079.82|1081.61|1079.69|1081.96|1080.04|1075.46|1073.54|0
1647373800000|2022-03-15 19:50:00|1082.81|1080.89|1085.67|1083.75|1089.19|1087.27|1081.39|1079.47|0
1647374100000|2022-03-15 19:55:00|1084.36|1082.44|1082.6|1080.68|1084.79|1082.87|1077.78|1075.86|0
1647374400000|2022-03-15 20:00:00|1082.38|1080.46|1079.53|1077.61|1083.92|1082|1079.31|1077.39|0
1647374700000|2022-03-15 20:05:00|1079.2|1077.28|1077.34|1075.42|1081.06|1079.14|1076.46|1074.54|0
1647375000000|2022-03-15 20:10:00|1077.12|1075.2|1076.12|1074.2|1079.52|1077.6|1075.8|1073.88|0
1647375300000|2022-03-15 20:15:00|1076.8|1074.4|1079.1|1076.7|1080.2|1077.8|1076.7|1074.3|0
1647375600000|2022-03-15 20:20:00|1078.99|1076.59|1079.54|1077.14|1080.2|1077.8|1078.88|1076.48|0
1647375900000|2022-03-15 20:25:00|1079.32|1076.92|1078.22|1075.82|1079.76|1077.36|1078.22|1075.82|0
1647376200000|2022-03-15 20:30:00|1078.55|1076.15|1078.44|1076.04|1078.88|1076.48|1077.35|1074.95|0
1647376500000|2022-03-15 20:35:00|1078.66|1076.26|1081.29|1078.89|1081.29|1078.89|1078.22|1075.82|0
1647376800000|2022-03-15 20:40:00|1081.07|1078.67|1080.95|1078.55|1081.73|1079.33|1079.53|1077.13|0
1647377100000|2022-03-15 20:45:00|1081.17|1078.77|1081.06|1078.66|1081.5|1079.1|1079.85|1077.45|0
1647377400000|2022-03-15 20:50:00|1080.73|1078.33|1079.75|1077.35|1080.95|1078.55|1079.63|1077.23|0
1647377700000|2022-03-15 20:55:00|1079.97|1077.57|1078.32|1075.92|1080.62|1078.22|1077.77|1075.37|0
1647378000000|2022-03-15 21:00:00|1078.08|1075.68|1078.59|1076.19|1078.68|1076.28|1077.61|1075.21|0
1647378300000|2022-03-15 21:05:00|1078.58|1076.18|1078.11|1075.71|1078.68|1076.28|1077.63|1075.23|0
1647378600000|2022-03-15 21:10:00|1078.05|1075.65|1078.51|1076.11|1078.51|1076.11|1077.95|1075.55|0
1647378900000|2022-03-15 21:15:00|1078.77|1076.37|1077.91|1075.51|1078.77|1076.37|1077.91|1075.51|0
1647379200000|2022-03-15 21:20:00|1078.04|1075.64|1078.07|1075.67|1078.23|1075.83|1077.82|1075.42|0
1647379500000|2022-03-15 21:25:00|1078.1|1075.7|1078.7|1076.3|1078.79|1076.39|1078.1|1075.7|0
1647379800000|2022-03-15 21:30:00|1078.67|1076.27|1078.7|1076.3|1078.7|1076.3|1078.67|1076.27|0
1647380100000|2022-03-15 21:35:00|1078.69|1076.29|1078.38|1075.98|1078.73|1076.33|1078.38|1075.98|0
1647380400000|2022-03-15 21:40:00|1078.41|1076.01|1078.41|1076.01|1078.41|1076.01|1078.34|1075.94|0
1647380700000|2022-03-15 21:45:00|1078.44|1076.04|1078.44|1076.04|1078.5|1076.1|1078.28|1075.88|0
1647381000000|2022-03-15 21:50:00|1078.43|1076.03|1078.37|1075.97|1078.43|1076.03|1078.37|1075.97|0
1647381300000|2022-03-15 21:55:00|1078.41|1076.01|1078.47|1076.07|1078.47|1076.07|1078.03|1075.63|0
1647381600000|2022-03-15 22:00:00|1080.04|1077.64|1077.85|1075.45|1080.04|1077.64|1077.75|1075.35|0
1647381900000|2022-03-15 22:05:00|1077.96|1075.56|1076.43|1074.03|1077.96|1075.56|1075.77|1073.37|0
1647382200000|2022-03-15 22:10:00|1076.31|1073.91|1077.3|1074.9|1077.3|1074.9|1074.9|1072.5|0
1647382500000|2022-03-15 22:15:00|1077.08|1074.68|1077.74|1075.34|1078.18|1075.78|1077.08|1074.68|0
1647382800000|2022-03-15 22:20:00|1077.96|1075.56|1076.86|1074.46|1078.4|1076|1076.64|1074.24|0
1647383100000|2022-03-15 22:25:00|1076.75|1074.35|1076.64|1074.24|1077.95|1075.55|1076.42|1074.02|0
1647383400000|2022-03-15 22:30:00|1077.08|1074.68|1076.2|1073.8|1077.3|1074.9|1076.2|1073.8|0
1647383700000|2022-03-15 22:35:00|1076.42|1074.02|1075.76|1073.36|1076.64|1074.24|1075.54|1073.14|0
1647384000000|2022-03-15 22:40:00|1075.86|1073.46|1075.98|1073.58|1077.07|1074.67|1075.86|1073.46|0
1647384300000|2022-03-15 22:45:00|1076.08|1073.68|1076.63|1074.23|1077.07|1074.67|1075.98|1073.58|0
1647384600000|2022-03-15 22:50:00|1076.52|1074.12|1077.17|1074.77|1077.29|1074.89|1076.41|1074.01|0
1647384900000|2022-03-15 22:55:00|1077.07|1074.67|1076.63|1074.23|1077.17|1074.77|1075.53|1073.13|0
1647385200000|2022-03-15 23:00:00|1076.95|1074.55|1076.07|1073.67|1077.28|1074.88|1076.07|1073.67|0
1647385500000|2022-03-15 23:05:00|1076.19|1073.79|1075.53|1073.13|1076.41|1074.01|1075.09|1072.69|0
1647385800000|2022-03-15 23:10:00|1075.63|1073.23|1075.09|1072.69|1075.74|1073.34|1074.87|1072.47|0
1647386100000|2022-03-15 23:15:00|1075.31|1072.91|1076.62|1074.22|1077.28|1074.88|1075.31|1072.91|0
1647386400000|2022-03-15 23:20:00|1076.84|1074.44|1078.15|1075.75|1079.03|1076.63|1076.62|1074.22|0
1647386700000|2022-03-15 23:25:00|1078.04|1075.64|1077.05|1074.65|1078.15|1075.75|1076.06|1073.66|0
1647387000000|2022-03-15 23:30:00|1076.94|1074.54|1076.17|1073.77|1076.94|1074.54|1075.08|1072.68|0
1647387300000|2022-03-15 23:35:00|1075.95|1073.55|1082.31|1079.91|1084.61|1082.21|1075.4|1073|0
1647387600000|2022-03-15 23:40:00|1082.19|1079.79|1082.74|1080.34|1083.4|1081|1082.09|1079.69|0
1647387900000|2022-03-15 23:45:00|1082.96|1080.56|1080.99|1078.59|1083.4|1081|1080.55|1078.15|0
1647388200000|2022-03-15 23:50:00|1080.87|1078.47|1077.48|1075.08|1080.87|1078.47|1076.82|1074.42|0
1647388500000|2022-03-15 23:55:00|1077.26|1074.86|1077.04|1074.64|1078.35|1075.95|1075.73|1073.33|0
1647388800000|2022-03-16 00:00:00|1076.6|1074.2|1075.07|1072.67|1077.58|1075.18|1074.41|1072.01|0
1647389100000|2022-03-16 00:05:00|1075.28|1072.88|1076.82|1074.42|1077.25|1074.85|1074.63|1072.23|0
1647389400000|2022-03-16 00:10:00|1077.03|1074.63|1075.5|1073.1|1077.69|1075.29|1075.5|1073.1|0
1647389700000|2022-03-16 00:15:00|1075.28|1072.88|1072.21|1069.81|1075.28|1072.88|1071.34|1068.94|0
1647390000000|2022-03-16 00:20:00|1071.78|1069.38|1071.12|1068.72|1072.43|1070.03|1069.37|1066.97|0
1647390300000|2022-03-16 00:25:00|1071.56|1069.16|1071.55|1069.15|1072.21|1069.81|1070.02|1067.62|0
1647390600000|2022-03-16 00:30:00|1071.77|1069.37|1072.21|1069.81|1074.62|1072.22|1071.66|1069.26|0
1647390900000|2022-03-16 00:35:00|1072.09|1069.69|1071.11|1068.71|1072.21|1069.81|1070.46|1068.06|0
1647391200000|2022-03-16 00:40:00|1070.89|1068.49|1070.78|1068.38|1071.99|1069.59|1070.02|1067.62|0
1647391500000|2022-03-16 00:45:00|1070.67|1068.27|1069.9|1067.5|1071.77|1069.37|1069.9|1067.5|0
1647391800000|2022-03-16 00:50:00|1070.23|1067.83|1070.55|1068.15|1071.76|1069.36|1069.79|1067.39|0
1647392100000|2022-03-16 00:55:00|1070.45|1068.05|1072.3|1069.9|1074.17|1071.77|1070.45|1068.05|0
1647392400000|2022-03-16 01:00:00|1072.42|1070.02|1072.96|1070.56|1073.29|1070.89|1071.54|1069.14|0
1647392700000|2022-03-16 01:05:00|1073.18|1070.78|1072.08|1069.68|1074.38|1071.98|1071.54|1069.14|0
1647393000000|2022-03-16 01:10:00|1072.19|1069.79|1072.73|1070.33|1072.85|1070.45|1070.44|1068.04|0
1647393300000|2022-03-16 01:15:00|1072.41|1070.01|1073.72|1071.32|1073.94|1071.54|1072.19|1069.79|0
1647393600000|2022-03-16 01:20:00|1073.94|1071.54|1073.82|1071.42|1074.16|1071.76|1072.62|1070.22|0
1647393900000|2022-03-16 01:25:00|1073.72|1071.32|1072.73|1070.33|1073.82|1071.42|1072.19|1069.79|0
1647394200000|2022-03-16 01:30:00|1072.84|1070.44|1071.96|1069.56|1073.72|1071.32|1071.41|1069.01|0
1647394500000|2022-03-16 01:35:00|1072.18|1069.78|1071.74|1069.34|1073.6|1071.2|1071.74|1069.34|0
1647394800000|2022-03-16 01:40:00|1071.96|1069.56|1071.74|1069.34|1073.05|1070.65|1071.63|1069.23|0
1647395100000|2022-03-16 01:45:00|1071.96|1069.56|1072.18|1069.78|1073.05|1070.65|1071.3|1068.9|0
1647395400000|2022-03-16 01:50:00|1072.39|1069.99|1073.49|1071.09|1073.93|1071.53|1071.96|1069.56|0
1647395700000|2022-03-16 01:55:00|1073.37|1070.97|1075.67|1073.27|1076.11|1073.71|1072.83|1070.43|0
1647396000000|2022-03-16 02:00:00|1075.89|1073.49|1078.3|1075.9|1078.74|1076.34|1075.45|1073.05|0
1647396300000|2022-03-16 02:05:00|1078.19|1075.79|1078.18|1075.78|1078.3|1075.9|1077.2|1074.8|0
1647396600000|2022-03-16 02:10:00|1078.3|1075.9|1080.09|1077.69|1080.49|1078.09|1078.3|1075.9|0
1647396900000|2022-03-16 02:15:00|1079.76|1077.36|1077.68|1075.28|1080.31|1077.91|1077.46|1075.06|0
1647397200000|2022-03-16 02:20:00|1077.46|1075.06|1076.68|1074.28|1077.68|1075.28|1075.48|1073.08|0
1647397500000|2022-03-16 02:25:00|1076.58|1074.18|1078.11|1075.71|1078.11|1075.71|1075.92|1073.52|0
1647397800000|2022-03-16 02:30:00|1077.89|1075.49|1075.7|1073.3|1078.33|1075.93|1075.48|1073.08|0
1647398100000|2022-03-16 02:35:00|1075.8|1073.4|1077.45|1075.05|1078.11|1075.71|1075.04|1072.64|0
1647398400000|2022-03-16 02:40:00|1077.34|1074.94|1078.32|1075.92|1080.08|1077.68|1077.01|1074.61|0
1647398700000|2022-03-16 02:45:00|1078.11|1075.71|1078.98|1076.58|1079.42|1077.02|1077.89|1075.49|0
1647399000000|2022-03-16 02:50:00|1078.87|1076.47|1076.89|1074.49|1078.98|1076.58|1076.79|1074.39|0
1647399300000|2022-03-16 02:55:00|1076.79|1074.39|1075.47|1073.07|1076.89|1074.49|1074.59|1072.19|0
1647399600000|2022-03-16 03:00:00|1075.25|1072.85|1074.81|1072.41|1076.78|1074.38|1074.59|1072.19|0
1647399900000|2022-03-16 03:05:00|1075.13|1072.73|1072.62|1070.22|1075.47|1073.07|1072.18|1069.78|0
1647400200000|2022-03-16 03:10:00|1072.72|1070.32|1073.27|1070.87|1073.93|1071.53|1072.72|1070.32|0
1647400500000|2022-03-16 03:15:00|1073.05|1070.65|1075.46|1073.06|1075.68|1073.28|1072.39|1069.99|0
1647400800000|2022-03-16 03:20:00|1075.57|1073.17|1076.99|1074.59|1076.99|1074.59|1074.47|1072.07|0
1647401100000|2022-03-16 03:25:00|1076.77|1074.37|1077.21|1074.81|1079.84|1077.44|1076.55|1074.15|0
1647401400000|2022-03-16 03:30:00|1077.43|1075.03|1075.34|1072.94|1077.43|1075.03|1075.23|1072.83|0
1647401700000|2022-03-16 03:35:00|1075.23|1072.83|1078.63|1076.23|1079.18|1076.78|1075.23|1072.83|0
1647402000000|2022-03-16 03:40:00|1078.52|1076.12|1075.89|1073.49|1078.52|1076.12|1075.67|1073.27|0
1647402300000|2022-03-16 03:45:00|1076.21|1073.81|1077.2|1074.8|1077.86|1075.46|1075.89|1073.49|0
1647402600000|2022-03-16 03:50:00|1077.31|1074.91|1074.79|1072.39|1077.31|1074.91|1074.79|1072.39|0
1647402900000|2022-03-16 03:55:00|1075.23|1072.83|1075.55|1073.15|1077.42|1075.02|1075.22|1072.82|0
1647403200000|2022-03-16 04:00:00|1075.66|1073.26|1076.98|1074.58|1077.41|1075.01|1075.66|1073.26|0
1647403500000|2022-03-16 04:05:00|1077.08|1074.68|1076.97|1074.57|1078.29|1075.89|1076.32|1073.92|0
1647403800000|2022-03-16 04:10:00|1077.08|1074.68|1076.97|1074.57|1078.07|1075.67|1076.86|1074.46|0
1647404100000|2022-03-16 04:15:00|1076.75|1074.35|1075.87|1073.47|1076.97|1074.57|1075.65|1073.25|0
1647404400000|2022-03-16 04:20:00|1075.65|1073.25|1074.99|1072.59|1076.2|1073.8|1074.56|1072.16|0
1647404700000|2022-03-16 04:25:00|1075.1|1072.7|1075.32|1072.92|1075.65|1073.25|1074.77|1072.37|0
1647405000000|2022-03-16 04:30:00|1075.21|1072.81|1074.55|1072.15|1075.21|1072.81|1074.11|1071.71|0
1647405300000|2022-03-16 04:35:00|1074.44|1072.04|1076.08|1073.68|1076.41|1074.01|1074.44|1072.04|0
1647405600000|2022-03-16 04:40:00|1075.97|1073.57|1076.3|1073.9|1076.96|1074.56|1075.86|1073.46|0
1647405900000|2022-03-16 04:45:00|1076.19|1073.79|1079.03|1076.63|1079.03|1076.63|1076.19|1073.79|0
1647406200000|2022-03-16 04:50:00|1078.93|1076.53|1078.71|1076.31|1079.03|1076.63|1077.83|1075.43|0
1647406500000|2022-03-16 04:55:00|1078.37|1075.97|1078.27|1075.87|1079.58|1077.18|1078.27|1075.87|0
1647406800000|2022-03-16 05:00:00|1078.93|1076.53|1079.58|1077.18|1081.22|1078.82|1078.81|1076.41|0
1647407100000|2022-03-16 05:05:00|1079.69|1077.29|1080.24|1077.84|1081.34|1078.94|1079.58|1077.18|0
1647407400000|2022-03-16 05:10:00|1080.46|1078.06|1077.6|1075.2|1080.46|1078.06|1077.49|1075.09|0
1647407700000|2022-03-16 05:15:00|1077.16|1074.76|1081.11|1078.71|1081.33|1078.93|1077.16|1074.76|0
1647408000000|2022-03-16 05:20:00|1081.55|1079.15|1083.85|1081.45|1083.96|1081.56|1081.44|1079.04|0
1647408300000|2022-03-16 05:25:00|1083.96|1081.56|1086.04|1083.64|1086.38|1083.98|1083.96|1081.56|0
1647408600000|2022-03-16 05:30:00|1085.94|1083.54|1088.3|1085.9|1088.3|1085.9|1083.08|1080.68|0
1647408900000|2022-03-16 05:35:00|1088.52|1086.12|1089.84|1087.44|1090.28|1087.88|1086.98|1084.58|0
1647409200000|2022-03-16 05:40:00|1089.94|1087.54|1094.45|1092.05|1094.45|1092.05|1089.62|1087.22|0
1647409500000|2022-03-16 05:45:00|1094.23|1091.83|1098.52|1096.12|1102.16|1099.76|1094.01|1091.61|0
1647409800000|2022-03-16 05:50:00|1097.97|1095.57|1094.01|1091.61|1098.85|1096.45|1093.35|1090.95|0
1647410100000|2022-03-16 05:55:00|1094.23|1091.83|1094.45|1092.05|1094.45|1092.05|1092.03|1089.63|0
1647410400000|2022-03-16 06:00:00|1094.01|1091.61|1095.1|1092.7|1095.1|1092.7|1093.35|1090.95|0
1647410700000|2022-03-16 06:05:00|1094.88|1092.48|1095.32|1092.92|1096.97|1094.57|1093.34|1090.94|0
1647411000000|2022-03-16 06:10:00|1095.21|1092.81|1096.09|1093.69|1097.08|1094.68|1094.66|1092.26|0
1647411300000|2022-03-16 06:15:00|1095.87|1093.47|1099.61|1097.21|1099.72|1097.32|1095.32|1092.92|0
1647411600000|2022-03-16 06:20:00|1099.72|1097.32|1099.5|1097.1|1099.94|1097.54|1097.52|1095.12|0
1647411900000|2022-03-16 06:25:00|1099.6|1097.2|1097.52|1095.12|1099.72|1097.32|1096.96|1094.56|0
1647412200000|2022-03-16 06:30:00|1097.3|1094.9|1099.49|1097.09|1100.82|1098.42|1096.19|1093.79|0
1647412500000|2022-03-16 06:35:00|1099.38|1096.98|1100.37|1097.97|1100.6|1098.2|1098.17|1095.77|0
1647412800000|2022-03-16 06:40:00|1100.26|1097.86|1104.12|1101.72|1105.11|1102.71|1097.95|1095.55|0
1647413100000|2022-03-16 06:45:00|1104|1101.6|1107.5|1105.1|1107.83|1105.43|1103.68|1101.28|0
1647413400000|2022-03-16 06:50:00|1107.72|1105.32|1107.06|1104.66|1107.72|1105.32|1102.43|1100.03|0
1647413700000|2022-03-16 06:55:00|1106.84|1104.44|1108.16|1105.76|1108.38|1105.98|1103.97|1101.57|0
1647414000000|2022-03-16 07:00:00|1108.38|1105.98|1106.62|1104.22|1108.6|1106.2|1105.74|1103.34|0
1647414300000|2022-03-16 07:05:00|1106.6|1104.68|1108.7|1106.78|1109.93|1108.01|1105.49|1103.57|0
1647414600000|2022-03-16 07:10:00|1108.92|1107|1112.01|1110.09|1112.01|1110.09|1108.26|1106.34|0
1647414900000|2022-03-16 07:15:00|1111.79|1109.87|1108.25|1106.33|1111.79|1109.87|1108.25|1106.33|0
1647415200000|2022-03-16 07:20:00|1108.36|1106.44|1106.05|1104.13|1109.14|1107.22|1105.83|1103.91|0
1647415500000|2022-03-16 07:25:00|1105.83|1103.91|1107.37|1105.45|1107.81|1105.89|1105.16|1103.24|0
1647415800000|2022-03-16 07:30:00|1106.93|1105.01|1104.83|1102.91|1107.15|1105.23|1103.5|1101.58|0
1647416100000|2022-03-16 07:35:00|1104.94|1103.02|1109.35|1107.43|1110.45|1108.53|1104.72|1102.8|0
1647416400000|2022-03-16 07:40:00|1109.13|1107.21|1104.94|1103.02|1109.13|1107.21|1104.94|1103.02|0
1647416700000|2022-03-16 07:45:00|1104.72|1102.8|1108.13|1106.21|1108.46|1106.54|1104.05|1102.13|0
1647417000000|2022-03-16 07:50:00|1108.24|1106.32|1109.41|1107.49|1110.73|1108.81|1107.58|1105.66|0
1647417300000|2022-03-16 07:55:00|1109.29|1107.37|1110.73|1108.81|1111.39|1109.47|1107.64|1105.72|0
1647417600000|2022-03-16 08:00:00|1110.29|1108.37|1113.16|1111.24|1114.04|1112.12|1108.3|1106.38|0
1647417900000|2022-03-16 08:05:00|1112.71|1110.79|1111.83|1109.91|1112.94|1111.02|1109.51|1107.59|0
1647418200000|2022-03-16 08:10:00|1111.94|1110.02|1109.84|1107.92|1114.7|1112.78|1109.62|1107.7|0
1647418500000|2022-03-16 08:15:00|1109.72|1107.8|1119.56|1117.64|1120.01|1118.09|1109.72|1107.8|0
1647418800000|2022-03-16 08:20:00|1119.12|1117.2|1111.83|1109.91|1119.12|1117.2|1110.73|1108.81|0
1647419100000|2022-03-16 08:25:00|1111.5|1109.58|1114.93|1113.01|1116.04|1114.12|1110.17|1108.25|0
1647419400000|2022-03-16 08:30:00|1114.82|1112.9|1117.92|1116|1120.25|1118.33|1111.27|1109.35|0
1647419700000|2022-03-16 08:35:00|1116.93|1115.01|1116.92|1115|1120.92|1119|1114.05|1112.13|0
1647420000000|2022-03-16 08:40:00|1116.7|1114.78|1114.48|1112.56|1118.25|1116.33|1114.48|1112.56|0
1647420300000|2022-03-16 08:45:00|1114.04|1112.12|1114.7|1112.78|1116.14|1114.22|1113.26|1111.34|0
1647420600000|2022-03-16 08:50:00|1114.81|1112.89|1113.92|1112|1115.15|1113.23|1112.81|1110.89|0
1647420900000|2022-03-16 08:55:00|1114.26|1112.34|1116.92|1115|1116.92|1115|1113.92|1112|0
1647421200000|2022-03-16 09:00:00|1117.14|1115.22|1118.24|1116.32|1118.69|1116.77|1116.8|1114.88|0
1647421500000|2022-03-16 09:05:00|1118.02|1116.1|1118.46|1116.54|1119.35|1117.43|1117.8|1115.88|0
1647421800000|2022-03-16 09:10:00|1119.57|1117.65|1119.23|1117.31|1120.46|1118.54|1117.8|1115.88|0
1647422100000|2022-03-16 09:15:00|1119.13|1117.21|1119.9|1117.98|1122.68|1120.76|1118.91|1116.99|0
1647422400000|2022-03-16 09:20:00|1119.79|1117.87|1120.34|1118.42|1120.9|1118.98|1119.12|1117.2|0
1647422700000|2022-03-16 09:25:00|1120.01|1118.09|1122.45|1120.53|1122.89|1120.97|1119.79|1117.87|0
1647423000000|2022-03-16 09:30:00|1122.23|1120.31|1122.89|1120.97|1124|1122.08|1122.01|1120.09|0
1647423300000|2022-03-16 09:35:00|1124.58|1122.66|1122.52|1120.6|1124.58|1122.66|1122.16|1120.24|0
1647423600000|2022-03-16 09:40:00|1122.62|1120.7|1120.3|1118.38|1122.62|1120.7|1120.3|1118.38|0
1647423900000|2022-03-16 09:45:00|1120.07|1118.15|1119.63|1117.71|1120.29|1118.37|1118.41|1116.49|0
1647424200000|2022-03-16 09:50:00|1119.96|1118.04|1118.96|1117.04|1122.51|1120.59|1118.96|1117.04|0
1647424500000|2022-03-16 09:55:00|1118.74|1116.82|1118.07|1116.15|1120.07|1118.15|1116.97|1115.05|0
1647424800000|2022-03-16 10:00:00|1117.85|1115.93|1119.84|1117.92|1120.62|1118.7|1117.19|1115.27|0
1647425100000|2022-03-16 10:05:00|1119.62|1117.7|1119.62|1117.7|1120.73|1118.81|1118.84|1116.92|0
1647425400000|2022-03-16 10:10:00|1122.06|1120.14|1129.61|1127.69|1131.16|1129.24|1121.17|1119.25|0
1647425700000|2022-03-16 10:15:00|1130.16|1128.24|1128.72|1126.8|1132.82|1130.9|1127.16|1125.24|0
1647426000000|2022-03-16 10:20:00|1128.82|1126.9|1128.71|1126.79|1129.38|1127.46|1128.27|1126.35|0
1647426300000|2022-03-16 10:25:00|1128.82|1126.9|1126.05|1124.13|1128.82|1126.9|1126.05|1124.13|0
1647426600000|2022-03-16 10:30:00|1126.71|1124.79|1128.04|1126.12|1128.71|1126.79|1126.37|1124.45|0
1647426900000|2022-03-16 10:35:00|1128.15|1126.23|1125.38|1123.46|1128.49|1126.57|1122.49|1120.57|0
1647427200000|2022-03-16 10:40:00|1125.15|1123.23|1129.15|1127.23|1129.15|1127.23|1123.16|1121.24|0
1647427500000|2022-03-16 10:45:00|1129.59|1127.67|1127.37|1125.45|1130.14|1128.22|1125.7|1123.78|0
1647427800000|2022-03-16 10:50:00|1127.81|1125.89|1127.51|1125.59|1127.84|1125.92|1126.04|1124.12|0
1647428100000|2022-03-16 10:55:00|1127.29|1125.37|1127.73|1125.81|1128.17|1126.25|1125.73|1123.81|0
1647428400000|2022-03-16 11:00:00|1126.62|1124.7|1124.18|1122.26|1127.61|1125.69|1123.73|1121.81|0
1647428700000|2022-03-16 11:05:00|1123.73|1121.81|1124.95|1123.03|1125.28|1123.36|1123.29|1121.37|0
1647429000000|2022-03-16 11:10:00|1125.06|1123.14|1124.84|1122.92|1126.39|1124.47|1123.61|1121.69|0
1647429300000|2022-03-16 11:15:00|1124.39|1122.47|1122.72|1120.8|1124.39|1122.47|1121.51|1119.59|0
1647429600000|2022-03-16 11:20:00|1122.84|1120.92|1124.05|1122.13|1125.06|1123.14|1121.51|1119.59|0
1647429900000|2022-03-16 11:25:00|1123.95|1122.03|1124.83|1122.91|1125.94|1124.02|1123.83|1121.91|0
1647430200000|2022-03-16 11:30:00|1124.61|1122.69|1126.71|1124.79|1128.49|1126.57|1124.61|1122.69|0
1647430500000|2022-03-16 11:35:00|1126.83|1124.91|1128.82|1126.9|1129.93|1128.01|1126.38|1124.46|0
1647430800000|2022-03-16 11:40:00|1128.71|1126.79|1127.93|1126.01|1128.82|1126.9|1126.82|1124.9|0
1647431100000|2022-03-16 11:45:00|1127.71|1125.79|1125.04|1123.12|1128.26|1126.34|1124.82|1122.9|0
1647431400000|2022-03-16 11:50:00|1124.82|1122.9|1128.15|1126.23|1129.26|1127.34|1124.82|1122.9|0
1647431700000|2022-03-16 11:55:00|1127.93|1126.01|1129.48|1127.56|1129.48|1127.56|1127.26|1125.34|0
1647432000000|2022-03-16 12:00:00|1129.92|1128|1130.14|1128.22|1131.7|1129.78|1129.48|1127.56|0
1647432300000|2022-03-16 12:05:00|1129.92|1128|1131.92|1130|1131.92|1130|1129.25|1127.33|0
1647432600000|2022-03-16 12:10:00|1131.7|1129.78|1128.67|1126.75|1131.92|1130|1128.45|1126.53|0
1647432900000|2022-03-16 12:15:00|1129.11|1127.19|1128.45|1126.53|1130.11|1128.19|1128.22|1126.3|0
1647433200000|2022-03-16 12:20:00|1128|1126.08|1127.11|1125.19|1128.89|1126.97|1126.67|1124.75|0
1647433500000|2022-03-16 12:25:00|1126.89|1124.97|1126.89|1124.97|1128.44|1126.52|1126.22|1124.3|0
1647433800000|2022-03-16 12:30:00|1127.11|1125.19|1123.33|1121.41|1128.1|1126.18|1123.11|1121.19|0
1647434100000|2022-03-16 12:35:00|1123.11|1121.19|1119.12|1117.2|1123.33|1121.41|1118.9|1116.98|0
1647434400000|2022-03-16 12:40:00|1118.9|1116.98|1119.66|1117.74|1121.44|1119.52|1118.9|1116.98|0
1647434700000|2022-03-16 12:45:00|1119.78|1117.86|1119.06|1117.14|1120.25|1118.33|1117.28|1115.36|0
1647435000000|2022-03-16 12:50:00|1118.83|1116.91|1117.95|1116.03|1119.72|1117.8|1116.17|1114.25|0
1647435300000|2022-03-16 12:55:00|1118.17|1116.25|1116.84|1114.92|1118.61|1116.69|1115.51|1113.59|0
1647435600000|2022-03-16 13:00:00|1117.06|1115.14|1115.06|1113.14|1117.38|1115.46|1114.4|1112.48|0
1647435900000|2022-03-16 13:05:00|1114.84|1112.92|1114.5|1112.58|1114.84|1112.92|1111.74|1109.82|0
1647436200000|2022-03-16 13:10:00|1114.62|1112.7|1114.17|1112.25|1115.06|1113.14|1113.51|1111.59|0
1647436500000|2022-03-16 13:15:00|1113.51|1111.59|1115.94|1114.02|1116.16|1114.24|1112.62|1110.7|0
1647436800000|2022-03-16 13:20:00|1115.72|1113.8|1119.59|1117.67|1119.71|1117.79|1115.06|1113.14|0
1647437100000|2022-03-16 13:25:00|1119.71|1117.79|1114.39|1112.47|1119.71|1117.79|1113.28|1111.36|0
1647437400000|2022-03-16 13:30:00|1114.83|1112.91|1121.03|1119.11|1121.03|1119.11|1114.83|1112.91|0
1647437700000|2022-03-16 13:35:00|1121.48|1119.56|1132.13|1130.21|1132.58|1130.66|1120.59|1118.67|0
1647438000000|2022-03-16 13:40:00|1131.91|1129.99|1135.02|1133.1|1135.46|1133.54|1131.35|1129.43|0
1647438300000|2022-03-16 13:45:00|1135.46|1133.54|1136.35|1134.43|1139.47|1137.55|1134.8|1132.88|0
1647438600000|2022-03-16 13:50:00|1137.02|1135.1|1131.46|1129.54|1137.91|1135.99|1130.35|1128.43|0
1647438900000|2022-03-16 13:55:00|1131.24|1129.32|1132.57|1130.65|1135.68|1133.76|1130.57|1128.65|0
1647439200000|2022-03-16 14:00:00|1133.46|1131.54|1128.57|1126.65|1135.68|1133.76|1126.12|1124.2|0
1647439500000|2022-03-16 14:05:00|1128.67|1126.75|1123.12|1121.2|1129.01|1127.09|1122.79|1120.87|0
1647439800000|2022-03-16 14:10:00|1122.57|1120.65|1131.15|1129.23|1133.45|1131.53|1122.35|1120.43|0
1647440100000|2022-03-16 14:15:00|1132.04|1130.12|1147.67|1145.75|1152.37|1150.45|1132.04|1130.12|0
1647440400000|2022-03-16 14:20:00|1147.22|1145.3|1147.58|1145.66|1151.86|1149.94|1146.77|1144.85|0
1647440700000|2022-03-16 14:25:00|1147.81|1145.89|1144.68|1142.76|1150.04|1148.12|1144.68|1142.76|0
1647441000000|2022-03-16 14:30:00|1145.35|1143.43|1149.14|1147.22|1152.05|1150.13|1144.45|1142.53|0
1647441300000|2022-03-16 14:35:00|1149.25|1147.33|1147.24|1145.32|1149.47|1147.55|1141.32|1139.4|0
1647441600000|2022-03-16 14:40:00|1147.58|1145.66|1137.98|1136.06|1149.14|1147.22|1133.29|1131.37|0
1647441900000|2022-03-16 14:45:00|1136.86|1134.94|1138.87|1136.95|1139.98|1138.06|1134.85|1132.93|0
1647442200000|2022-03-16 14:50:00|1137.86|1135.94|1138.64|1136.72|1141.77|1139.85|1136.19|1134.27|0
1647442500000|2022-03-16 14:55:00|1139.09|1137.17|1143.32|1141.4|1143.32|1141.4|1133.96|1132.04|0
1647442800000|2022-03-16 15:00:00|1143.77|1141.85|1143.99|1142.07|1144.66|1142.74|1133.96|1132.04|0
1647443100000|2022-03-16 15:05:00|1143.77|1141.85|1139.75|1137.83|1144.89|1142.97|1137.97|1136.05|0
1647443400000|2022-03-16 15:10:00|1140.87|1138.95|1139.3|1137.38|1141.98|1140.06|1138.86|1136.94|0
1647443700000|2022-03-16 15:15:00|1139.08|1137.16|1139.52|1137.6|1140.64|1138.72|1135.73|1133.81|0
1647444000000|2022-03-16 15:20:00|1139.75|1137.83|1139.52|1137.6|1140.86|1138.94|1136.4|1134.48|0
1647444300000|2022-03-16 15:25:00|1139.74|1137.82|1139.74|1137.82|1140.86|1138.94|1138.4|1136.48|0
1647444600000|2022-03-16 15:30:00|1140.41|1138.49|1140.86|1138.94|1142.2|1140.28|1139.07|1137.15|0
1647444900000|2022-03-16 15:35:00|1141.3|1139.38|1137.73|1135.81|1141.3|1139.38|1134.39|1132.47|0
1647445200000|2022-03-16 15:40:00|1137.95|1136.03|1137.28|1135.36|1138.18|1136.26|1134.16|1132.24|0
1647445500000|2022-03-16 15:45:00|1137.51|1135.59|1138.62|1136.7|1138.62|1136.7|1135.27|1133.35|0
1647445800000|2022-03-16 15:50:00|1138.84|1136.92|1140.18|1138.26|1141.52|1139.6|1137.73|1135.81|0
1647446100000|2022-03-16 15:55:00|1140.4|1138.48|1141.07|1139.15|1142.19|1140.27|1138.17|1136.25|0
1647446400000|2022-03-16 16:00:00|1141.29|1139.37|1144.64|1142.72|1145.98|1144.06|1139.28|1137.36|0
1647446700000|2022-03-16 16:05:00|1144.97|1143.05|1141.8|1140.2|1144.97|1143.05|1141.8|1140.04|0
1647447000000|2022-03-16 16:10:00|1141.57|1139.97|1140.68|1139.08|1142.69|1141.09|1140.23|1138.63|0
1647447300000|2022-03-16 16:15:00|1141.23|1139.63|1142.24|1140.64|1143.13|1141.53|1140.23|1138.63|0
1647447600000|2022-03-16 16:20:00|1141.79|1140.19|1140.68|1139.08|1143.46|1141.86|1140.23|1138.63|0
1647447900000|2022-03-16 16:25:00|1140.23|1138.63|1140.67|1139.07|1140.67|1139.07|1136.66|1135.06|0
1647448200000|2022-03-16 16:30:00|1140.9|1139.3|1140.67|1139.07|1141.79|1140.19|1139.22|1137.62|0
1647448500000|2022-03-16 16:35:00|1140.9|1139.3|1135.76|1134.16|1141.12|1139.52|1135.2|1133.6|0
1647448800000|2022-03-16 16:40:00|1135.09|1133.49|1139.33|1137.73|1140.67|1139.07|1134.2|1132.6|0
1647449100000|2022-03-16 16:45:00|1139.55|1137.95|1126.07|1124.47|1139.55|1137.95|1124.85|1123.25|0
1647449400000|2022-03-16 16:50:00|1126.41|1124.81|1127.74|1126.14|1129.18|1127.58|1124.4|1122.8|0
1647449700000|2022-03-16 16:55:00|1127.07|1125.47|1128.63|1127.03|1129.3|1127.7|1125.29|1123.69|0
1647450000000|2022-03-16 17:00:00|1128.85|1127.25|1125.73|1124.13|1130.63|1129.03|1124.84|1123.24|0
1647450300000|2022-03-16 17:05:00|1125.39|1123.79|1117.84|1116.24|1127.74|1126.14|1117.29|1115.69|0
1647450600000|2022-03-16 17:10:00|1117.73|1116.13|1117.51|1115.91|1118.62|1117.02|1114.18|1112.58|0
1647450900000|2022-03-16 17:15:00|1117.61|1116.01|1118.39|1116.79|1119.28|1117.68|1116.39|1114.79|0
1647451200000|2022-03-16 17:20:00|1119.06|1117.46|1120.61|1119.01|1121.72|1120.12|1115.5|1113.9|0
1647451500000|2022-03-16 17:25:00|1120.83|1119.23|1119.5|1117.9|1121.05|1119.45|1117.83|1116.23|0
1647451800000|2022-03-16 17:30:00|1119.72|1118.12|1123.94|1122.34|1125.72|1124.12|1119.72|1118.12|0
1647452100000|2022-03-16 17:35:00|1123.27|1121.67|1122.83|1121.23|1125.94|1124.34|1121.5|1119.9|0
1647452400000|2022-03-16 17:40:00|1122.61|1121.01|1121.38|1119.78|1123.27|1121.67|1118.16|1116.56|0
1647452700000|2022-03-16 17:45:00|1121.27|1119.67|1122.82|1121.22|1123.27|1121.67|1119.71|1118.11|0
1647453000000|2022-03-16 17:50:00|1122.6|1121|1123.82|1122.22|1124.38|1122.78|1120.04|1118.44|0
1647453300000|2022-03-16 17:55:00|1124.16|1122.56|1124.93|1123.33|1127.49|1125.89|1123.27|1121.67|0
1647453600000|2022-03-16 18:00:00|1117.71|1116.11|1105.07|1103.47|1124.71|1123.11|1104.18|1102.58|0
1647453900000|2022-03-16 18:05:00|1105.17|1103.57|1091.58|1089.98|1108.61|1107.01|1091.58|1089.98|0
1647454200000|2022-03-16 18:10:00|1090.58|1088.98|1082.44|1080.84|1095.77|1094.17|1082|1080.4|0
1647454500000|2022-03-16 18:15:00|1082.22|1080.62|1096.37|1094.77|1097.03|1095.43|1080.9|1079.3|0
1647454800000|2022-03-16 18:20:00|1097.25|1095.65|1083.32|1081.72|1098.14|1096.54|1082.44|1080.84|0
1647455100000|2022-03-16 18:25:00|1082.66|1081.06|1080.34|1078.74|1090.61|1089.01|1079.13|1077.53|0
1647455400000|2022-03-16 18:30:00|1078.79|1077.19|1072.08|1070.48|1079.13|1077.53|1066.36|1064.76|0
1647455700000|2022-03-16 18:35:00|1072.3|1070.7|1091.82|1090.22|1091.82|1090.22|1067.46|1065.86|0
1647456000000|2022-03-16 18:40:00|1091.27|1089.67|1104.66|1103.06|1107.66|1106.06|1089.83|1088.23|0
1647456300000|2022-03-16 18:45:00|1104.78|1103.18|1106.55|1104.95|1112.99|1111.39|1100.12|1098.52|0
1647456600000|2022-03-16 18:50:00|1107.1|1105.5|1114.03|1112.43|1115.03|1113.43|1100.67|1099.07|0
1647456900000|2022-03-16 18:55:00|1114.25|1112.65|1111.36|1109.76|1124.71|1123.11|1110.92|1109.32|0
1647457200000|2022-03-16 19:00:00|1113.69|1112.09|1118.03|1116.43|1120.03|1118.43|1106.7|1105.1|0
1647457500000|2022-03-16 19:05:00|1118.48|1116.88|1113.58|1111.98|1125.16|1123.56|1108.7|1107.1|0
1647457800000|2022-03-16 19:10:00|1112.91|1111.31|1120.25|1118.65|1120.7|1119.1|1111.14|1109.54|0
1647458100000|2022-03-16 19:15:00|1121.03|1119.43|1130.83|1129.23|1130.95|1129.35|1115.14|1113.54|0
1647458400000|2022-03-16 19:20:00|1131.05|1129.45|1136.75|1135.15|1139.43|1137.83|1129.83|1128.23|0
1647458700000|2022-03-16 19:25:00|1137.3|1135.7|1137.21|1135.61|1141.8|1140.2|1076.18|1074.58|0
1647459000000|2022-03-16 19:30:00|1137.54|1135.94|1132.07|1130.47|1137.66|1136.06|1127.6|1126|0
1647459300000|2022-03-16 19:35:00|1131.84|1130.24|1135.42|1133.82|1135.42|1133.82|1128.94|1127.34|0
1647459600000|2022-03-16 19:40:00|1134.52|1132.92|1133.4|1131.8|1136.54|1134.94|1131.5|1129.9|0
1647459900000|2022-03-16 19:45:00|1133.18|1131.58|1144.82|1143.22|1145.04|1143.44|1131.84|1130.24|0
1647460200000|2022-03-16 19:50:00|1144.92|1143.32|1148.64|1147.04|1149.76|1148.16|1143.02|1141.42|0
1647460500000|2022-03-16 19:55:00|1148.87|1147.27|1161.21|1159.61|1161.21|1159.61|1146.18|1144.58|0
1647460800000|2022-03-16 20:00:00|1160.31|1158.71|1156.27|1154.67|1161.43|1159.83|1155.82|1154.22|0
1647461100000|2022-03-16 20:05:00|1156.49|1154.89|1158.06|1156.46|1158.06|1156.46|1156.27|1154.67|0
1647461400000|2022-03-16 20:10:00|1157.84|1156.24|1159.63|1158.03|1163.56|1161.96|1157.84|1156.24|0
1647461700000|2022-03-16 20:15:00|1159.61|1157.61|1166.8|1164.8|1168.82|1166.82|1159.61|1157.61|0
1647462000000|2022-03-16 20:20:00|1167.02|1165.02|1170.85|1168.85|1170.85|1168.85|1166.12|1164.12|0
1647462300000|2022-03-16 20:25:00|1170.73|1168.73|1170.62|1168.62|1170.85|1168.85|1168.48|1166.48|0
1647462600000|2022-03-16 20:30:00|1170.73|1168.73|1171.74|1169.74|1171.97|1169.97|1169.83|1167.83|0
1647462900000|2022-03-16 20:35:00|1171.97|1169.97|1171.4|1169.4|1172.42|1170.42|1171.07|1169.07|0
1647463200000|2022-03-16 20:40:00|1171.29|1169.29|1175.79|1173.79|1176.25|1174.25|1171.29|1169.29|0
1647463500000|2022-03-16 20:45:00|1175.57|1173.57|1171.96|1169.96|1175.79|1173.79|1171.51|1169.51|0
1647463800000|2022-03-16 20:50:00|1171.74|1169.74|1171.62|1169.62|1174.44|1172.44|1171.29|1169.29|0
1647464100000|2022-03-16 20:55:00|1171.29|1169.29|1172.07|1170.07|1173.09|1171.09|1171.17|1169.17|0
1647464400000|2022-03-16 21:00:00|1172.15|1170.15|1171.33|1169.33|1172.18|1170.18|1170.81|1168.81|0
1647464700000|2022-03-16 21:05:00|1171.23|1169.23|1170.84|1168.84|1171.33|1169.33|1170.42|1168.42|0
1647465000000|2022-03-16 21:10:00|1170.64|1168.64|1170.25|1168.25|1170.74|1168.74|1169.98|1167.98|0
1647465300000|2022-03-16 21:15:00|1170.28|1168.28|1169.56|1167.56|1170.28|1168.28|1169.46|1167.46|0
1647465600000|2022-03-16 21:20:00|1169.66|1167.66|1169.19|1167.19|1169.66|1167.66|1168.8|1166.8|0
1647465900000|2022-03-16 21:25:00|1169.36|1167.36|1170.01|1168.01|1170.21|1168.21|1169.06|1167.06|0
1647466200000|2022-03-16 21:30:00|1170.08|1168.08|1170.15|1168.15|1170.27|1168.27|1169.91|1167.91|0
1647466500000|2022-03-16 21:35:00|1170.17|1168.17|1170.11|1168.11|1170.31|1168.31|1169.95|1167.95|0
1647466800000|2022-03-16 21:40:00|1170.17|1168.17|1171.31|1169.31|1171.31|1169.31|1170.17|1168.17|0
1647467100000|2022-03-16 21:45:00|1171.41|1169.41|1170.4|1168.4|1171.65|1169.65|1170.37|1168.37|0
1647467400000|2022-03-16 21:50:00|1170.91|1168.91|1170.79|1168.79|1170.91|1168.91|1170.3|1168.3|0
1647467700000|2022-03-16 21:55:00|1171.08|1169.08|1170.5|1168.5|1171.15|1169.15|1170.5|1168.5|0
1647468000000|2022-03-16 22:00:00|1169.79|1167.79|1166.98|1164.98|1170.02|1168.02|1166.53|1164.53|0
1647468300000|2022-03-16 22:05:00|1167.32|1165.32|1167.21|1165.21|1167.88|1165.88|1165.86|1163.86|0
1647468600000|2022-03-16 22:10:00|1166.98|1164.98|1164.73|1162.73|1167.43|1165.43|1164.73|1162.73|0
1647468900000|2022-03-16 22:15:00|1164.96|1162.96|1164.28|1162.28|1165.41|1163.41|1164.28|1162.28|0
1647469200000|2022-03-16 22:20:00|1164.05|1162.05|1162.7|1160.7|1164.28|1162.28|1162.25|1160.25|0
1647469500000|2022-03-16 22:25:00|1162.25|1160.25|1163.15|1161.15|1163.15|1161.15|1161.13|1159.13|0
1647469800000|2022-03-16 22:30:00|1163.6|1161.6|1162.25|1160.25|1163.6|1161.6|1160.68|1158.68|0
1647470100000|2022-03-16 22:35:00|1162.03|1160.03|1163.37|1161.37|1163.48|1161.48|1161.8|1159.8|0
1647470400000|2022-03-16 22:40:00|1163.26|1161.26|1163.37|1161.37|1164.5|1162.5|1163.26|1161.26|0
1647470700000|2022-03-16 22:45:00|1163.6|1161.6|1163.82|1161.82|1164.04|1162.04|1163.25|1161.25|0
1647471000000|2022-03-16 22:50:00|1163.59|1161.59|1163.82|1161.82|1164.27|1162.27|1162.92|1160.92|0
1647471300000|2022-03-16 22:55:00|1163.7|1161.7|1164.04|1162.04|1164.49|1162.49|1163.37|1161.37|0
1647471600000|2022-03-16 23:00:00|1163.82|1161.82|1163.59|1161.59|1166.74|1164.74|1162.47|1160.47|0
1647471900000|2022-03-16 23:05:00|1163.25|1161.25|1161.34|1159.34|1163.47|1161.47|1161.34|1159.34|0
1647472200000|2022-03-16 23:10:00|1161.22|1159.22|1160.89|1158.89|1161.56|1159.56|1159.99|1157.99|0
1647472500000|2022-03-16 23:15:00|1161.11|1159.11|1162.01|1160.01|1162.23|1160.23|1160.1|1158.1|0
1647472800000|2022-03-16 23:20:00|1161.78|1159.78|1161.33|1159.33|1162.12|1160.12|1161.11|1159.11|0
1647473100000|2022-03-16 23:25:00|1161.56|1159.56|1163.13|1161.13|1163.58|1161.58|1161.56|1159.56|0
1647473400000|2022-03-16 23:30:00|1163.35|1161.35|1163.58|1161.58|1164.03|1162.03|1162.68|1160.68|0
1647473700000|2022-03-16 23:35:00|1163.8|1161.8|1161.78|1159.78|1164.03|1162.03|1161.66|1159.66|0
1647474000000|2022-03-16 23:40:00|1161.66|1159.66|1163.12|1161.12|1163.46|1161.46|1161.66|1159.66|0
1647474300000|2022-03-16 23:45:00|1163.01|1161.01|1164.47|1162.47|1164.7|1162.7|1162.67|1160.67|0
1647474600000|2022-03-16 23:50:00|1164.35|1162.35|1166.72|1164.72|1167.62|1165.62|1164.13|1162.13|0
1647474900000|2022-03-16 23:55:00|1166.83|1164.83|1167.17|1165.17|1168.07|1166.07|1165.82|1163.82|0
1647475200000|2022-03-17 00:00:00|1166.94|1164.94|1165.14|1163.14|1167.84|1165.84|1163.34|1161.34|0
1647475500000|2022-03-17 00:05:00|1165.37|1163.37|1166.49|1164.49|1166.94|1164.94|1162.67|1160.67|0
1647475800000|2022-03-17 00:10:00|1166.71|1164.71|1165.59|1163.59|1168.29|1166.29|1165.02|1163.02|0
1647476100000|2022-03-17 00:15:00|1166.37|1164.37|1166.48|1164.48|1167.38|1165.38|1164.46|1162.46|0
1647476400000|2022-03-17 00:20:00|1166.93|1164.93|1166.48|1164.48|1167.49|1165.49|1165.36|1163.36|0
1647476700000|2022-03-17 00:25:00|1166.37|1164.37|1165.81|1163.81|1168.73|1166.73|1165.58|1163.58|0
1647477000000|2022-03-17 00:30:00|1166.71|1164.71|1165.8|1163.8|1167.83|1165.83|1165.58|1163.58|0
1647477300000|2022-03-17 00:35:00|1165.91|1163.91|1166.81|1164.81|1167.38|1165.38|1165.35|1163.35|0
1647477600000|2022-03-17 00:40:00|1166.7|1164.7|1166.03|1164.03|1167.6|1165.6|1165.68|1163.68|0
1647477900000|2022-03-17 00:45:00|1166.13|1164.13|1167.03|1165.03|1167.37|1165.37|1166.03|1164.03|0
1647478200000|2022-03-17 00:50:00|1166.92|1164.92|1167.48|1165.48|1169.62|1167.62|1166.8|1164.8|0
1647478500000|2022-03-17 00:55:00|1168.05|1166.05|1167.59|1165.59|1168.05|1166.05|1166.92|1164.92|0
1647478800000|2022-03-17 01:00:00|1167.82|1165.82|1166.8|1164.8|1167.82|1165.82|1166.02|1164.02|0
1647479100000|2022-03-17 01:05:00|1166.69|1164.69|1164.89|1162.89|1167.25|1165.25|1163.54|1161.54|0
1647479400000|2022-03-17 01:10:00|1165.22|1163.22|1162.97|1160.97|1165.34|1163.34|1162.75|1160.75|0
1647479700000|2022-03-17 01:15:00|1162.87|1160.87|1163.09|1161.09|1164.21|1162.21|1161.29|1159.29|0
1647480000000|2022-03-17 01:20:00|1163.2|1161.2|1161.51|1159.51|1164.44|1162.44|1161.29|1159.29|0
1647480300000|2022-03-17 01:25:00|1161.06|1159.06|1156.79|1154.79|1161.51|1159.51|1156.79|1154.79|0
1647480600000|2022-03-17 01:30:00|1157.02|1155.02|1159.26|1157.26|1160.39|1158.39|1156.34|1154.34|0
1647480900000|2022-03-17 01:35:00|1159.15|1157.15|1152.3|1150.3|1159.26|1157.26|1152.08|1150.08|0
1647481200000|2022-03-17 01:40:00|1151.85|1149.85|1154.32|1152.32|1155.67|1153.67|1151.63|1149.63|0
1647481500000|2022-03-17 01:45:00|1154.43|1152.43|1152.52|1150.52|1155.22|1153.22|1152.52|1150.52|0
1647481800000|2022-03-17 01:50:00|1152.75|1150.75|1148.48|1146.48|1152.85|1150.85|1147.36|1145.36|0
1647482100000|2022-03-17 01:55:00|1148.59|1146.59|1152.29|1150.29|1153.52|1151.52|1148.04|1146.04|0
1647482400000|2022-03-17 02:00:00|1152.4|1150.4|1154.64|1152.64|1155.09|1153.09|1150.95|1148.95|0
1647482700000|2022-03-17 02:05:00|1154.86|1152.86|1154.29|1152.29|1155.09|1153.09|1153.29|1151.29|0
1647483000000|2022-03-17 02:10:00|1154.52|1152.52|1156.65|1154.65|1158.9|1156.9|1153.62|1151.62|0
1647483300000|2022-03-17 02:15:00|1156.88|1154.88|1155.98|1153.98|1157.33|1155.33|1154.63|1152.63|0
1647483600000|2022-03-17 02:20:00|1156.09|1154.09|1158.22|1156.22|1158.55|1156.55|1155.98|1153.98|0
1647483900000|2022-03-17 02:25:00|1158.33|1156.33|1157.2|1155.2|1159.9|1157.9|1155.98|1153.98|0
1647484200000|2022-03-17 02:30:00|1156.98|1154.98|1155.52|1153.52|1157.54|1155.54|1155.3|1153.3|0
1647484500000|2022-03-17 02:35:00|1155.63|1153.63|1155.3|1153.3|1156.3|1154.3|1154.63|1152.63|0
1647484800000|2022-03-17 02:40:00|1155.18|1153.18|1153.95|1151.95|1155.75|1153.75|1153.05|1151.05|0
1647485100000|2022-03-17 02:45:00|1154.06|1152.06|1154.5|1152.5|1154.85|1152.85|1153.05|1151.05|0
1647485400000|2022-03-17 02:50:00|1154.62|1152.62|1157.09|1155.09|1158.43|1156.43|1154.62|1152.62|0
1647485700000|2022-03-17 02:55:00|1156.97|1154.97|1155.4|1153.4|1157.31|1155.31|1153.94|1151.94|0
1647486000000|2022-03-17 03:00:00|1155.29|1153.29|1153.49|1151.49|1155.29|1153.29|1153.05|1151.05|0
1647486300000|2022-03-17 03:05:00|1153.6|1151.6|1152.37|1150.37|1154.17|1152.17|1152.37|1150.37|0
1647486600000|2022-03-17 03:10:00|1152.7|1150.7|1152.7|1150.7|1153.04|1151.04|1151.02|1149.02|0
1647486900000|2022-03-17 03:15:00|1152.59|1150.59|1149.68|1147.68|1153.49|1151.49|1149.45|1147.45|0
1647487200000|2022-03-17 03:20:00|1149.56|1147.56|1152.14|1150.14|1152.37|1150.37|1149.23|1147.23|0
1647487500000|2022-03-17 03:25:00|1152.37|1150.37|1154.38|1152.38|1154.38|1152.38|1151.24|1149.24|0
1647487800000|2022-03-17 03:30:00|1154.61|1152.61|1154.26|1152.26|1154.71|1152.71|1153.14|1151.14|0
1647488100000|2022-03-17 03:35:00|1154.38|1152.38|1156.62|1154.62|1156.85|1154.85|1153.93|1151.93|0
1647488400000|2022-03-17 03:40:00|1156.5|1154.5|1153.81|1151.81|1156.5|1154.5|1153.48|1151.48|0
1647488700000|2022-03-17 03:45:00|1153.7|1151.7|1152.36|1150.36|1154.15|1152.15|1151.68|1149.68|0
1647489000000|2022-03-17 03:50:00|1152.13|1150.13|1152.35|1150.35|1152.8|1150.8|1151.34|1149.34|0
1647489300000|2022-03-17 03:55:00|1152.13|1150.13|1154.03|1152.03|1154.03|1152.03|1151.46|1149.46|0
1647489600000|2022-03-17 04:00:00|1153.81|1151.81|1152.45|1150.45|1154.58|1152.58|1151|1149|0
1647489900000|2022-03-17 04:05:00|1152.56|1150.56|1153.56|1151.56|1153.91|1151.91|1152.34|1150.34|0
1647490200000|2022-03-17 04:10:00|1154.13|1152.13|1154.35|1152.35|1154.8|1152.8|1153.9|1151.9|0
1647490500000|2022-03-17 04:15:00|1154.13|1152.13|1155.25|1153.25|1155.25|1153.25|1154.13|1152.13|0
1647490800000|2022-03-17 04:20:00|1155.13|1153.13|1154.12|1152.12|1156.14|1154.14|1153|1151|0
1647491100000|2022-03-17 04:25:00|1153.9|1151.9|1153.78|1151.78|1153.9|1151.9|1152.56|1150.56|0
1647491400000|2022-03-17 04:30:00|1153.9|1151.9|1158.38|1156.38|1159.83|1157.83|1153.45|1151.45|0
1647491700000|2022-03-17 04:35:00|1158.6|1156.6|1156.58|1154.58|1158.93|1156.93|1156.58|1154.58|0
1647492000000|2022-03-17 04:40:00|1156.81|1154.81|1158.6|1156.6|1159.05|1157.05|1156.58|1154.58|0
1647492300000|2022-03-17 04:45:00|1158.82|1156.82|1157.7|1155.7|1158.82|1156.82|1157.7|1155.7|0
1647492600000|2022-03-17 04:50:00|1157.47|1155.47|1159.71|1157.71|1160.16|1158.16|1157.47|1155.47|0
1647492900000|2022-03-17 04:55:00|1159.94|1157.94|1158.92|1156.92|1160.27|1158.27|1158.92|1156.92|0
1647493200000|2022-03-17 05:00:00|1158.82|1156.82|1157.02|1155.02|1159.82|1157.82|1156.12|1154.12|0
1647493500000|2022-03-17 05:05:00|1157.24|1155.24|1156.79|1154.79|1157.69|1155.69|1155.9|1153.9|0
1647493800000|2022-03-17 05:10:00|1156.9|1154.9|1161.5|1159.5|1161.95|1159.95|1156.35|1154.35|0
1647494100000|2022-03-17 05:15:00|1161.28|1159.28|1161.72|1159.72|1161.95|1159.95|1158.81|1156.81|0
1647494400000|2022-03-17 05:20:00|1161.95|1159.95|1158.13|1156.13|1162.62|1160.62|1157.24|1155.24|0
1647494700000|2022-03-17 05:25:00|1158.02|1156.02|1158.35|1156.35|1158.68|1156.68|1156.12|1154.12|0
1647495000000|2022-03-17 05:30:00|1158.12|1156.12|1158.79|1156.79|1159.91|1157.91|1157.67|1155.67|0
1647495300000|2022-03-17 05:35:00|1158.57|1156.57|1159.46|1157.46|1159.69|1157.69|1157.11|1155.11|0
1647495600000|2022-03-17 05:40:00|1159.24|1157.24|1160.8|1158.8|1161.47|1159.47|1157.67|1155.67|0
1647495900000|2022-03-17 05:45:00|1160.58|1158.58|1159.91|1157.91|1161.03|1159.03|1159.24|1157.24|0
1647496200000|2022-03-17 05:50:00|1160.01|1158.01|1159.46|1157.46|1161.13|1159.13|1159.23|1157.23|0
1647496500000|2022-03-17 05:55:00|1159.34|1157.34|1159.23|1157.23|1160.35|1158.35|1158|1156|0
1647496800000|2022-03-17 06:00:00|1159.45|1157.45|1159.45|1157.45|1162.59|1160.59|1158.22|1156.22|0
1647497100000|2022-03-17 06:05:00|1159.34|1157.34|1161.8|1159.8|1161.8|1159.8|1159.33|1157.33|0
1647497400000|2022-03-17 06:10:00|1161.69|1159.69|1160|1158|1162.36|1160.36|1159.22|1157.22|0
1647497700000|2022-03-17 06:15:00|1160.12|1158.12|1160.67|1158.67|1160.9|1158.9|1159|1157|0
1647498000000|2022-03-17 06:20:00|1160.79|1158.79|1164.15|1162.15|1164.15|1162.15|1160|1158|0
1647498300000|2022-03-17 06:25:00|1163.81|1161.81|1163.25|1161.25|1164.37|1162.37|1162.13|1160.13|0
1647498600000|2022-03-17 06:30:00|1163.36|1161.36|1163.69|1161.69|1164.14|1162.14|1161.23|1159.23|0
1647498900000|2022-03-17 06:35:00|1163.58|1161.58|1164.37|1162.37|1165.04|1163.04|1163.47|1161.47|0
1647499200000|2022-03-17 06:40:00|1164.36|1162.36|1166.26|1164.26|1168.06|1166.06|1164.36|1162.36|0
1647499500000|2022-03-17 06:45:00|1166.38|1164.38|1167.27|1165.27|1167.27|1165.27|1165.37|1163.37|0
1647499800000|2022-03-17 06:50:00|1167.16|1165.16|1167.27|1165.27|1168.73|1166.73|1166.6|1164.6|0
1647500100000|2022-03-17 06:55:00|1167.38|1165.38|1169.74|1167.74|1171.31|1169.31|1167.16|1165.16|0
1647500400000|2022-03-17 07:00:00|1170.07|1168.07|1170.41|1168.41|1170.63|1168.63|1166.6|1164.6|0
1647500700000|2022-03-17 07:05:00|1170.88|1169.28|1173.15|1171.55|1174.27|1172.67|1170.76|1169.16|0
1647501000000|2022-03-17 07:10:00|1172.7|1171.1|1169.33|1167.73|1172.7|1171.1|1169.21|1167.61|0
1647501300000|2022-03-17 07:15:00|1169.55|1167.95|1163.49|1161.89|1170|1168.4|1163.49|1161.89|0
1647501600000|2022-03-17 07:20:00|1163.04|1161.44|1163.26|1161.66|1164.16|1162.56|1162.14|1160.54|0
1647501900000|2022-03-17 07:25:00|1163.37|1161.77|1161.35|1159.75|1163.6|1162|1161.24|1159.64|0
1647502200000|2022-03-17 07:30:00|1161.47|1159.87|1157.21|1155.61|1162.59|1160.99|1156.98|1155.38|0
1647502500000|2022-03-17 07:35:00|1156.98|1155.38|1158.33|1156.73|1158.33|1156.73|1154.74|1153.14|0
1647502800000|2022-03-17 07:40:00|1158.55|1156.95|1156.08|1154.48|1158.55|1156.95|1154.07|1152.47|0
1647503100000|2022-03-17 07:45:00|1156.31|1154.71|1161.01|1159.41|1161.01|1159.41|1155.19|1153.59|0
1647503400000|2022-03-17 07:50:00|1160.56|1158.96|1164.82|1163.22|1165.72|1164.12|1160.34|1158.74|0
1647503700000|2022-03-17 07:55:00|1165.27|1163.67|1165.38|1163.78|1166.62|1165.02|1163.25|1161.65|0
1647504000000|2022-03-17 08:00:00|1166.17|1164.57|1167.77|1166.17|1167.77|1166.17|1164.15|1162.55|0
1647504300000|2022-03-17 08:05:00|1167.55|1165.95|1162.39|1160.79|1168.22|1166.62|1159.92|1158.32|0
1647504600000|2022-03-17 08:10:00|1162.84|1161.24|1161.94|1160.34|1163.39|1161.79|1160.59|1158.99|0
1647504900000|2022-03-17 08:15:00|1162.16|1160.56|1163.95|1162.35|1164.4|1162.8|1161.04|1159.44|0
1647505200000|2022-03-17 08:20:00|1164.63|1163.03|1163.16|1161.56|1164.85|1163.25|1161.04|1159.44|0
1647505500000|2022-03-17 08:25:00|1163.28|1161.68|1164.85|1163.25|1167.54|1165.94|1163.28|1161.68|0
1647505800000|2022-03-17 08:30:00|1164.95|1163.35|1162.26|1160.66|1166.87|1165.27|1162.15|1160.55|0
1647506100000|2022-03-17 08:35:00|1163.95|1162.35|1160.92|1159.32|1163.95|1162.35|1160.14|1158.54|0
1647506400000|2022-03-17 08:40:00|1160.81|1159.21|1160.36|1158.76|1162.15|1160.55|1157.89|1156.29|0
1647506700000|2022-03-17 08:45:00|1160.47|1158.87|1160.58|1158.98|1164.05|1162.45|1160.47|1158.87|0
1647507000000|2022-03-17 08:50:00|1159.91|1158.31|1157.67|1156.07|1161.81|1160.21|1157.1|1155.5|0
1647507300000|2022-03-17 08:55:00|1157.44|1155.84|1158.56|1156.96|1159.9|1158.3|1154.86|1153.26|0
1647507600000|2022-03-17 09:00:00|1158.78|1157.18|1159.01|1157.41|1161.02|1159.42|1158.78|1157.18|0
1647507900000|2022-03-17 09:05:00|1158.78|1157.18|1157.32|1155.72|1159.11|1157.51|1155.98|1154.38|0
1647508200000|2022-03-17 09:10:00|1157.44|1155.84|1156.09|1154.49|1158.11|1156.51|1154.75|1153.15|0
1647508500000|2022-03-17 09:15:00|1156.2|1154.6|1154.75|1153.15|1158.11|1156.51|1154.3|1152.7|0
1647508800000|2022-03-17 09:20:00|1154.3|1152.7|1156.54|1154.94|1157.21|1155.61|1152.96|1151.36|0
1647509100000|2022-03-17 09:25:00|1156.31|1154.71|1158.32|1156.72|1159|1157.4|1155.75|1154.15|0
1647509400000|2022-03-17 09:30:00|1158.43|1156.83|1154.29|1152.69|1158.43|1156.83|1154.29|1152.69|0
1647509700000|2022-03-17 09:35:00|1154.07|1152.47|1152.28|1150.68|1154.07|1152.47|1150.6|1149|0
1647510000000|2022-03-17 09:40:00|1152.5|1150.9|1152.16|1150.56|1153.84|1152.24|1151.16|1149.56|0
1647510300000|2022-03-17 09:45:00|1152.5|1150.9|1151.83|1150.23|1153.39|1151.79|1151.38|1149.78|0
1647510600000|2022-03-17 09:50:00|1151.93|1150.33|1153.39|1151.79|1154.29|1152.69|1150.93|1149.33|0
1647510900000|2022-03-17 09:55:00|1153.61|1152.01|1155.85|1154.25|1156.3|1154.7|1153.61|1152.01|0
1647511200000|2022-03-17 10:00:00|1155.4|1153.8|1142.36|1140.76|1155.4|1153.8|1139.34|1137.74|0
1647511500000|2022-03-17 10:05:00|1141.91|1140.31|1138.12|1136.52|1142.24|1140.64|1135.88|1134.28|0
1647511800000|2022-03-17 10:10:00|1137.55|1135.95|1140.79|1139.19|1142.36|1140.76|1136.55|1134.95|0
1647512100000|2022-03-17 10:15:00|1141.02|1139.42|1144.47|1142.87|1145.26|1143.66|1139.01|1137.41|0
1647512400000|2022-03-17 10:20:00|1144.37|1142.77|1147.05|1145.45|1148.17|1146.57|1142.8|1141.2|0
1647512700000|2022-03-17 10:25:00|1147.72|1146.12|1146.6|1145|1147.94|1146.34|1144.47|1142.87|0
1647513000000|2022-03-17 10:30:00|1146.71|1145.11|1149.51|1147.91|1150.4|1148.8|1145.93|1144.33|0
1647513300000|2022-03-17 10:35:00|1149.16|1147.56|1148.61|1147.01|1149.5|1147.9|1145.03|1143.43|0
1647513600000|2022-03-17 10:40:00|1148.27|1146.67|1149.16|1147.56|1149.28|1147.68|1146.15|1144.55|0
1647513900000|2022-03-17 10:45:00|1149.05|1147.45|1150.39|1148.79|1150.39|1148.79|1147.04|1145.44|0
1647514200000|2022-03-17 10:50:00|1150.84|1149.24|1149.5|1147.9|1150.84|1149.24|1147.93|1146.33|0
1647514500000|2022-03-17 10:55:00|1149.72|1148.12|1153.3|1151.7|1153.53|1151.93|1148.6|1147|0
1647514800000|2022-03-17 11:00:00|1153.52|1151.92|1155.54|1153.94|1155.76|1154.16|1151.51|1149.91|0
1647515100000|2022-03-17 11:05:00|1155.76|1154.16|1155.76|1154.16|1157.33|1155.73|1154.42|1152.82|0
1647515400000|2022-03-17 11:10:00|1155.99|1154.39|1154.86|1153.26|1155.99|1154.39|1153.97|1152.37|0
1647515700000|2022-03-17 11:15:00|1154.97|1153.37|1151.95|1150.35|1155.98|1154.38|1151.95|1150.35|0
1647516000000|2022-03-17 11:20:00|1152.07|1150.47|1150.5|1148.9|1152.51|1150.91|1149.15|1147.55|0
1647516300000|2022-03-17 11:25:00|1150.38|1148.78|1149.37|1147.77|1150.94|1149.34|1147.36|1145.76|0
1647516600000|2022-03-17 11:30:00|1149.26|1147.66|1149.37|1147.77|1151.05|1149.45|1148.48|1146.88|0
1647516900000|2022-03-17 11:35:00|1149.26|1147.66|1146.01|1144.41|1150.04|1148.44|1146.01|1144.41|0
1647517200000|2022-03-17 11:40:00|1146.24|1144.64|1145.34|1143.74|1147.36|1145.76|1144.22|1142.62|0
1647517500000|2022-03-17 11:45:00|1145.22|1143.62|1146.01|1144.41|1147.8|1146.2|1144.44|1142.84|0
1647517800000|2022-03-17 11:50:00|1146.23|1144.63|1148.47|1146.87|1148.92|1147.32|1145.56|1143.96|0
1647518100000|2022-03-17 11:55:00|1148.25|1146.65|1149.47|1147.87|1151.6|1150|1147.8|1146.2|0
1647518400000|2022-03-17 12:00:00|1149.14|1147.54|1153.39|1151.79|1155.97|1154.37|1147.01|1145.41|0
1647518700000|2022-03-17 12:05:00|1153.62|1152.02|1152.72|1151.12|1156.08|1154.48|1151.71|1150.11|0
1647519000000|2022-03-17 12:10:00|1152.27|1150.67|1150.25|1148.65|1152.27|1150.67|1149.36|1147.76|0
1647519300000|2022-03-17 12:15:00|1150.03|1148.43|1147.56|1145.96|1150.7|1149.1|1146.89|1145.29|0
1647519600000|2022-03-17 12:20:00|1146.89|1145.29|1145.77|1144.17|1147.56|1145.96|1145.55|1143.95|0
1647519900000|2022-03-17 12:25:00|1145.88|1144.28|1146.55|1144.95|1147.56|1145.96|1145.88|1144.28|0
1647520200000|2022-03-17 12:30:00|1147|1145.4|1146.55|1144.95|1150.13|1148.53|1145.77|1144.17|0
1647520500000|2022-03-17 12:35:00|1147.34|1145.74|1146.66|1145.06|1148.23|1146.63|1146.66|1145.06|0
1647520800000|2022-03-17 12:40:00|1146.89|1145.29|1142.86|1141.26|1148.11|1146.51|1142.19|1140.59|0
1647521100000|2022-03-17 12:45:00|1143.08|1141.48|1145.65|1144.05|1146.43|1144.83|1143.08|1141.48|0
1647521400000|2022-03-17 12:50:00|1145.54|1143.94|1143.52|1141.92|1145.54|1143.94|1141.51|1139.91|0
1647521700000|2022-03-17 12:55:00|1143.3|1141.7|1144.42|1142.82|1144.75|1143.15|1139.72|1138.12|0
1647522000000|2022-03-17 13:00:00|1144.52|1142.92|1142.18|1140.58|1144.86|1143.26|1142.18|1140.58|0
1647522300000|2022-03-17 13:05:00|1142.06|1140.46|1143.52|1141.92|1144.19|1142.59|1141.95|1140.35|0
1647522600000|2022-03-17 13:10:00|1143.29|1141.69|1143.96|1142.36|1144.19|1142.59|1141.95|1140.35|0
1647522900000|2022-03-17 13:15:00|1143.74|1142.14|1143.62|1142.02|1145.08|1143.48|1143.29|1141.69|0
1647523200000|2022-03-17 13:20:00|1143.51|1141.91|1144.41|1142.81|1144.63|1143.03|1143.29|1141.69|0
1647523500000|2022-03-17 13:25:00|1144.63|1143.03|1142.95|1141.35|1145.3|1143.7|1142.95|1141.35|0
1647523800000|2022-03-17 13:30:00|1144.18|1142.58|1147.98|1146.38|1149.33|1147.73|1140.38|1138.78|0
1647524100000|2022-03-17 13:35:00|1148.21|1146.61|1150|1148.4|1150.22|1148.62|1141.05|1139.45|0
1647524400000|2022-03-17 13:40:00|1150.45|1148.85|1151.34|1149.74|1151.56|1149.96|1146.64|1145.04|0
1647524700000|2022-03-17 13:45:00|1151.12|1149.52|1154.25|1152.65|1161.21|1159.61|1151.12|1149.52|0
1647525000000|2022-03-17 13:50:00|1153.35|1151.75|1154.92|1153.32|1158.96|1157.36|1152.91|1151.31|0
1647525300000|2022-03-17 13:55:00|1156.04|1154.44|1167.26|1165.66|1167.26|1165.66|1154.7|1153.1|0
1647525600000|2022-03-17 14:00:00|1166.82|1165.22|1169.06|1167.46|1169.74|1168.14|1164.34|1162.74|0
1647525900000|2022-03-17 14:05:00|1169.51|1167.91|1173.22|1171.62|1174.64|1173.04|1168.16|1166.56|0
1647526200000|2022-03-17 14:10:00|1172.55|1170.95|1167.6|1166|1173.45|1171.85|1166.7|1165.1|0
1647526500000|2022-03-17 14:15:00|1168.28|1166.68|1165.39|1163.79|1169.85|1168.25|1165.36|1163.76|0
1647526800000|2022-03-17 14:20:00|1164.94|1163.34|1170.11|1168.51|1170.78|1169.18|1164.71|1163.11|0
1647527100000|2022-03-17 14:25:00|1169.88|1168.28|1168.08|1166.48|1170.78|1169.18|1167.41|1165.81|0
1647527400000|2022-03-17 14:30:00|1168.76|1167.16|1164.03|1162.43|1169.2|1167.6|1160.44|1158.84|0
1647527700000|2022-03-17 14:35:00|1164.48|1162.88|1163.13|1161.53|1164.48|1162.88|1159.09|1157.49|0
1647528000000|2022-03-17 14:40:00|1164.03|1162.43|1159.76|1158.16|1164.48|1162.88|1157.07|1155.47|0
1647528300000|2022-03-17 14:45:00|1159.53|1157.93|1153.92|1152.32|1161.78|1160.18|1148.77|1147.17|0
1647528600000|2022-03-17 14:50:00|1154.6|1153|1147.87|1146.27|1155.15|1153.55|1146.97|1145.37|0
1647528900000|2022-03-17 14:55:00|1147.64|1146.04|1153.25|1151.65|1154.37|1152.77|1147.64|1146.04|0
1647529200000|2022-03-17 15:00:00|1153.02|1151.42|1152.78|1151.18|1155.04|1153.44|1149.66|1148.06|0
1647529500000|2022-03-17 15:05:00|1150.57|1148.97|1158.41|1156.81|1159.42|1157.82|1149.22|1147.62|0
1647529800000|2022-03-17 15:10:00|1157.63|1156.03|1151.38|1149.78|1158.86|1157.26|1151.38|1149.78|0
1647530100000|2022-03-17 15:15:00|1151.48|1149.88|1157.44|1155.84|1158.22|1156.62|1151.48|1149.88|0
1647530400000|2022-03-17 15:20:00|1156.76|1155.16|1161.93|1160.33|1162.04|1160.44|1155.97|1154.37|0
1647530700000|2022-03-17 15:25:00|1161.82|1160.22|1159.68|1158.08|1162.38|1160.78|1157.88|1156.28|0
1647531000000|2022-03-17 15:30:00|1159.46|1157.86|1161.93|1160.33|1163.5|1161.9|1157.21|1155.61|0
1647531300000|2022-03-17 15:35:00|1162.38|1160.78|1165.3|1163.7|1165.53|1163.93|1160.13|1158.53|0
1647531600000|2022-03-17 15:40:00|1165.75|1164.15|1165|1163.4|1167.66|1166.06|1164.1|1162.5|0
1647531900000|2022-03-17 15:45:00|1165.33|1163.73|1156.9|1155.3|1165.33|1163.73|1156.67|1155.07|0
1647532200000|2022-03-17 15:50:00|1156.45|1154.85|1164.77|1163.17|1165.67|1164.07|1155.77|1154.17|0
1647532500000|2022-03-17 15:55:00|1164.99|1163.39|1164.88|1163.28|1167.47|1165.87|1163.64|1162.04|0
1647532800000|2022-03-17 16:00:00|1165.67|1164.07|1165.22|1163.62|1166.12|1164.52|1161.84|1160.24|0
1647533100000|2022-03-17 16:05:00|1165.1|1163.5|1168.59|1166.99|1169.38|1167.78|1164.99|1163.39|0
1647533400000|2022-03-17 16:10:00|1168.82|1167.22|1167.46|1165.86|1169.04|1167.44|1165.66|1164.06|0
1647533700000|2022-03-17 16:15:00|1167.69|1166.09|1169.15|1167.55|1169.15|1167.55|1164.09|1162.49|0
1647534000000|2022-03-17 16:20:00|1169.04|1167.44|1176.48|1174.88|1177.38|1175.78|1169.04|1167.44|0
1647534300000|2022-03-17 16:25:00|1176.7|1175.1|1177.6|1176|1177.83|1176.23|1175.12|1173.52|0
1647534600000|2022-03-17 16:30:00|1177.04|1175.44|1177.38|1175.78|1178.84|1177.24|1175|1173.4|0
1647534900000|2022-03-17 16:35:00|1176.58|1174.98|1178.16|1176.56|1178.28|1176.68|1176.58|1174.98|0
1647535200000|2022-03-17 16:40:00|1178.28|1176.68|1177.26|1175.66|1178.28|1176.68|1174.67|1173.07|0
1647535500000|2022-03-17 16:45:00|1177.82|1176.22|1175.79|1174.19|1178.73|1177.13|1174.66|1173.06|0
1647535800000|2022-03-17 16:50:00|1176.24|1174.64|1178.27|1176.67|1178.95|1177.35|1176.02|1174.42|0
1647536100000|2022-03-17 16:55:00|1178.16|1176.56|1179.63|1178.03|1180.75|1179.15|1177.37|1175.77|0
1647536400000|2022-03-17 17:00:00|1179.51|1177.91|1178.95|1177.35|1179.85|1178.25|1175.34|1173.74|0
1647536700000|2022-03-17 17:05:00|1179.4|1177.8|1177.36|1175.76|1180.53|1178.93|1176.8|1175.2|0
1647537000000|2022-03-17 17:10:00|1177.14|1175.54|1173.37|1171.77|1178.11|1176.51|1172.46|1170.86|0
1647537300000|2022-03-17 17:15:00|1173.82|1172.22|1177.21|1175.61|1177.43|1175.83|1171.79|1170.19|0
1647537600000|2022-03-17 17:20:00|1177.43|1175.83|1180.59|1178.99|1181.05|1179.45|1176.53|1174.93|0
1647537900000|2022-03-17 17:25:00|1180.93|1179.33|1186.93|1185.33|1187.15|1185.55|1180.14|1178.54|0
1647538200000|2022-03-17 17:30:00|1187.15|1185.55|1187.03|1185.43|1188.06|1186.46|1185.8|1184.2|0
1647538500000|2022-03-17 17:35:00|1186.93|1185.33|1187.38|1185.78|1187.83|1186.23|1185.79|1184.19|0
1647538800000|2022-03-17 17:40:00|1187.15|1185.55|1192.47|1190.87|1193.72|1192.12|1187.15|1185.55|0
1647539100000|2022-03-17 17:45:00|1192.81|1191.21|1193.14|1191.54|1193.37|1191.77|1191.1|1189.5|0
1647539400000|2022-03-17 17:50:00|1193.37|1191.77|1194.5|1192.9|1196.54|1194.94|1192.68|1191.08|0
1647539700000|2022-03-17 17:55:00|1194.95|1193.35|1193.65|1192.05|1196.09|1194.49|1193.42|1191.82|0
1647540000000|2022-03-17 18:00:00|1193.42|1191.82|1191.83|1190.23|1193.88|1192.28|1189.57|1187.97|0
1647540300000|2022-03-17 18:05:00|1192.06|1190.46|1193.19|1191.59|1195.57|1193.97|1191.38|1189.78|0
1647540600000|2022-03-17 18:10:00|1192.97|1191.37|1189.34|1187.74|1193.65|1192.05|1187.52|1185.92|0
1647540900000|2022-03-17 18:15:00|1189.56|1187.96|1189.34|1187.74|1190.47|1188.87|1188.88|1187.28|0
1647541200000|2022-03-17 18:20:00|1189.56|1187.96|1186.61|1185.01|1190.92|1189.32|1186.39|1184.79|0
1647541500000|2022-03-17 18:25:00|1186.16|1184.56|1182.76|1181.16|1188.65|1187.05|1182.76|1181.16|0
1647541800000|2022-03-17 18:30:00|1183.22|1181.62|1188.88|1187.28|1189.33|1187.73|1183.22|1181.62|0
1647542100000|2022-03-17 18:35:00|1188.2|1186.6|1187.29|1185.69|1190.01|1188.41|1186.16|1184.56|0
1647542400000|2022-03-17 18:40:00|1187.06|1185.46|1190.01|1188.41|1190.23|1188.63|1185.48|1183.88|0
1647542700000|2022-03-17 18:45:00|1189.78|1188.18|1192.27|1190.67|1192.5|1190.9|1187.97|1186.37|0
1647543000000|2022-03-17 18:50:00|1192.73|1191.13|1190.46|1188.86|1193.18|1191.58|1189.78|1188.18|0
1647543300000|2022-03-17 18:55:00|1190.68|1189.08|1192.72|1191.12|1194.31|1192.71|1188.19|1186.59|0
1647543600000|2022-03-17 19:00:00|1192.5|1190.9|1196.35|1194.75|1196.35|1194.75|1191.36|1189.76|0
1647543900000|2022-03-17 19:05:00|1195.9|1194.3|1190|1188.4|1196.35|1194.75|1189.09|1187.49|0
1647544200000|2022-03-17 19:10:00|1190.22|1188.62|1184.78|1183.18|1190.68|1189.08|1181.16|1179.56|0
1647544500000|2022-03-17 19:15:00|1185.01|1183.41|1189.31|1187.71|1189.99|1188.39|1183.2|1181.6|0
1647544800000|2022-03-17 19:20:00|1189.54|1187.94|1185.69|1184.09|1189.77|1188.17|1184.78|1183.18|0
1647545100000|2022-03-17 19:25:00|1186.37|1184.77|1190.78|1189.18|1191.35|1189.75|1186.37|1184.77|0
1647545400000|2022-03-17 19:30:00|1190.9|1189.3|1189.99|1188.39|1191.8|1190.2|1188.29|1186.69|0
1647545700000|2022-03-17 19:35:00|1190.1|1188.5|1191.57|1189.97|1192.71|1191.11|1189.53|1187.93|0
1647546000000|2022-03-17 19:40:00|1192.03|1190.43|1200.65|1199.05|1200.88|1199.28|1192.03|1190.43|0
1647546300000|2022-03-17 19:45:00|1199.29|1197.69|1201.56|1199.96|1203.15|1201.55|1199.06|1197.46|0
1647546600000|2022-03-17 19:50:00|1199.06|1197.46|1199.58|1197.98|1200.87|1199.27|1194.75|1193.15|0
1647546900000|2022-03-17 19:55:00|1199.12|1197.52|1205.7|1204.1|1206.38|1204.78|1197.53|1195.93|0
1647547200000|2022-03-17 20:00:00|1209.1|1207.5|1205.24|1203.64|1209.79|1208.19|1205.24|1203.64|0
1647547500000|2022-03-17 20:05:00|1205.47|1203.87|1200.81|1199.21|1205.47|1203.87|1200.48|1198.88|0
1647547800000|2022-03-17 20:10:00|1200.93|1199.33|1200.25|1198.65|1201.84|1200.24|1199.11|1197.51|0
1647548100000|2022-03-17 20:15:00|1200.22|1198.22|1200.67|1198.67|1201.35|1199.35|1199.54|1197.54|0
1647548400000|2022-03-17 20:20:00|1200.9|1198.9|1200.67|1198.67|1200.9|1198.9|1199.77|1197.77|0
1647548700000|2022-03-17 20:25:00|1200.9|1198.9|1195.34|1193.34|1200.9|1198.9|1189|1187|0
1647549000000|2022-03-17 20:30:00|1195.91|1193.91|1193.64|1191.64|1196.36|1194.36|1192.96|1190.96|0
1647549300000|2022-03-17 20:35:00|1193.75|1191.75|1190.13|1188.13|1194.77|1192.77|1189|1187|0
1647549600000|2022-03-17 20:40:00|1190.02|1188.02|1189.11|1187.11|1191.15|1189.15|1187.08|1185.08|0
1647549900000|2022-03-17 20:45:00|1190.47|1188.47|1190.12|1188.12|1192.73|1190.73|1189.9|1187.9|0
1647550200000|2022-03-17 20:50:00|1189.79|1187.79|1190.47|1188.47|1190.8|1188.8|1188.2|1186.2|0
1647550500000|2022-03-17 20:55:00|1190.69|1188.69|1190.29|1188.29|1190.69|1188.69|1189.11|1187.11|0
1647550800000|2022-03-17 21:00:00|1190.88|1188.88|1190.68|1188.68|1190.88|1188.88|1190.26|1188.26|0
1647551100000|2022-03-17 21:05:00|1190.65|1188.65|1191.4|1189.4|1191.6|1189.6|1190.59|1188.59|0
1647551400000|2022-03-17 21:10:00|1191.24|1189.24|1191.5|1189.5|1191.56|1189.56|1191.16|1189.16|0
1647551700000|2022-03-17 21:15:00|1191.4|1189.4|1191.66|1189.66|1191.66|1189.66|1191.26|1189.26|0
1647552000000|2022-03-17 21:20:00|1191.62|1189.62|1191.06|1189.06|1191.66|1189.66|1190.81|1188.81|0
1647552300000|2022-03-17 21:25:00|1191|1189|1191.03|1189.03|1191.26|1189.26|1190.77|1188.77|0
1647552600000|2022-03-17 21:30:00|1191.13|1189.13|1191.09|1189.09|1191.56|1189.56|1191|1189|0
1647552900000|2022-03-17 21:35:00|1191.72|1189.72|1191.72|1189.72|1191.85|1189.85|1191.19|1189.19|0
1647553200000|2022-03-17 21:40:00|1191.75|1189.75|1191.45|1189.45|1191.75|1189.75|1191.06|1189.06|0
1647553500000|2022-03-17 21:45:00|1191.52|1189.52|1191.41|1189.41|1191.61|1189.61|1191.41|1189.41|0
1647553800000|2022-03-17 21:50:00|1190.99|1188.99|1191.12|1189.12|1191.35|1189.35|1190.99|1188.99|0
1647554100000|2022-03-17 21:55:00|1191.22|1189.22|1191.75|1189.75|1191.75|1189.75|1191.15|1189.15|0
1647554400000|2022-03-17 22:00:00|1192.14|1190.14|1192.93|1190.93|1195.2|1193.2|1190.32|1188.32|0
1647554700000|2022-03-17 22:05:00|1193.27|1191.27|1191.45|1189.45|1193.27|1191.27|1189.08|1187.08|0
1647555000000|2022-03-17 22:10:00|1191.23|1189.23|1187.95|1185.95|1193.16|1191.16|1187.83|1185.83|0
1647555300000|2022-03-17 22:15:00|1188.06|1186.06|1186.14|1184.14|1189.19|1187.19|1185.79|1183.79|0
1647555600000|2022-03-17 22:20:00|1186.36|1184.36|1187.72|1185.72|1187.94|1185.94|1185.34|1183.34|0
1647555900000|2022-03-17 22:25:00|1187.94|1185.94|1187.72|1185.72|1187.94|1185.94|1187.37|1185.37|0
1647556200000|2022-03-17 22:30:00|1187.6|1185.6|1187.26|1185.26|1187.94|1185.94|1187.15|1185.15|0
1647556500000|2022-03-17 22:35:00|1187.37|1185.37|1187.26|1185.26|1188.62|1186.62|1187.26|1185.26|0
1647556800000|2022-03-17 22:40:00|1187.37|1185.37|1186.58|1184.58|1188.16|1186.16|1185.67|1183.67|0
1647557100000|2022-03-17 22:45:00|1186.46|1184.46|1186.13|1184.13|1186.81|1184.81|1185.22|1183.22|0
1647557400000|2022-03-17 22:50:00|1186.23|1184.23|1187.25|1185.25|1187.25|1185.25|1184.99|1182.99|0
1647557700000|2022-03-17 22:55:00|1187.14|1185.14|1185.9|1183.9|1187.48|1185.48|1183.41|1181.41|0
1647558000000|2022-03-17 23:00:00|1185.67|1183.67|1184.99|1182.99|1186.57|1184.57|1183.86|1181.86|0
1647558300000|2022-03-17 23:05:00|1185.1|1183.1|1185.32|1183.32|1186.23|1184.23|1184.54|1182.54|0
1647558600000|2022-03-17 23:10:00|1185.21|1183.21|1186|1184|1186.57|1184.57|1185.21|1183.21|0
1647558900000|2022-03-17 23:15:00|1186.34|1184.34|1186.79|1184.79|1187.7|1185.7|1185.66|1183.66|0
1647559200000|2022-03-17 23:20:00|1186.9|1184.9|1186.67|1184.67|1187.58|1185.58|1186.34|1184.34|0
1647559500000|2022-03-17 23:25:00|1186.79|1184.79|1186.9|1184.9|1187.47|1185.47|1185.09|1183.09|0
1647559800000|2022-03-17 23:30:00|1187.02|1185.02|1186.79|1184.79|1188.37|1186.37|1185.88|1183.88|0
1647560100000|2022-03-17 23:35:00|1186.67|1184.67|1187.46|1185.46|1187.69|1185.69|1186.33|1184.33|0
1647560400000|2022-03-17 23:40:00|1187.69|1185.69|1187.24|1185.24|1187.92|1185.92|1186.56|1184.56|0
1647560700000|2022-03-17 23:45:00|1186.78|1184.78|1187.57|1185.57|1187.69|1185.69|1186.33|1184.33|0
1647561000000|2022-03-17 23:50:00|1187.46|1185.46|1187.69|1185.69|1188.14|1186.14|1186.78|1184.78|0
1647561300000|2022-03-17 23:55:00|1187.46|1185.46|1186.1|1184.1|1187.91|1185.91|1185.87|1183.87|0
1647561600000|2022-03-18 00:00:00|1186.55|1184.55|1187.11|1185.11|1188.36|1186.36|1184.74|1182.74|0
1647561900000|2022-03-18 00:05:00|1187.23|1185.23|1191.98|1189.98|1192.09|1190.09|1187.23|1185.23|0
1647562200000|2022-03-18 00:10:00|1192.43|1190.43|1190.85|1188.85|1193.45|1191.45|1190.17|1188.17|0
1647562500000|2022-03-18 00:15:00|1191.07|1189.07|1188.58|1186.58|1191.18|1189.18|1187.23|1185.23|0
1647562800000|2022-03-18 00:20:00|1188.36|1186.36|1190.39|1188.39|1190.5|1188.5|1187.22|1185.22|0
1647563100000|2022-03-18 00:25:00|1190.16|1188.16|1187.22|1185.22|1190.39|1188.39|1186.99|1184.99|0
1647563400000|2022-03-18 00:30:00|1187.45|1185.45|1189.03|1187.03|1189.26|1187.26|1186.31|1184.31|0
1647563700000|2022-03-18 00:35:00|1188.8|1186.8|1185.63|1183.63|1189.48|1187.48|1185.63|1183.63|0
1647564000000|2022-03-18 00:40:00|1185.86|1183.86|1182.47|1180.47|1186.54|1184.54|1181.79|1179.79|0
1647564300000|2022-03-18 00:45:00|1182.24|1180.24|1181.9|1179.9|1183.14|1181.14|1180.43|1178.43|0
1647564600000|2022-03-18 00:50:00|1181.79|1179.79|1180.43|1178.43|1181.79|1179.79|1180.2|1178.2|0
1647564900000|2022-03-18 00:55:00|1180.65|1178.65|1181.33|1179.33|1181.78|1179.78|1179.52|1177.52|0
1647565200000|2022-03-18 01:00:00|1181.78|1179.78|1179.75|1177.75|1181.78|1179.78|1179.52|1177.52|0
1647565500000|2022-03-18 01:05:00|1179.52|1177.52|1179.63|1177.63|1180.88|1178.88|1177.26|1175.26|0
1647565800000|2022-03-18 01:10:00|1179.4|1177.4|1180.87|1178.87|1181.1|1179.1|1178.39|1176.39|0
1647566100000|2022-03-18 01:15:00|1180.53|1178.53|1180.42|1178.42|1181.43|1179.43|1179.63|1177.63|0
1647566400000|2022-03-18 01:20:00|1180.3|1178.3|1181.2|1179.2|1181.32|1179.32|1180.19|1178.19|0
1647566700000|2022-03-18 01:25:00|1181.1|1179.1|1179.96|1177.96|1181.77|1179.77|1178.84|1176.84|0
1647567000000|2022-03-18 01:30:00|1180.3|1178.3|1180.87|1178.87|1181.55|1179.55|1179.39|1177.39|0
1647567300000|2022-03-18 01:35:00|1180.64|1178.64|1180.41|1178.41|1181.09|1179.09|1178.61|1176.61|0
1647567600000|2022-03-18 01:40:00|1180.3|1178.3|1179.62|1177.62|1181.2|1179.2|1178.94|1176.94|0
1647567900000|2022-03-18 01:45:00|1179.51|1177.51|1183|1181|1183.23|1181.23|1179.51|1177.51|0
1647568200000|2022-03-18 01:50:00|1182.9|1180.9|1181.99|1179.99|1183.12|1181.12|1181.65|1179.65|0
1647568500000|2022-03-18 01:55:00|1182.22|1180.22|1182.67|1180.67|1183.12|1181.12|1181.76|1179.76|0
1647568800000|2022-03-18 02:00:00|1182.89|1180.89|1181.31|1179.31|1183.57|1181.57|1181.31|1179.31|0
1647569100000|2022-03-18 02:05:00|1181.08|1179.08|1179.95|1177.95|1181.08|1179.08|1178.82|1176.82|0
1647569400000|2022-03-18 02:10:00|1180.06|1178.06|1179.5|1177.5|1180.18|1178.18|1178.59|1176.59|0
1647569700000|2022-03-18 02:15:00|1179.38|1177.38|1179.72|1177.72|1180.63|1178.63|1178.59|1176.59|0
1647570000000|2022-03-18 02:20:00|1179.83|1177.83|1179.31|1177.31|1180.55|1178.55|1178.82|1176.82|0
1647570300000|2022-03-18 02:25:00|1179.42|1177.42|1180.55|1178.55|1181.46|1179.46|1179.42|1177.42|0
1647570600000|2022-03-18 02:30:00|1180.66|1178.66|1181|1179|1181.23|1179.23|1179.98|1177.98|0
1647570900000|2022-03-18 02:35:00|1181.11|1179.11|1179.53|1177.53|1181.33|1179.33|1179.3|1177.3|0
1647571200000|2022-03-18 02:40:00|1179.42|1177.42|1179.98|1177.98|1180.77|1178.77|1179.42|1177.42|0
1647571500000|2022-03-18 02:45:00|1180.09|1178.09|1179.87|1177.87|1181.22|1179.22|1179.64|1177.64|0
1647571800000|2022-03-18 02:50:00|1179.75|1177.75|1179.41|1177.41|1180.32|1178.32|1179.19|1177.19|0
1647572100000|2022-03-18 02:55:00|1179.3|1177.3|1180.54|1178.54|1180.54|1178.54|1179.19|1177.19|0
1647572400000|2022-03-18 03:00:00|1180.65|1178.65|1180.09|1178.09|1181.22|1179.22|1179.97|1177.97|0
1647572700000|2022-03-18 03:05:00|1180.19|1178.19|1179.86|1177.86|1180.31|1178.31|1179.41|1177.41|0
1647573000000|2022-03-18 03:10:00|1179.63|1177.63|1179.63|1177.63|1179.86|1177.86|1177.49|1175.49|0
1647573300000|2022-03-18 03:15:00|1179.29|1177.29|1178.05|1176.05|1180.31|1178.31|1178.05|1176.05|0
1647573600000|2022-03-18 03:20:00|1177.93|1175.93|1177.82|1175.82|1179.4|1177.4|1176.7|1174.7|0
1647573900000|2022-03-18 03:25:00|1177.6|1175.6|1177.82|1175.82|1178.27|1176.27|1177.37|1175.37|0
1647574200000|2022-03-18 03:30:00|1178.05|1176.05|1178.72|1176.72|1179.28|1177.28|1177.59|1175.59|0
1647574500000|2022-03-18 03:35:00|1178.6|1176.6|1177.82|1175.82|1179.4|1177.4|1177.82|1175.82|0
1647574800000|2022-03-18 03:40:00|1177.7|1175.7|1178.72|1176.72|1178.95|1176.95|1177.7|1175.7|0
1647575100000|2022-03-18 03:45:00|1178.6|1176.6|1179.39|1177.39|1180.07|1178.07|1178.6|1176.6|0
1647575400000|2022-03-18 03:50:00|1179.84|1177.84|1178.82|1176.82|1179.84|1177.84|1178.49|1176.49|0
1647575700000|2022-03-18 03:55:00|1178.71|1176.71|1180.74|1178.74|1181.3|1179.3|1178.49|1176.49|0
1647576000000|2022-03-18 04:00:00|1180.52|1178.52|1180.74|1178.74|1181.65|1179.65|1180.17|1178.17|0
1647576300000|2022-03-18 04:05:00|1180.85|1178.85|1181.64|1179.64|1182.55|1180.55|1180.85|1178.85|0
1647576600000|2022-03-18 04:10:00|1182.09|1180.09|1181.42|1179.42|1182.09|1180.09|1180.96|1178.96|0
1647576900000|2022-03-18 04:15:00|1181.52|1179.52|1180.51|1178.51|1182.32|1180.32|1180.51|1178.51|0
1647577200000|2022-03-18 04:20:00|1180.29|1178.29|1182.09|1180.09|1182.2|1180.2|1179.49|1177.49|0
1647577500000|2022-03-18 04:25:00|1181.97|1179.97|1181.18|1179.18|1182.09|1180.09|1180.73|1178.73|0
1647577800000|2022-03-18 04:30:00|1181.29|1179.29|1181.74|1179.74|1182.99|1180.99|1181.18|1179.18|0
1647578100000|2022-03-18 04:35:00|1181.86|1179.86|1182.31|1180.31|1182.54|1180.54|1181.63|1179.63|0
1647578400000|2022-03-18 04:40:00|1182.54|1180.54|1182.08|1180.08|1182.54|1180.54|1181.96|1179.96|0
1647578700000|2022-03-18 04:45:00|1182.42|1180.42|1181.18|1179.18|1182.53|1180.53|1181.18|1179.18|0
1647579000000|2022-03-18 04:50:00|1181.4|1179.4|1181.18|1179.18|1181.4|1179.4|1181.18|1179.18|0
1647579300000|2022-03-18 04:55:00|1181.17|1179.17|1181.4|1179.4|1181.63|1179.63|1181.17|1179.17|0
1647579600000|2022-03-18 05:00:00|1181.17|1179.17|1181.62|1179.62|1182.3|1180.3|1181.17|1179.17|0
1647579900000|2022-03-18 05:05:00|1181.4|1179.4|1182.3|1180.3|1183.65|1181.65|1180.04|1178.04|0
1647580200000|2022-03-18 05:10:00|1182.07|1180.07|1183.88|1181.88|1184.1|1182.1|1181.62|1179.62|0
1647580500000|2022-03-18 05:15:00|1183.99|1181.99|1184.66|1182.66|1185.01|1183.01|1183.88|1181.88|0
1647580800000|2022-03-18 05:20:00|1184.78|1182.78|1185.45|1183.45|1185.68|1183.68|1183.87|1181.87|0
1647581100000|2022-03-18 05:25:00|1185.34|1183.34|1185.9|1183.9|1186.24|1184.24|1184.78|1182.78|0
1647581400000|2022-03-18 05:30:00|1185.79|1183.79|1186.35|1184.35|1186.35|1184.35|1184.32|1182.32|0
1647581700000|2022-03-18 05:35:00|1186.01|1184.01|1186.69|1184.69|1186.81|1184.81|1185.56|1183.56|0
1647582000000|2022-03-18 05:40:00|1187.03|1185.03|1187.93|1185.93|1188.04|1186.04|1186.58|1184.58|0
1647582300000|2022-03-18 05:45:00|1188.39|1186.39|1189.74|1187.74|1189.97|1187.97|1187.25|1185.25|0
1647582600000|2022-03-18 05:50:00|1189.51|1187.51|1187.93|1185.93|1190.42|1188.42|1187.93|1185.93|0
1647582900000|2022-03-18 05:55:00|1187.7|1185.7|1189.06|1187.06|1189.96|1187.96|1187.7|1185.7|0
1647583200000|2022-03-18 06:00:00|1189.39|1187.39|1191.25|1189.25|1191.54|1189.54|1188.71|1186.71|0
1647583500000|2022-03-18 06:05:00|1191.7|1189.7|1193.51|1191.51|1193.51|1191.51|1191.47|1189.47|0
1647583800000|2022-03-18 06:10:00|1193.28|1191.28|1195.54|1193.54|1197.01|1195.01|1192.83|1190.83|0
1647584100000|2022-03-18 06:15:00|1195.65|1193.65|1195.31|1193.31|1195.65|1193.65|1193.5|1191.5|0
1647584400000|2022-03-18 06:20:00|1195.54|1193.54|1196.9|1194.9|1197.13|1195.13|1193.73|1191.73|0
1647584700000|2022-03-18 06:25:00|1196.78|1194.78|1195.76|1193.76|1197.35|1195.35|1195.76|1193.76|0
1647585000000|2022-03-18 06:30:00|1196.44|1194.44|1192.59|1190.59|1199.62|1197.62|1192.59|1190.59|0
1647585300000|2022-03-18 06:35:00|1192.25|1190.25|1193.72|1191.72|1194.96|1192.96|1191.69|1189.69|0
1647585600000|2022-03-18 06:40:00|1193.83|1191.83|1193.27|1191.27|1195.19|1193.19|1192.59|1190.59|0
1647585900000|2022-03-18 06:45:00|1193.15|1191.15|1192.13|1190.13|1193.38|1191.38|1192.13|1190.13|0
1647586200000|2022-03-18 06:50:00|1191.91|1189.91|1192.36|1190.36|1192.69|1190.69|1190.32|1188.32|0
1647586500000|2022-03-18 06:55:00|1192.13|1190.13|1192.13|1190.13|1192.36|1190.36|1190.88|1188.88|0
1647586800000|2022-03-18 07:00:00|1191.9|1189.9|1190.55|1188.55|1192.81|1190.81|1189.3|1187.3|0
1647587100000|2022-03-18 07:05:00|1190.45|1188.85|1189.21|1187.61|1190.68|1189.08|1187.86|1186.26|0
1647587400000|2022-03-18 07:10:00|1188.99|1187.39|1187.63|1186.03|1190.12|1188.52|1187.4|1185.8|0
1647587700000|2022-03-18 07:15:00|1187.4|1185.8|1184.69|1183.09|1189.21|1187.61|1184.69|1183.09|0
1647588000000|2022-03-18 07:20:00|1184.57|1182.97|1187.93|1186.33|1188.99|1187.39|1183.78|1182.18|0
1647588300000|2022-03-18 07:25:00|1187.83|1186.23|1189.41|1187.81|1190.76|1189.16|1187.71|1186.11|0
1647588600000|2022-03-18 07:30:00|1189.86|1188.26|1193.24|1191.64|1193.24|1191.64|1189.4|1187.8|0
1647588900000|2022-03-18 07:35:00|1193.02|1191.42|1190.53|1188.93|1193.13|1191.53|1190.3|1188.7|0
1647589200000|2022-03-18 07:40:00|1190.3|1188.7|1193.57|1191.97|1193.8|1192.2|1189.18|1187.58|0
1647589500000|2022-03-18 07:45:00|1193.69|1192.09|1194.37|1192.77|1195.5|1193.9|1193.35|1191.75|0
1647589800000|2022-03-18 07:50:00|1194.14|1192.54|1192.56|1190.96|1196.4|1194.8|1191.88|1190.28|0
1647590100000|2022-03-18 07:55:00|1192.11|1190.51|1195.49|1193.89|1195.49|1193.89|1191.88|1190.28|0
1647590400000|2022-03-18 08:00:00|1195.95|1194.35|1191.53|1189.93|1196.85|1195.25|1190.97|1189.37|0
1647590700000|2022-03-18 08:05:00|1191.42|1189.82|1191.42|1189.82|1192.89|1191.29|1189.73|1188.13|0
1647591000000|2022-03-18 08:10:00|1191.08|1189.48|1194.43|1192.83|1194.5|1192.9|1190.85|1189.25|0
1647591300000|2022-03-18 08:15:00|1194.31|1192.71|1189.91|1188.31|1194.31|1192.71|1189.34|1187.74|0
1647591600000|2022-03-18 08:20:00|1190.24|1188.64|1194.42|1192.82|1194.65|1193.05|1189.68|1188.08|0
1647591900000|2022-03-18 08:25:00|1194.2|1192.6|1190.35|1188.75|1194.65|1193.05|1190.35|1188.75|0
1647592200000|2022-03-18 08:30:00|1190.81|1189.21|1186.77|1185.17|1191.93|1190.33|1185.16|1183.56|0
1647592500000|2022-03-18 08:35:00|1187.56|1185.96|1189.14|1187.54|1190.5|1188.9|1186.43|1184.83|0
1647592800000|2022-03-18 08:40:00|1189.25|1187.65|1187.22|1185.62|1189.7|1188.1|1185.08|1183.48|0
1647593100000|2022-03-18 08:45:00|1187.11|1185.51|1183.8|1182.2|1187.11|1185.51|1182.37|1180.77|0
1647593400000|2022-03-18 08:50:00|1183.68|1182.08|1184.47|1182.87|1185.15|1183.55|1183.68|1182.08|0
1647593700000|2022-03-18 08:55:00|1184.25|1182.65|1187.63|1186.03|1187.63|1186.03|1183.57|1181.97|0
1647594000000|2022-03-18 09:00:00|1187.86|1186.26|1186.05|1184.45|1188.99|1187.39|1184.7|1183.1|0
1647594300000|2022-03-18 09:05:00|1185.82|1184.22|1186.95|1185.35|1187.63|1186.03|1184.58|1182.98|0
1647594600000|2022-03-18 09:10:00|1187.06|1185.46|1184.69|1183.09|1187.06|1185.46|1184.24|1182.64|0
1647594900000|2022-03-18 09:15:00|1184.47|1182.87|1182.99|1181.39|1184.47|1182.87|1182.21|1180.61|0
1647595200000|2022-03-18 09:20:00|1182.89|1181.29|1183.34|1181.74|1184.35|1182.75|1181.98|1180.38|0
1647595500000|2022-03-18 09:25:00|1182.88|1181.28|1183.44|1181.84|1184.34|1182.74|1179.28|1177.68|0
1647595800000|2022-03-18 09:30:00|1183.56|1181.96|1184.79|1183.19|1189.31|1187.71|1182.76|1181.16|0
1647596100000|2022-03-18 09:35:00|1184.46|1182.86|1181.86|1180.26|1184.46|1182.86|1181.53|1179.93|0
1647596400000|2022-03-18 09:40:00|1181.98|1180.38|1183.33|1181.73|1183.78|1182.18|1181.07|1179.47|0
1647596700000|2022-03-18 09:45:00|1183.44|1181.84|1185|1183.4|1185.56|1183.96|1183.33|1181.73|0
1647597000000|2022-03-18 09:50:00|1185.11|1183.51|1185.67|1184.07|1186.13|1184.53|1184.55|1182.95|0
1647597300000|2022-03-18 09:55:00|1185.9|1184.3|1185.56|1183.96|1187.48|1185.88|1185.22|1183.62|0
1647597600000|2022-03-18 10:00:00|1185.67|1184.07|1187.7|1186.1|1187.7|1186.1|1185|1183.4|0
1647597900000|2022-03-18 10:05:00|1187.93|1186.33|1188.6|1187|1188.83|1187.23|1185.44|1183.84|0
1647598200000|2022-03-18 10:10:00|1188.26|1186.66|1186.8|1185.2|1189.73|1188.13|1185.89|1184.29|0
1647598500000|2022-03-18 10:15:00|1186.9|1185.3|1181.71|1180.11|1187.02|1185.42|1181.38|1179.78|0
1647598800000|2022-03-18 10:20:00|1181.38|1179.78|1183.63|1182.03|1184.42|1182.82|1181.38|1179.78|0
1647599100000|2022-03-18 10:25:00|1183.52|1181.92|1184.53|1182.93|1185.21|1183.61|1183.18|1181.58|0
1647599400000|2022-03-18 10:30:00|1184.76|1183.16|1183.18|1181.58|1184.76|1183.16|1181.6|1180|0
1647599700000|2022-03-18 10:35:00|1183.06|1181.46|1183.51|1181.91|1184.08|1182.48|1182.38|1180.78|0
1647600000000|2022-03-18 10:40:00|1183.18|1181.58|1181.37|1179.77|1184.98|1183.38|1180.24|1178.64|0
1647600300000|2022-03-18 10:45:00|1181.82|1180.22|1180.92|1179.32|1182.27|1180.67|1180.02|1178.42|0
1647600600000|2022-03-18 10:50:00|1180.69|1179.09|1179.11|1177.51|1181.03|1179.43|1177.99|1176.39|0
1647600900000|2022-03-18 10:55:00|1178.89|1177.29|1182.58|1180.98|1183.03|1181.43|1178.89|1177.29|0
1647601200000|2022-03-18 11:00:00|1182.35|1180.75|1181|1179.4|1182.35|1180.75|1179.42|1177.82|0
1647601500000|2022-03-18 11:05:00|1180.77|1179.17|1178.74|1177.14|1180.77|1179.17|1176.72|1175.12|0
1647601800000|2022-03-18 11:10:00|1178.52|1176.92|1178.07|1176.47|1178.74|1177.14|1175.14|1173.54|0
1647602100000|2022-03-18 11:15:00|1178.29|1176.69|1181.22|1179.62|1181.22|1179.62|1178.29|1176.69|0
1647602400000|2022-03-18 11:20:00|1180.99|1179.39|1179.97|1178.37|1181.22|1179.62|1179.41|1177.81|0
1647602700000|2022-03-18 11:25:00|1180.2|1178.6|1178.74|1177.14|1180.32|1178.72|1174.91|1173.31|0
1647603000000|2022-03-18 11:30:00|1178.62|1177.02|1181.55|1179.95|1181.55|1179.95|1178.62|1177.02|0
1647603300000|2022-03-18 11:35:00|1181.44|1179.84|1182.56|1180.96|1183.69|1182.09|1180.09|1178.49|0
1647603600000|2022-03-18 11:40:00|1182.67|1181.07|1183.91|1182.31|1185.04|1183.44|1182.11|1180.51|0
1647603900000|2022-03-18 11:45:00|1183.69|1182.09|1182.11|1180.51|1183.91|1182.31|1181.54|1179.94|0
1647604200000|2022-03-18 11:50:00|1181.99|1180.39|1180.98|1179.38|1182.33|1180.73|1180.31|1178.71|0
1647604500000|2022-03-18 11:55:00|1180.75|1179.15|1178.28|1176.68|1182.21|1180.61|1178.28|1176.68|0
1647604800000|2022-03-18 12:00:00|1178.73|1177.13|1179.85|1178.25|1180.53|1178.93|1177.6|1176|0
1647605100000|2022-03-18 12:05:00|1180.86|1179.26|1181.53|1179.93|1182.44|1180.84|1179.85|1178.25|0
1647605400000|2022-03-18 12:10:00|1181.65|1180.05|1182.55|1180.95|1182.78|1181.18|1180.52|1178.92|0
1647605700000|2022-03-18 12:15:00|1182.66|1181.06|1180.85|1179.25|1183|1181.4|1179.17|1177.57|0
1647606000000|2022-03-18 12:20:00|1180.75|1179.15|1183.9|1182.3|1184.46|1182.86|1180.52|1178.92|0
1647606300000|2022-03-18 12:25:00|1184.01|1182.41|1185.47|1183.87|1185.93|1184.33|1183.9|1182.3|0
1647606600000|2022-03-18 12:30:00|1185.36|1183.76|1183.44|1181.84|1185.36|1183.76|1182.77|1181.17|0
1647606900000|2022-03-18 12:35:00|1183.22|1181.62|1185.47|1183.87|1185.92|1184.32|1182.99|1181.39|0
1647607200000|2022-03-18 12:40:00|1185.7|1184.1|1187.95|1186.35|1188.63|1187.03|1185.7|1184.1|0
1647607500000|2022-03-18 12:45:00|1187.72|1186.12|1185.02|1183.42|1187.72|1186.12|1184.34|1182.74|0
1647607800000|2022-03-18 12:50:00|1184.57|1182.97|1181.18|1179.58|1184.57|1182.97|1178.48|1176.88|0
1647608100000|2022-03-18 12:55:00|1180.96|1179.36|1183.43|1181.83|1183.66|1182.06|1180.96|1179.36|0
1647608400000|2022-03-18 13:00:00|1183.32|1181.72|1183.43|1181.83|1183.66|1182.06|1182.42|1180.82|0
1647608700000|2022-03-18 13:05:00|1182.98|1181.38|1181.4|1179.8|1183.88|1182.28|1180.73|1179.13|0
1647609000000|2022-03-18 13:10:00|1181.63|1180.03|1180.41|1178.81|1182.86|1181.26|1179.74|1178.14|0
1647609300000|2022-03-18 13:15:00|1180.19|1178.59|1179.39|1177.79|1180.41|1178.81|1179.06|1177.46|0
1647609600000|2022-03-18 13:20:00|1179.51|1177.91|1181.31|1179.71|1181.31|1179.71|1178.61|1177.01|0
1647609900000|2022-03-18 13:25:00|1181.54|1179.94|1195.31|1193.71|1195.76|1194.16|1181.54|1179.94|0
1647610200000|2022-03-18 13:30:00|1195.76|1194.16|1190.79|1189.19|1197.79|1196.19|1187.4|1185.8|0
1647610500000|2022-03-18 13:35:00|1189.43|1187.83|1195.08|1193.48|1202.77|1201.17|1189.43|1187.83|0
1647610800000|2022-03-18 13:40:00|1194.85|1193.25|1195.75|1194.15|1198.12|1196.52|1192.36|1190.76|0
1647611100000|2022-03-18 13:45:00|1195.98|1194.38|1201.86|1200.26|1202.09|1200.49|1195.08|1193.48|0
1647611400000|2022-03-18 13:50:00|1201.63|1200.03|1198.46|1196.86|1205.03|1203.43|1197.79|1196.19|0
1647611700000|2022-03-18 13:55:00|1199.14|1197.54|1204.45|1202.85|1204.45|1202.85|1197.56|1195.96|0
1647612000000|2022-03-18 14:00:00|1205.25|1203.65|1211.59|1209.99|1213.86|1212.26|1202.08|1200.48|0
1647612300000|2022-03-18 14:05:00|1211.14|1209.54|1213.41|1211.81|1214.54|1212.94|1210.69|1209.09|0
1647612600000|2022-03-18 14:10:00|1213.86|1212.26|1213.96|1212.36|1221.62|1220.02|1213.52|1211.92|0
1647612900000|2022-03-18 14:15:00|1214.19|1212.59|1209.42|1207.82|1215.1|1213.5|1207.16|1205.56|0
1647613200000|2022-03-18 14:20:00|1209.2|1207.6|1210.21|1208.61|1212.6|1211|1206.02|1204.42|0
1647613500000|2022-03-18 14:25:00|1210.1|1208.5|1210.78|1209.18|1212.82|1211.22|1209.76|1208.16|0
1647613800000|2022-03-18 14:30:00|1210.55|1208.95|1209.07|1207.47|1214.86|1213.26|1208.06|1206.46|0
1647614100000|2022-03-18 14:35:00|1208.74|1207.14|1202.73|1201.13|1210.32|1208.72|1201.03|1199.43|0
1647614400000|2022-03-18 14:40:00|1202.39|1200.79|1204.69|1203.09|1206.73|1205.13|1200.35|1198.75|0
1647614700000|2022-03-18 14:45:00|1204.01|1202.41|1201.74|1200.14|1208.09|1206.49|1201.74|1200.14|0
1647615000000|2022-03-18 14:50:00|1201.29|1199.69|1204.69|1203.09|1204.69|1203.09|1198.34|1196.74|0
1647615300000|2022-03-18 14:55:00|1204.57|1202.97|1207.52|1205.92|1209|1207.4|1203.1|1201.5|0
1647615600000|2022-03-18 15:00:00|1207.74|1206.14|1212.85|1211.25|1213.31|1211.71|1206.73|1205.13|0
1647615900000|2022-03-18 15:05:00|1212.96|1211.36|1214.67|1213.07|1216.49|1214.89|1211.04|1209.44|0
1647616200000|2022-03-18 15:10:00|1214.78|1213.18|1213.08|1211.48|1217.85|1216.25|1212.62|1211.02|0
1647616500000|2022-03-18 15:15:00|1213.3|1211.7|1214.66|1213.06|1215.35|1213.75|1209.67|1208.07|0
1647616800000|2022-03-18 15:20:00|1215|1213.4|1210.58|1208.98|1215|1213.4|1209.44|1207.84|0
1647617100000|2022-03-18 15:25:00|1211.48|1209.88|1210.12|1208.52|1211.71|1210.11|1206.49|1204.89|0
1647617400000|2022-03-18 15:30:00|1209.89|1208.29|1214.43|1212.83|1215.57|1213.97|1209.89|1208.29|0
1647617700000|2022-03-18 15:35:00|1214.2|1212.6|1216.7|1215.1|1220.79|1219.19|1212.61|1211.01|0
1647618000000|2022-03-18 15:40:00|1216.02|1214.42|1212.61|1211.01|1216.25|1214.65|1212.16|1210.56|0
1647618300000|2022-03-18 15:45:00|1213.07|1211.47|1211.04|1209.44|1215.02|1213.42|1210.25|1208.65|0
1647618600000|2022-03-18 15:50:00|1211.38|1209.78|1205.03|1203.43|1214.56|1212.96|1205.03|1203.43|0
1647618900000|2022-03-18 15:55:00|1206.39|1204.79|1212.06|1210.46|1213.2|1211.6|1206.39|1204.79|0
1647619200000|2022-03-18 16:00:00|1212.29|1210.69|1213.89|1212.29|1213.89|1212.29|1208.2|1206.6|0
1647619500000|2022-03-18 16:05:00|1214.12|1212.52|1213.66|1212.06|1215.93|1214.33|1212.64|1211.04|0
1647619800000|2022-03-18 16:10:00|1214.12|1212.52|1215.48|1213.88|1216.84|1215.24|1213.21|1211.61|0
1647620100000|2022-03-18 16:15:00|1215.7|1214.1|1217.74|1216.14|1220.47|1218.87|1215.7|1214.1|0
1647620400000|2022-03-18 16:20:00|1217.52|1215.92|1220.24|1218.64|1220.47|1218.87|1215.47|1213.87|0
1647620700000|2022-03-18 16:25:00|1220.01|1218.41|1222.24|1220.64|1222.36|1220.76|1219.4|1217.8|0
1647621000000|2022-03-18 16:30:00|1222.13|1220.53|1223.72|1222.12|1223.95|1222.35|1220.99|1219.39|0
1647621300000|2022-03-18 16:35:00|1223.95|1222.35|1226.45|1224.85|1226.67|1225.07|1223.72|1222.12|0
1647621600000|2022-03-18 16:40:00|1226.55|1224.95|1228.26|1226.66|1228.49|1226.89|1226.22|1224.62|0
1647621900000|2022-03-18 16:45:00|1228.49|1226.89|1224.17|1222.57|1228.49|1226.89|1223.26|1221.66|0
1647622200000|2022-03-18 16:50:00|1224.5|1222.9|1226.21|1224.61|1227.12|1225.52|1224.5|1222.9|0
1647622500000|2022-03-18 16:55:00|1226.44|1224.84|1226.44|1224.84|1228.71|1227.11|1225.3|1223.7|0
1647622800000|2022-03-18 17:00:00|1226.55|1224.95|1225.33|1223.73|1228.67|1227.07|1224.42|1222.82|0
1647623100000|2022-03-18 17:05:00|1225.1|1223.5|1229.2|1227.6|1230.79|1229.19|1223.73|1222.13|0
1647623400000|2022-03-18 17:10:00|1228.85|1227.25|1229.7|1228.1|1230.61|1229.01|1228.29|1226.69|0
1647623700000|2022-03-18 17:15:00|1229.93|1228.33|1227.65|1226.05|1230.61|1229.01|1227.65|1226.05|0
1647624000000|2022-03-18 17:20:00|1227.88|1226.28|1230.83|1229.23|1231.52|1229.92|1227.19|1225.59|0
1647624300000|2022-03-18 17:25:00|1230.61|1229.01|1233.79|1232.19|1234.02|1232.42|1230.38|1228.78|0
1647624600000|2022-03-18 17:30:00|1234.02|1232.42|1234.25|1232.65|1234.25|1232.65|1231.74|1230.14|0
1647624900000|2022-03-18 17:35:00|1234.02|1232.42|1232.42|1230.82|1234.25|1232.65|1232.2|1230.6|0
1647625200000|2022-03-18 17:40:00|1231.97|1230.37|1231.28|1229.68|1232.2|1230.6|1230.37|1228.77|0
1647625500000|2022-03-18 17:45:00|1231.06|1229.46|1232.65|1231.05|1232.88|1231.28|1230.83|1229.23|0
1647625800000|2022-03-18 17:50:00|1232.42|1230.82|1232.19|1230.59|1232.88|1231.28|1231.51|1229.91|0
1647626100000|2022-03-18 17:55:00|1231.74|1230.14|1231.51|1229.91|1233.33|1231.73|1229.68|1228.08|0
1647626400000|2022-03-18 18:00:00|1231.73|1230.13|1231.05|1229.45|1232.64|1231.04|1231.05|1229.45|0
1647626700000|2022-03-18 18:05:00|1231.28|1229.68|1227.86|1226.26|1231.28|1229.68|1227.18|1225.58|0
1647627000000|2022-03-18 18:10:00|1227.63|1226.03|1231.73|1230.13|1231.73|1230.13|1226.72|1225.12|0
1647627300000|2022-03-18 18:15:00|1231.61|1230.01|1233.32|1231.72|1235.37|1233.77|1231.61|1230.01|0
1647627600000|2022-03-18 18:20:00|1233.09|1231.49|1233.55|1231.95|1234|1232.4|1231.27|1229.67|0
1647627900000|2022-03-18 18:25:00|1233.77|1232.17|1232.86|1231.26|1233.77|1232.17|1230.59|1228.99|0
1647628200000|2022-03-18 18:30:00|1233.09|1231.49|1232.74|1231.14|1233.55|1231.95|1229.22|1227.62|0
1647628500000|2022-03-18 18:35:00|1232.51|1230.91|1236.05|1234.45|1237.19|1235.59|1232.51|1230.91|0
1647628800000|2022-03-18 18:40:00|1235.82|1234.22|1231.43|1229.83|1237.42|1235.82|1229.61|1228.01|0
1647629100000|2022-03-18 18:45:00|1231.2|1229.6|1232.48|1230.88|1233.93|1232.33|1231.2|1229.6|0
1647629400000|2022-03-18 18:50:00|1232.7|1231.1|1234.53|1232.93|1234.99|1233.39|1232.7|1231.1|0
1647629700000|2022-03-18 18:55:00|1234.3|1232.7|1233.76|1232.16|1234.98|1233.38|1231.73|1230.13|0
1647630000000|2022-03-18 19:00:00|1233.53|1231.93|1236.25|1234.65|1236.7|1235.1|1231.21|1229.61|0
1647630300000|2022-03-18 19:05:00|1236.02|1234.42|1238.76|1237.16|1238.76|1237.16|1235.56|1233.96|0
1647630600000|2022-03-18 19:10:00|1238.54|1236.94|1240.14|1238.54|1240.83|1239.23|1237.85|1236.25|0
1647630900000|2022-03-18 19:15:00|1239.91|1238.31|1243.12|1241.52|1243.12|1241.52|1239.68|1238.08|0
1647631200000|2022-03-18 19:20:00|1242.89|1241.29|1245.41|1243.81|1245.64|1244.04|1242.2|1240.6|0
1647631500000|2022-03-18 19:25:00|1245.64|1244.04|1246.43|1244.83|1248.16|1246.56|1245.64|1244.04|0
1647631800000|2022-03-18 19:30:00|1246.32|1244.72|1252.98|1251.38|1252.98|1251.38|1246.2|1244.6|0
1647632100000|2022-03-18 19:35:00|1253.21|1251.61|1243.26|1241.66|1253.67|1252.07|1242.8|1241.2|0
1647632400000|2022-03-18 19:40:00|1243.95|1242.35|1250.83|1249.23|1251.06|1249.46|1242.8|1241.2|0
1647632700000|2022-03-18 19:45:00|1250.6|1249|1249.68|1248.08|1251.98|1250.38|1247.15|1245.55|0
1647633000000|2022-03-18 19:50:00|1250.02|1248.42|1248.53|1246.93|1250.6|1249|1244.17|1242.57|0
1647633300000|2022-03-18 19:55:00|1248.3|1246.7|1248.76|1247.16|1252.89|1251.29|1247.15|1245.55|0
1647633600000|2022-03-18 20:00:00|1248.53|1246.93|1250.82|1249.22|1252.66|1251.06|1248.07|1246.47|0
1647633900000|2022-03-18 20:05:00|1250.59|1248.99|1252.43|1250.83|1252.89|1251.29|1250.47|1248.87|0
1647634200000|2022-03-18 20:10:00|1251.97|1250.37|1254.04|1252.44|1254.72|1253.12|1251.97|1250.37|0
1647849600000|2022-03-21 08:00:00|1237.43|1235.03|1241.56|1239.16|1242.35|1239.95|1236.97|1234.57|0
1647849900000|2022-03-21 08:05:00|1241.33|1238.93|1242.24|1239.84|1243.16|1240.76|1238.8|1236.4|0
1647850200000|2022-03-21 08:10:00|1242.01|1239.61|1241.08|1238.68|1244.08|1241.68|1240.73|1238.33|0
1647850500000|2022-03-21 08:15:00|1241.31|1238.91|1246.12|1243.72|1246.58|1244.18|1241.19|1238.79|0
1647850800000|2022-03-21 08:20:00|1245.89|1243.49|1245.2|1242.8|1246.35|1243.95|1244.51|1242.11|0
1647851100000|2022-03-21 08:25:00|1245.43|1243.03|1242.91|1240.51|1245.43|1243.03|1242.22|1239.82|0
1647851400000|2022-03-21 08:30:00|1242.68|1240.28|1244.28|1241.88|1246.35|1243.95|1242.68|1240.28|0
1647851700000|2022-03-21 08:35:00|1244.39|1241.99|1246.18|1243.78|1246.75|1244.35|1243.59|1241.19|0
1647852000000|2022-03-21 08:40:00|1246.29|1243.89|1244.22|1241.82|1247.1|1244.7|1242.96|1240.56|0
1647852300000|2022-03-21 08:45:00|1244.45|1242.05|1243.65|1241.25|1246.06|1243.66|1243.42|1241.02|0
1647852600000|2022-03-21 08:50:00|1243.88|1241.48|1241|1238.6|1243.88|1241.48|1240.2|1237.8|0
1647852900000|2022-03-21 08:55:00|1241.12|1238.72|1242.27|1239.87|1242.5|1240.1|1239.97|1237.57|0
1647853200000|2022-03-21 09:00:00|1242.5|1240.1|1242.03|1239.63|1243.64|1241.24|1241.12|1238.72|0
1647853500000|2022-03-21 09:05:00|1238.13|1235.73|1239.96|1237.56|1242.03|1239.63|1235.83|1233.43|0
1647853800000|2022-03-21 09:10:00|1239.73|1237.33|1240.99|1238.59|1241.57|1239.17|1239.73|1237.33|0
1647854100000|2022-03-21 09:15:00|1241.22|1238.82|1243.64|1241.24|1243.87|1241.47|1239.84|1237.44|0
1647854400000|2022-03-21 09:20:00|1243.75|1241.35|1245.25|1242.85|1246.63|1244.23|1243.75|1241.35|0
1647854700000|2022-03-21 09:25:00|1245.01|1242.61|1245.24|1242.84|1245.24|1242.84|1243.4|1241|0
1647855000000|2022-03-21 09:30:00|1245.35|1242.95|1246.85|1244.45|1247.08|1244.68|1244.32|1241.92|0
1647855300000|2022-03-21 09:35:00|1246.62|1244.22|1244.32|1241.92|1247.77|1245.37|1243.86|1241.46|0
1647855600000|2022-03-21 09:40:00|1243.86|1241.46|1243.86|1241.46|1244.66|1242.26|1243.63|1241.23|0
1647855900000|2022-03-21 09:45:00|1243.97|1241.57|1242.94|1240.54|1244.09|1241.69|1242.25|1239.85|0
1647856200000|2022-03-21 09:50:00|1243.05|1240.65|1242.25|1239.85|1243.05|1240.65|1241.56|1239.16|0
1647856500000|2022-03-21 09:55:00|1242.36|1239.96|1243.39|1240.99|1243.73|1241.33|1241.79|1239.39|0
1647856800000|2022-03-21 10:00:00|1243.16|1240.76|1241.32|1238.92|1243.96|1241.56|1240.63|1238.23|0
1647857100000|2022-03-21 10:05:00|1241.43|1239.03|1242.24|1239.84|1242.7|1240.3|1240.86|1238.46|0
1647857400000|2022-03-21 10:10:00|1242.01|1239.61|1243.27|1240.87|1243.85|1241.45|1241.66|1239.26|0
1647857700000|2022-03-21 10:15:00|1243.39|1240.99|1241.09|1238.69|1243.39|1240.99|1240.74|1238.34|0
1647858000000|2022-03-21 10:20:00|1240.97|1238.57|1239.25|1236.85|1242.47|1240.07|1239.25|1236.85|0
1647858300000|2022-03-21 10:25:00|1239.48|1237.08|1239.46|1237.06|1240.63|1238.23|1238.35|1235.95|0
1647858600000|2022-03-21 10:30:00|1239.34|1236.94|1238.31|1235.91|1240.38|1237.98|1238.08|1235.68|0
1647858900000|2022-03-21 10:35:00|1238.08|1235.68|1238.31|1235.91|1239.23|1236.83|1237.85|1235.45|0
1647859200000|2022-03-21 10:40:00|1238.42|1236.02|1240.6|1238.2|1240.83|1238.43|1237.73|1235.33|0
1647859500000|2022-03-21 10:45:00|1240.48|1238.08|1239.68|1237.28|1241.06|1238.66|1239.45|1237.05|0
1647859800000|2022-03-21 10:50:00|1239.91|1237.51|1238.53|1236.13|1239.91|1237.51|1238.08|1235.68|0
1647860100000|2022-03-21 10:55:00|1238.76|1236.36|1242.44|1240.04|1242.67|1240.27|1238.76|1236.36|0
1647860400000|2022-03-21 11:00:00|1242.21|1239.81|1245.19|1242.79|1245.42|1243.02|1241.98|1239.58|0
1647860700000|2022-03-21 11:05:00|1245.3|1242.9|1245.65|1243.25|1248.87|1246.47|1245.3|1242.9|0
1647861000000|2022-03-21 11:10:00|1246.31|1243.91|1249.17|1246.77|1249.29|1246.89|1245.84|1243.44|0
1647861300000|2022-03-21 11:15:00|1249.29|1246.89|1252.97|1250.57|1252.97|1250.57|1247.45|1245.05|0
1647861600000|2022-03-21 11:20:00|1252.74|1250.34|1252.05|1249.65|1254.12|1251.72|1250.09|1247.69|0
1647861900000|2022-03-21 11:25:00|1251.93|1249.53|1251.82|1249.42|1252.51|1250.11|1251.13|1248.73|0
1647862200000|2022-03-21 11:30:00|1251.36|1248.96|1252.97|1250.57|1253.2|1250.8|1250.9|1248.5|0
1647862500000|2022-03-21 11:35:00|1253.2|1250.8|1250.48|1248.08|1254.12|1251.72|1250.48|1248.08|0
1647862800000|2022-03-21 11:40:00|1250.71|1248.31|1251.8|1249.4|1252.26|1249.86|1249.1|1246.7|0
1647863100000|2022-03-21 11:45:00|1252.03|1249.63|1252.03|1249.63|1252.37|1249.97|1250.3|1247.9|0
1647863400000|2022-03-21 11:50:00|1251.91|1249.51|1250.53|1248.13|1252.26|1249.86|1250.07|1247.67|0
1647863700000|2022-03-21 11:55:00|1250.3|1247.9|1250.19|1247.79|1250.76|1248.36|1249.04|1246.64|0
1647864000000|2022-03-21 12:00:00|1249.96|1247.56|1248.58|1246.18|1251.57|1249.17|1248.58|1246.18|0
1647864300000|2022-03-21 12:05:00|1248.46|1246.06|1247.89|1245.49|1249.73|1247.33|1247.89|1245.49|0
1647864600000|2022-03-21 12:10:00|1248.12|1245.72|1249.49|1247.09|1250.64|1248.24|1247.89|1245.49|0
1647864900000|2022-03-21 12:15:00|1248.8|1246.4|1247.88|1245.48|1249.26|1246.86|1246.96|1244.56|0
1647865200000|2022-03-21 12:20:00|1247.65|1245.25|1246.04|1243.64|1249.03|1246.63|1245.35|1242.95|0
1647865500000|2022-03-21 12:25:00|1246.27|1243.87|1245.69|1243.29|1246.96|1244.56|1244.77|1242.37|0
1647865800000|2022-03-21 12:30:00|1245.81|1243.41|1245.58|1243.18|1246.27|1243.87|1244.66|1242.26|0
1647866100000|2022-03-21 12:35:00|1245.69|1243.29|1246.27|1243.87|1246.96|1244.56|1244.66|1242.26|0
1647866400000|2022-03-21 12:40:00|1246.04|1243.64|1246.5|1244.1|1247.64|1245.24|1245.12|1242.72|0
1647866700000|2022-03-21 12:45:00|1246.38|1243.98|1246.49|1244.09|1246.49|1244.09|1244.43|1242.03|0
1647867000000|2022-03-21 12:50:00|1246.72|1244.32|1249.25|1246.85|1249.48|1247.08|1246.03|1243.63|0
1647867300000|2022-03-21 12:55:00|1249.02|1246.62|1247.64|1245.24|1249.48|1247.08|1246.95|1244.55|0
1647867600000|2022-03-21 13:00:00|1247.87|1245.47|1247.41|1245.01|1247.87|1245.47|1244.88|1242.48|0
1647867900000|2022-03-21 13:05:00|1247.29|1244.89|1249.48|1247.08|1250.17|1247.77|1246.95|1244.55|0
1647868200000|2022-03-21 13:10:00|1249.36|1246.96|1249.7|1247.3|1250.39|1247.99|1248.32|1245.92|0
1647868500000|2022-03-21 13:15:00|1249.47|1247.07|1250.04|1247.64|1250.39|1247.99|1249.01|1246.61|0
1647868800000|2022-03-21 13:20:00|1249.93|1247.53|1250.62|1248.22|1251.54|1249.14|1249.47|1247.07|0
1647869100000|2022-03-21 13:25:00|1250.5|1248.1|1247.63|1245.23|1251.54|1249.14|1246.94|1244.54|0
1647869400000|2022-03-21 13:30:00|1250.62|1248.22|1261.43|1259.03|1261.43|1259.03|1248.78|1246.38|0
1647869700000|2022-03-21 13:35:00|1261.66|1259.26|1265.81|1263.41|1266.73|1264.33|1261.66|1259.26|0
1647870000000|2022-03-21 13:40:00|1266.73|1264.33|1261.66|1259.26|1267.42|1265.02|1260.28|1257.88|0
1647870300000|2022-03-21 13:45:00|1262.81|1260.41|1254.72|1252.32|1263.27|1260.87|1254.49|1252.09|0
1647870600000|2022-03-21 13:50:00|1254.95|1252.55|1245.19|1242.79|1258.17|1255.77|1244.39|1241.99|0
1647870900000|2022-03-21 13:55:00|1245.99|1243.59|1245.53|1243.13|1250.12|1247.72|1245.08|1242.68|0
1647871200000|2022-03-21 14:00:00|1245.76|1243.36|1242.09|1239.69|1248.29|1245.89|1242.09|1239.69|0
1647871500000|2022-03-21 14:05:00|1241.63|1239.23|1241.86|1239.46|1244.61|1242.21|1237.51|1235.11|0
1647871800000|2022-03-21 14:10:00|1241.97|1239.57|1240.25|1237.85|1244.38|1241.98|1238.42|1236.02|0
1647872100000|2022-03-21 14:15:00|1240.94|1238.54|1241.86|1239.46|1243.46|1241.06|1238.88|1236.48|0
1647872400000|2022-03-21 14:20:00|1241.4|1239|1240.02|1237.62|1241.4|1239|1236.13|1233.73|0
1647872700000|2022-03-21 14:25:00|1239.9|1237.5|1236.58|1234.18|1239.9|1237.5|1234.52|1232.12|0
1647873000000|2022-03-21 14:30:00|1236.81|1234.41|1234.25|1231.85|1238.87|1236.47|1234.25|1231.85|0
1647873300000|2022-03-21 14:35:00|1234.71|1232.31|1241.36|1238.96|1241.36|1238.96|1233.79|1231.39|0
1647873600000|2022-03-21 14:40:00|1241.13|1238.73|1241.93|1239.53|1244.35|1241.95|1239.3|1236.9|0
1647873900000|2022-03-21 14:45:00|1241.82|1239.42|1245.49|1243.09|1245.95|1243.55|1239.98|1237.58|0
1647874200000|2022-03-21 14:50:00|1245.26|1242.86|1247.79|1245.39|1248.02|1245.62|1245.26|1242.86|0
1647874500000|2022-03-21 14:55:00|1249.63|1247.23|1253.31|1250.91|1254.92|1252.52|1247.79|1245.39|0
1647874800000|2022-03-21 15:00:00|1253.54|1251.14|1252.84|1250.44|1256.76|1254.36|1252.84|1250.44|0
1647875100000|2022-03-21 15:05:00|1253.07|1250.67|1248.47|1246.07|1254.45|1252.05|1248.24|1245.84|0
1647875400000|2022-03-21 15:10:00|1248.7|1246.3|1251.69|1249.29|1253.3|1250.9|1248.7|1246.3|0
1647875700000|2022-03-21 15:15:00|1251.92|1249.52|1251.96|1249.56|1259.38|1256.98|1250.54|1248.14|0
1647876000000|2022-03-21 15:20:00|1252.19|1249.79|1254.55|1252.15|1255.71|1253.31|1248.32|1245.92|0
1647876300000|2022-03-21 15:25:00|1254.32|1251.92|1255.25|1252.85|1257.56|1255.16|1254.09|1251.69|0
1647876600000|2022-03-21 15:30:00|1255.48|1253.08|1254.09|1251.69|1255.94|1253.54|1252.24|1249.84|0
1647876900000|2022-03-21 15:35:00|1254.55|1252.15|1252.47|1250.07|1255.59|1253.19|1249.24|1246.84|0
1647877200000|2022-03-21 15:40:00|1252.7|1250.3|1249.01|1246.61|1256.17|1253.77|1248.08|1245.68|0
1647877500000|2022-03-21 15:45:00|1248.54|1246.14|1249.23|1246.83|1252.24|1249.84|1248.08|1245.68|0
1647877800000|2022-03-21 15:50:00|1249.7|1247.3|1252.93|1250.53|1256.16|1253.76|1248.31|1245.91|0
1647878100000|2022-03-21 15:55:00|1252|1249.6|1255.24|1252.84|1257.78|1255.38|1250.62|1248.22|0
1647878400000|2022-03-21 16:00:00|1255.35|1252.95|1250.62|1248.22|1256.39|1253.99|1249.92|1247.52|0
1647878700000|2022-03-21 16:05:00|1250.85|1248.45|1253.85|1251.45|1255|1252.6|1248.08|1245.68|0
1647879000000|2022-03-21 16:10:00|1253.15|1250.75|1254.31|1251.91|1255|1252.6|1251.31|1248.91|0
1647879300000|2022-03-21 16:15:00|1254.54|1252.14|1254.31|1251.91|1255.69|1253.29|1250.38|1247.98|0
1647879600000|2022-03-21 16:20:00|1254.08|1251.68|1257.31|1254.91|1258.35|1255.95|1253.38|1250.98|0
1647879900000|2022-03-21 16:25:00|1257.77|1255.37|1255.23|1252.83|1258.7|1256.3|1254.07|1251.67|0
1647880200000|2022-03-21 16:30:00|1255.34|1252.94|1240.86|1238.46|1255.46|1253.06|1237.11|1234.71|0
1647880500000|2022-03-21 16:35:00|1240.51|1238.11|1236.8|1234.4|1240.51|1238.11|1230.64|1228.24|0
1647880800000|2022-03-21 16:40:00|1237.03|1234.63|1244.63|1242.23|1244.63|1242.23|1236.57|1234.17|0
1647881100000|2022-03-21 16:45:00|1243.93|1241.53|1243.93|1241.53|1245.32|1242.92|1240.48|1238.08|0
1647881400000|2022-03-21 16:50:00|1242.55|1240.15|1229.9|1227.5|1242.78|1240.38|1229.67|1227.27|0
1647881700000|2022-03-21 16:55:00|1229.67|1227.27|1227.81|1225.41|1233.81|1231.41|1225.96|1223.56|0
1647882000000|2022-03-21 17:00:00|1228.27|1225.87|1222.53|1220.13|1228.5|1226.1|1221.84|1219.44|0
1647882300000|2022-03-21 17:05:00|1222.3|1219.9|1226.89|1224.49|1228.73|1226.33|1221.84|1219.44|0
1647882600000|2022-03-21 17:10:00|1227|1224.6|1222.76|1220.36|1227.58|1225.18|1220.69|1218.29|0
1647882900000|2022-03-21 17:15:00|1222.41|1220.01|1212.9|1210.5|1222.99|1220.59|1212.9|1210.5|0
1647883200000|2022-03-21 17:20:00|1213.13|1210.73|1218.17|1215.77|1218.63|1216.23|1212.44|1210.04|0
1647883500000|2022-03-21 17:25:00|1218.05|1215.65|1218.17|1215.77|1222.3|1219.9|1217.02|1214.62|0
1647883800000|2022-03-21 17:30:00|1217.71|1215.31|1225.74|1223.34|1226.88|1224.48|1217.02|1214.62|0
1647884100000|2022-03-21 17:35:00|1224.59|1222.19|1228.26|1225.86|1230.21|1227.81|1222.29|1219.89|0
1647884400000|2022-03-21 17:40:00|1228.03|1225.63|1222.06|1219.66|1228.49|1226.09|1219.54|1217.14|0
1647884700000|2022-03-21 17:45:00|1222.75|1220.35|1225.73|1223.33|1226.88|1224.48|1220.45|1218.05|0
1647885000000|2022-03-21 17:50:00|1226.65|1224.25|1226.42|1224.02|1228.83|1226.43|1224.12|1221.72|0
1647885300000|2022-03-21 17:55:00|1226.88|1224.48|1229.4|1227|1229.4|1227|1223.43|1221.03|0
1647885600000|2022-03-21 18:00:00|1229.05|1226.65|1226.64|1224.24|1231.58|1229.18|1224.12|1221.72|0
1647885900000|2022-03-21 18:05:00|1225.96|1223.56|1229.17|1226.77|1229.4|1227|1222.74|1220.34|0
1647886200000|2022-03-21 18:10:00|1228.02|1225.62|1224.35|1221.95|1228.36|1225.96|1223.66|1221.26|0
1647886500000|2022-03-21 18:15:00|1223.89|1221.49|1226.64|1224.24|1226.64|1224.24|1222.28|1219.88|0
1647886800000|2022-03-21 18:20:00|1226.41|1224.01|1236.98|1234.58|1238.13|1235.73|1226.41|1224.01|0
1647887100000|2022-03-21 18:25:00|1237.09|1234.69|1239.05|1236.65|1239.97|1237.57|1234.45|1232.05|0
1647887400000|2022-03-21 18:30:00|1238.59|1236.19|1236.29|1233.89|1239.85|1237.45|1235.6|1233.2|0
1647887700000|2022-03-21 18:35:00|1237.21|1234.81|1237.21|1234.81|1238.59|1236.19|1234.45|1232.05|0
1647888000000|2022-03-21 18:40:00|1236.75|1234.35|1239.05|1236.65|1239.97|1237.57|1233.53|1231.13|0
1647888300000|2022-03-21 18:45:00|1238.36|1235.96|1235.6|1233.2|1243.19|1240.79|1235.25|1232.85|0
1647888600000|2022-03-21 18:50:00|1235.83|1233.43|1233.76|1231.36|1238.12|1235.72|1233.53|1231.13|0
1647888900000|2022-03-21 18:55:00|1234.1|1231.7|1223.43|1221.03|1234.1|1231.7|1223.2|1220.8|0
1647889200000|2022-03-21 19:00:00|1223.2|1220.8|1223.65|1221.25|1225.72|1223.32|1222.51|1220.11|0
1647889500000|2022-03-21 19:05:00|1223.88|1221.48|1226.28|1223.88|1227.78|1225.38|1223.42|1221.02|0
1647889800000|2022-03-21 19:10:00|1226.63|1224.23|1233.06|1230.66|1233.06|1230.66|1226.4|1224|0
1647890100000|2022-03-21 19:15:00|1233.29|1230.89|1230.07|1227.67|1237.31|1234.91|1229.84|1227.44|0
1647890400000|2022-03-21 19:20:00|1230.3|1227.9|1235.59|1233.19|1236.27|1233.87|1229.15|1226.75|0
1647890700000|2022-03-21 19:25:00|1234.9|1232.5|1238.57|1236.17|1239.03|1236.63|1234.9|1232.5|0
1647891000000|2022-03-21 19:30:00|1239.26|1236.86|1236.84|1234.44|1242.35|1239.95|1235.23|1232.83|0
1647891300000|2022-03-21 19:35:00|1236.15|1233.75|1234.08|1231.68|1238.44|1236.04|1233.62|1231.22|0
1647891600000|2022-03-21 19:40:00|1234.31|1231.91|1232.35|1229.95|1237.29|1234.89|1231.89|1229.49|0
1647891900000|2022-03-21 19:45:00|1233.16|1230.76|1226.5|1224.1|1235.45|1233.05|1226.5|1224.1|0
1647892200000|2022-03-21 19:50:00|1234.15|1231.75|1240.48|1238.08|1241.17|1238.77|1231.39|1228.99|0
1647892500000|2022-03-21 19:55:00|1240.71|1238.31|1247.38|1244.98|1248.07|1245.67|1239.1|1236.7|0
1647892800000|2022-03-21 20:00:00|1247.61|1245.21|1250.72|1248.32|1251.41|1249.01|1245.89|1243.49|0
1647893100000|2022-03-21 20:05:00|1250.26|1247.86|1249.57|1247.17|1251.41|1249.01|1249.34|1246.94|0
1647893400000|2022-03-21 20:10:00|1249.8|1247.4|1251.29|1248.89|1251.52|1249.12|1249.8|1247.4|0
1647893700000|2022-03-21 20:15:00|1251.15|1248.35|1251.61|1248.81|1251.61|1248.81|1250.46|1247.66|0
1647894000000|2022-03-21 20:20:00|1252.3|1249.5|1252.76|1249.96|1252.99|1250.19|1252.07|1249.27|0
1647894300000|2022-03-21 20:25:00|1253.1|1250.3|1251.95|1249.15|1253.22|1250.42|1251.6|1248.8|0
1647894600000|2022-03-21 20:30:00|1251.84|1249.04|1253.33|1250.53|1253.33|1250.53|1251.83|1249.03|0
1647894900000|2022-03-21 20:35:00|1253.22|1250.42|1253.68|1250.88|1254.14|1251.34|1253.22|1250.42|0
1647895200000|2022-03-21 20:40:00|1253.56|1250.76|1254.13|1251.33|1254.37|1251.57|1253.44|1250.64|0
1647895500000|2022-03-21 20:45:00|1254.36|1251.56|1254.13|1251.33|1255.06|1252.26|1253.67|1250.87|0
1647895800000|2022-03-21 20:50:00|1253.9|1251.1|1253.67|1250.87|1254.82|1252.02|1253.67|1250.87|0
1647896100000|2022-03-21 20:55:00|1253.78|1250.98|1253.32|1250.52|1253.78|1250.98|1252.75|1249.95|0
1647896400000|2022-03-21 21:00:00|1253.26|1250.46|1252.99|1250.19|1253.64|1250.84|1252.93|1250.13|0
1647896700000|2022-03-21 21:05:00|1252.87|1250.07|1252.83|1250.03|1252.87|1250.07|1252.09|1249.29|0
1647897000000|2022-03-21 21:10:00|1252.66|1249.86|1253.03|1250.23|1253.03|1250.23|1252.66|1249.86|0
1647897300000|2022-03-21 21:15:00|1252.99|1250.19|1252.48|1249.68|1252.99|1250.19|1252.09|1249.29|0
1647897600000|2022-03-21 21:20:00|1252.76|1249.96|1252.18|1249.38|1252.76|1249.96|1252.18|1249.38|0
1647897900000|2022-03-21 21:25:00|1252.2|1249.4|1252.28|1249.48|1252.28|1249.48|1252.18|1249.38|0
1647898200000|2022-03-21 21:30:00|1251.91|1249.11|1251.83|1249.03|1252.38|1249.58|1251.83|1249.03|0
1647898500000|2022-03-21 21:35:00|1252.24|1249.44|1251.7|1248.9|1252.24|1249.44|1251.27|1248.47|0
1647898800000|2022-03-21 21:40:00|1251.91|1249.11|1251.57|1248.77|1252.1|1249.3|1251.57|1248.77|0
1647899100000|2022-03-21 21:45:00|1251.54|1248.74|1251.87|1249.07|1252|1249.2|1251.4|1248.6|0
1647899400000|2022-03-21 21:50:00|1251.8|1249|1251.86|1249.06|1251.86|1249.06|1251.7|1248.9|0
1647899700000|2022-03-21 21:55:00|1251.9|1249.1|1252.03|1249.23|1252.03|1249.23|1251.6|1248.8|0
1647900000000|2022-03-21 22:00:00|1251.46|1248.66|1249.38|1246.58|1251.46|1248.66|1249.04|1246.24|0
1647900300000|2022-03-21 22:05:00|1249.27|1246.47|1248.81|1246.01|1250.3|1247.5|1248.46|1245.66|0
1647900600000|2022-03-21 22:10:00|1249.04|1246.24|1249.38|1246.58|1250.19|1247.39|1249.04|1246.24|0
1647900900000|2022-03-21 22:15:00|1249.27|1246.47|1249.04|1246.24|1249.5|1246.7|1248.92|1246.12|0
1647901200000|2022-03-21 22:20:00|1248.92|1246.12|1247.65|1244.85|1249.04|1246.24|1247.65|1244.85|0
1647901500000|2022-03-21 22:25:00|1247.76|1244.96|1248.11|1245.31|1248.22|1245.42|1247.65|1244.85|0
1647901800000|2022-03-21 22:30:00|1247.88|1245.08|1246.96|1244.16|1248.11|1245.31|1246.5|1243.7|0
1647902100000|2022-03-21 22:35:00|1247.07|1244.27|1247.88|1245.08|1247.88|1245.08|1246.96|1244.16|0
1647902400000|2022-03-21 22:40:00|1248.11|1245.31|1248.34|1245.54|1248.34|1245.54|1248.11|1245.31|0
1647902700000|2022-03-21 22:45:00|1248.11|1245.31|1247.19|1244.39|1248.11|1245.31|1246.73|1243.93|0
1647903000000|2022-03-21 22:50:00|1247.3|1244.5|1248.34|1245.54|1248.34|1245.54|1247.19|1244.39|0
1647903300000|2022-03-21 22:55:00|1248.33|1245.53|1246.95|1244.15|1248.33|1245.53|1246.95|1244.15|0
1647903600000|2022-03-21 23:00:00|1246.72|1243.92|1247.18|1244.38|1247.41|1244.61|1246.72|1243.92|0
1647903900000|2022-03-21 23:05:00|1246.95|1244.15|1246.49|1243.69|1247.41|1244.61|1246.26|1243.46|0
1647904200000|2022-03-21 23:10:00|1246.72|1243.92|1244.88|1242.08|1246.72|1243.92|1244.42|1241.62|0
1647904500000|2022-03-21 23:15:00|1244.76|1241.96|1245.57|1242.77|1245.57|1242.77|1244.42|1241.62|0
1647904800000|2022-03-21 23:20:00|1245.68|1242.88|1245.67|1242.87|1245.79|1242.99|1244.87|1242.07|0
1647905100000|2022-03-21 23:25:00|1245.79|1242.99|1246.25|1243.45|1246.71|1243.91|1244.64|1241.84|0
1647905400000|2022-03-21 23:30:00|1246.36|1243.56|1245.79|1242.99|1246.48|1243.68|1245.1|1242.3|0
1647905700000|2022-03-21 23:35:00|1245.56|1242.76|1246.02|1243.22|1246.02|1243.22|1245.33|1242.53|0
1647906000000|2022-03-21 23:40:00|1245.79|1242.99|1244.41|1241.61|1246.25|1243.45|1243.95|1241.15|0
1647906300000|2022-03-21 23:45:00|1244.18|1241.38|1243.71|1240.91|1244.64|1241.84|1243.71|1240.91|0
1647906600000|2022-03-21 23:50:00|1243.94|1241.14|1243.02|1240.22|1244.86|1242.06|1242.79|1239.99|0
1647906900000|2022-03-21 23:55:00|1242.79|1239.99|1240.95|1238.15|1242.79|1239.99|1240.95|1238.15|0
1647907200000|2022-03-22 00:00:00|1240.49|1237.69|1240.26|1237.46|1240.72|1237.92|1238.88|1236.08|0
1647907500000|2022-03-22 00:05:00|1240.03|1237.23|1239.57|1236.77|1240.72|1237.92|1238.65|1235.85|0
1647907800000|2022-03-22 00:10:00|1239.8|1237|1239.11|1236.31|1240.03|1237.23|1238.65|1235.85|0
1647908100000|2022-03-22 00:15:00|1238.99|1236.19|1238.65|1235.85|1239.8|1237|1238.3|1235.5|0
1647908400000|2022-03-22 00:20:00|1238.88|1236.08|1239.33|1236.53|1240.48|1237.68|1238.88|1236.08|0
1647908700000|2022-03-22 00:25:00|1239.1|1236.3|1238.41|1235.61|1239.79|1236.99|1238.41|1235.61|0
1647909000000|2022-03-22 00:30:00|1238.52|1235.72|1238.41|1235.61|1238.64|1235.84|1237.26|1234.46|0
1647909300000|2022-03-22 00:35:00|1238.64|1235.84|1237.03|1234.23|1238.64|1235.84|1236.8|1234|0
1647909600000|2022-03-22 00:40:00|1237.14|1234.34|1237.14|1234.34|1237.26|1234.46|1235.42|1232.62|0
1647909900000|2022-03-22 00:45:00|1237.26|1234.46|1235.88|1233.08|1237.26|1234.46|1235.19|1232.39|0
1647910200000|2022-03-22 00:50:00|1235.76|1232.96|1235.65|1232.85|1236.8|1234|1235.42|1232.62|0
1647910500000|2022-03-22 00:55:00|1235.42|1232.62|1233.81|1231.01|1235.42|1232.62|1233.81|1231.01|0
1647910800000|2022-03-22 01:00:00|1233.69|1230.89|1232.66|1229.86|1233.81|1231.01|1229.67|1226.87|0
1647911100000|2022-03-22 01:05:00|1232.89|1230.09|1232.66|1229.86|1234.03|1231.23|1232.2|1229.4|0
1647911400000|2022-03-22 01:10:00|1232.77|1229.97|1234.49|1231.69|1235.29|1232.49|1232.66|1229.86|0
1647911700000|2022-03-22 01:15:00|1234.72|1231.92|1234.83|1232.03|1235.29|1232.49|1234.14|1231.34|0
1647912000000|2022-03-22 01:20:00|1235.18|1232.38|1234.6|1231.8|1236.33|1233.53|1234.03|1231.23|0
1647912300000|2022-03-22 01:25:00|1234.72|1231.92|1235.87|1233.07|1236.56|1233.76|1233.34|1230.54|0
1647912600000|2022-03-22 01:30:00|1236.1|1233.3|1234.94|1232.14|1236.21|1233.41|1234.72|1231.92|0
1647912900000|2022-03-22 01:35:00|1234.72|1231.92|1236.55|1233.75|1236.55|1233.75|1234.48|1231.68|0
1647913200000|2022-03-22 01:40:00|1236.66|1233.86|1233.56|1230.76|1236.78|1233.98|1233.33|1230.53|0
1647913500000|2022-03-22 01:45:00|1233.79|1230.99|1233.1|1230.3|1234.48|1231.68|1232.41|1229.61|0
1647913800000|2022-03-22 01:50:00|1233.56|1230.76|1234.25|1231.45|1234.94|1232.14|1233.56|1230.76|0
1647914100000|2022-03-22 01:55:00|1234.13|1231.33|1234.71|1231.91|1234.94|1232.14|1233.44|1230.64|0
1647914400000|2022-03-22 02:00:00|1234.94|1232.14|1234.94|1232.14|1235.51|1232.71|1233.79|1230.99|0
1647914700000|2022-03-22 02:05:00|1234.71|1231.91|1234.7|1231.9|1234.94|1232.14|1233.56|1230.76|0
1647915000000|2022-03-22 02:10:00|1234.58|1231.78|1234.24|1231.44|1235.85|1233.05|1234.24|1231.44|0
1647915300000|2022-03-22 02:15:00|1234.12|1231.32|1233.55|1230.75|1234.47|1231.67|1233.09|1230.29|0
1647915600000|2022-03-22 02:20:00|1233.32|1230.52|1233.55|1230.75|1234.01|1231.21|1233.32|1230.52|0
1647915900000|2022-03-22 02:25:00|1233.32|1230.52|1233.32|1230.52|1234.7|1231.9|1232.86|1230.06|0
1647916200000|2022-03-22 02:30:00|1233.09|1230.29|1233.78|1230.98|1234.47|1231.67|1232.86|1230.06|0
1647916500000|2022-03-22 02:35:00|1234.01|1231.21|1236.99|1234.19|1237.1|1234.3|1233.89|1231.09|0
1647916800000|2022-03-22 02:40:00|1236.87|1234.07|1238.14|1235.34|1238.37|1235.57|1236.07|1233.27|0
1647917100000|2022-03-22 02:45:00|1238.37|1235.57|1238.14|1235.34|1238.6|1235.8|1237.91|1235.11|0
1647917400000|2022-03-22 02:50:00|1238.37|1235.57|1241.59|1238.79|1242.28|1239.48|1238.14|1235.34|0
1647917700000|2022-03-22 02:55:00|1241.36|1238.56|1239.06|1236.26|1241.36|1238.56|1238.83|1236.03|0
1647918000000|2022-03-22 03:00:00|1239.29|1236.49|1236.07|1233.27|1239.74|1236.94|1236.07|1233.27|0
1647918300000|2022-03-22 03:05:00|1235.84|1233.04|1236.29|1233.49|1236.29|1233.49|1235.26|1232.46|0
1647918600000|2022-03-22 03:10:00|1236.17|1233.37|1236.29|1233.49|1237.67|1234.87|1236.06|1233.26|0
1647918900000|2022-03-22 03:15:00|1236.52|1233.72|1237.44|1234.64|1238.59|1235.79|1236.29|1233.49|0
1647919200000|2022-03-22 03:20:00|1237.67|1234.87|1239.51|1236.71|1239.51|1236.71|1237.44|1234.64|0
1647919500000|2022-03-22 03:25:00|1239.28|1236.48|1240.43|1237.63|1240.89|1238.09|1239.16|1236.36|0
1647919800000|2022-03-22 03:30:00|1240.31|1237.51|1239.73|1236.93|1240.43|1237.63|1239.27|1236.47|0
1647920100000|2022-03-22 03:35:00|1239.84|1237.04|1239.27|1236.47|1240.88|1238.08|1239.27|1236.47|0
1647920400000|2022-03-22 03:40:00|1239.04|1236.24|1239.73|1236.93|1240.42|1237.62|1237.2|1234.4|0
1647920700000|2022-03-22 03:45:00|1239.61|1236.81|1239.5|1236.7|1239.84|1237.04|1239.04|1236.24|0
1647921000000|2022-03-22 03:50:00|1239.84|1237.04|1239.04|1236.24|1241.11|1238.31|1238.81|1236.01|0
1647921300000|2022-03-22 03:55:00|1238.92|1236.12|1237.66|1234.86|1239.27|1236.47|1237.66|1234.86|0
1647921600000|2022-03-22 04:00:00|1237.43|1234.63|1236.51|1233.71|1238|1235.2|1236.28|1233.48|0
1647921900000|2022-03-22 04:05:00|1236.74|1233.94|1237.65|1234.85|1237.88|1235.08|1236.51|1233.71|0
1647922200000|2022-03-22 04:10:00|1237.53|1234.73|1239.72|1236.92|1240.52|1237.72|1237.53|1234.73|0
1647922500000|2022-03-22 04:15:00|1239.83|1237.03|1238.11|1235.31|1239.95|1237.15|1238.11|1235.31|0
1647922800000|2022-03-22 04:20:00|1238.34|1235.54|1235.81|1233.01|1238.34|1235.54|1235.81|1233.01|0
1647923100000|2022-03-22 04:25:00|1236.04|1233.24|1236.5|1233.7|1236.5|1233.7|1235.81|1233.01|0
1647923400000|2022-03-22 04:30:00|1236.73|1233.93|1236.61|1233.81|1237.53|1234.73|1236.5|1233.7|0
1647923700000|2022-03-22 04:35:00|1236.73|1233.93|1235.81|1233.01|1236.96|1234.16|1235.69|1232.89|0
1647924000000|2022-03-22 04:40:00|1236.04|1233.24|1236.49|1233.69|1237.18|1234.38|1236.04|1233.24|0
1647924300000|2022-03-22 04:45:00|1236.6|1233.8|1234.88|1232.08|1236.72|1233.92|1234.88|1232.08|0
1647924600000|2022-03-22 04:50:00|1235.11|1232.31|1235.8|1233|1235.8|1233|1234.65|1231.85|0
1647924900000|2022-03-22 04:55:00|1236.26|1233.46|1236.72|1233.92|1237.18|1234.38|1236.26|1233.46|0
1647925200000|2022-03-22 05:00:00|1236.6|1233.8|1235.34|1232.54|1237.18|1234.38|1235.34|1232.54|0
1647925500000|2022-03-22 05:05:00|1235.57|1232.77|1233.61|1230.81|1235.57|1232.77|1233.27|1230.47|0
1647925800000|2022-03-22 05:10:00|1233.73|1230.93|1232.81|1230.01|1233.96|1231.16|1232.81|1230.01|0
1647926100000|2022-03-22 05:15:00|1232.92|1230.12|1233.5|1230.7|1233.5|1230.7|1232.35|1229.55|0
1647926400000|2022-03-22 05:20:00|1233.38|1230.58|1233.26|1230.46|1233.49|1230.69|1232.92|1230.12|0
1647926700000|2022-03-22 05:25:00|1233.49|1230.69|1234.87|1232.07|1234.87|1232.07|1233.49|1230.69|0
1647927000000|2022-03-22 05:30:00|1235.56|1232.76|1235.56|1232.76|1235.79|1232.99|1234.87|1232.07|0
1647927300000|2022-03-22 05:35:00|1235.79|1232.99|1238.32|1235.52|1238.55|1235.75|1235.33|1232.53|0
1647927600000|2022-03-22 05:40:00|1238.31|1235.51|1238.31|1235.51|1238.43|1235.63|1236.48|1233.68|0
1647927900000|2022-03-22 05:45:00|1238.08|1235.28|1237.62|1234.82|1238.54|1235.74|1236.93|1234.13|0
1647928200000|2022-03-22 05:50:00|1237.85|1235.05|1238.08|1235.28|1238.54|1235.74|1237.16|1234.36|0
1647928500000|2022-03-22 05:55:00|1237.96|1235.16|1237.62|1234.82|1238.54|1235.74|1237.16|1234.36|0
1647928800000|2022-03-22 06:00:00|1237.39|1234.59|1239.23|1236.43|1239.92|1237.12|1236.01|1233.21|0
1647929100000|2022-03-22 06:05:00|1239.11|1236.31|1239.11|1236.31|1239.46|1236.66|1238.31|1235.51|0
1647929400000|2022-03-22 06:10:00|1239.23|1236.43|1239.91|1237.11|1240.37|1237.57|1238.54|1235.74|0
1647929700000|2022-03-22 06:15:00|1239.68|1236.88|1241.06|1238.26|1242.67|1239.87|1239.68|1236.88|0
1647930000000|2022-03-22 06:20:00|1241.29|1238.49|1240.25|1237.45|1241.98|1239.18|1240.14|1237.34|0
1647930300000|2022-03-22 06:25:00|1240.14|1237.34|1239.22|1236.42|1240.37|1237.57|1238.76|1235.96|0
1647930600000|2022-03-22 06:30:00|1239.33|1236.53|1238.3|1235.5|1239.33|1236.53|1237.95|1235.15|0
1647930900000|2022-03-22 06:35:00|1238.53|1235.73|1241.06|1238.26|1241.29|1238.49|1238.53|1235.73|0
1647931200000|2022-03-22 06:40:00|1241.52|1238.72|1239.21|1236.41|1241.75|1238.95|1238.52|1235.72|0
1647931500000|2022-03-22 06:45:00|1239.09|1236.29|1238.98|1236.18|1239.21|1236.41|1237.83|1235.03|0
1647931800000|2022-03-22 06:50:00|1238.75|1235.95|1238.17|1235.37|1239.78|1236.98|1237.83|1235.03|0
1647932100000|2022-03-22 06:55:00|1238.29|1235.49|1238.06|1235.26|1239.32|1236.52|1237.83|1235.03|0
1647932400000|2022-03-22 07:00:00|1238.52|1235.72|1238.75|1235.95|1240.36|1237.56|1236.79|1233.99|0
1647932700000|2022-03-22 07:05:00|1239.24|1236.84|1239.93|1237.53|1240.85|1238.45|1238.66|1236.26|0
1647933000000|2022-03-22 07:10:00|1239.47|1237.07|1240.61|1238.21|1240.85|1238.45|1239.24|1236.84|0
1647933300000|2022-03-22 07:15:00|1240.84|1238.44|1242.68|1240.28|1243.14|1240.74|1240.61|1238.21|0
1647933600000|2022-03-22 07:20:00|1242.91|1240.51|1244.29|1241.89|1244.29|1241.89|1242.45|1240.05|0
1647933900000|2022-03-22 07:25:00|1244.4|1242|1244.75|1242.35|1245.9|1243.5|1242.56|1240.16|0
1647934200000|2022-03-22 07:30:00|1245.21|1242.81|1245.67|1243.27|1246.59|1244.19|1244.75|1242.35|0
1647934500000|2022-03-22 07:35:00|1245.55|1243.15|1244.4|1242|1245.55|1243.15|1243.37|1240.97|0
1647934800000|2022-03-22 07:40:00|1244.29|1241.89|1244.52|1242.12|1244.86|1242.46|1243.6|1241.2|0
1647935100000|2022-03-22 07:45:00|1244.63|1242.23|1246.59|1244.19|1247.05|1244.65|1244.29|1241.89|0
1647935400000|2022-03-22 07:50:00|1246.82|1244.42|1249.35|1246.95|1249.81|1247.41|1246.82|1244.42|0
1647935700000|2022-03-22 07:55:00|1249.46|1247.06|1249.35|1246.95|1249.69|1247.29|1248.2|1245.8|0
1647936000000|2022-03-22 08:00:00|1249.81|1247.41|1251.88|1249.48|1252.11|1249.71|1248.19|1245.79|0
1647936300000|2022-03-22 08:05:00|1251.65|1249.25|1251.53|1249.13|1252.57|1250.17|1250.96|1248.56|0
1647936600000|2022-03-22 08:10:00|1251.19|1248.79|1255.1|1252.7|1256.03|1253.63|1250.04|1247.64|0
1647936900000|2022-03-22 08:15:00|1254.98|1252.58|1253.34|1250.94|1255.68|1253.28|1252.22|1249.82|0
1647937200000|2022-03-22 08:20:00|1253.8|1251.4|1257.5|1255.1|1257.73|1255.33|1252.3|1249.9|0
1647937500000|2022-03-22 08:25:00|1257.14|1254.74|1257.96|1255.56|1258.42|1256.02|1256.11|1253.71|0
1647937800000|2022-03-22 08:30:00|1258.07|1255.67|1260.6|1258.2|1261.99|1259.59|1258.07|1255.67|0
1647938100000|2022-03-22 08:35:00|1260.72|1258.32|1261.87|1259.47|1261.87|1259.47|1259.45|1257.05|0
1647938400000|2022-03-22 08:40:00|1261.75|1259.35|1262.8|1260.4|1263.26|1260.86|1259.33|1256.93|0
1647938700000|2022-03-22 08:45:00|1262.56|1260.16|1259.56|1257.16|1262.56|1260.16|1259.56|1257.16|0
1647939000000|2022-03-22 08:50:00|1259.79|1257.39|1259.1|1256.7|1260.02|1257.62|1257.94|1255.54|0
1647939300000|2022-03-22 08:55:00|1258.87|1256.47|1259.79|1257.39|1260.48|1258.08|1258.75|1256.35|0
1647939600000|2022-03-22 09:00:00|1259.56|1257.16|1262.56|1260.16|1263.02|1260.62|1259.56|1257.16|0
1647939900000|2022-03-22 09:05:00|1262.79|1260.39|1263.36|1260.96|1264.64|1262.24|1261.87|1259.47|0
1647940200000|2022-03-22 09:10:00|1263.25|1260.85|1263.36|1260.96|1264.17|1261.77|1261.97|1259.57|0
1647940500000|2022-03-22 09:15:00|1263.71|1261.31|1263.48|1261.08|1264.87|1262.47|1262.79|1260.39|0
1647940800000|2022-03-22 09:20:00|1263.25|1260.85|1259.66|1257.26|1263.48|1261.08|1259.66|1257.26|0
1647941100000|2022-03-22 09:25:00|1259.55|1257.15|1257.81|1255.41|1260.47|1258.07|1257.7|1255.3|0
1647941400000|2022-03-22 09:30:00|1257.7|1255.3|1258.85|1256.45|1259.32|1256.92|1257.01|1254.61|0
1647941700000|2022-03-22 09:35:00|1259.09|1256.69|1258.85|1256.45|1259.55|1257.15|1258.39|1255.99|0
1647942000000|2022-03-22 09:40:00|1258.62|1256.22|1259.54|1257.14|1260.01|1257.61|1258.16|1255.76|0
1647942300000|2022-03-22 09:45:00|1259.42|1257.02|1258.39|1255.99|1260.12|1257.72|1258.16|1255.76|0
1647942600000|2022-03-22 09:50:00|1258.62|1256.22|1259.31|1256.91|1259.54|1257.14|1258.16|1255.76|0
1647942900000|2022-03-22 09:55:00|1259.19|1256.79|1260.23|1257.83|1260.23|1257.83|1258.85|1256.45|0
1647943200000|2022-03-22 10:00:00|1260|1257.6|1258.03|1255.63|1260.11|1257.71|1256.77|1254.37|0
1647943500000|2022-03-22 10:05:00|1257.92|1255.52|1257|1254.6|1257.92|1255.52|1256.77|1254.37|0
1647943800000|2022-03-22 10:10:00|1257.23|1254.83|1257.11|1254.71|1258.15|1255.75|1255.95|1253.55|0
1647944100000|2022-03-22 10:15:00|1257.23|1254.83|1258.72|1256.32|1259.07|1256.67|1256.07|1253.67|0
1647944400000|2022-03-22 10:20:00|1258.61|1256.21|1259.18|1256.78|1259.53|1257.13|1258.61|1256.21|0
1647944700000|2022-03-22 10:25:00|1259.07|1256.67|1259.3|1256.9|1260.22|1257.82|1258.38|1255.98|0
1647945000000|2022-03-22 10:30:00|1259.53|1257.13|1262.99|1260.59|1263.69|1261.29|1259.07|1256.67|0
1647945300000|2022-03-22 10:35:00|1263.22|1260.82|1262.07|1259.67|1263.92|1261.52|1261.95|1259.55|0
1647945600000|2022-03-22 10:40:00|1261.95|1259.55|1261.14|1258.74|1261.95|1259.55|1260.91|1258.51|0
1647945900000|2022-03-22 10:45:00|1260.91|1258.51|1260.91|1258.51|1262.3|1259.9|1260.91|1258.51|0
1647946200000|2022-03-22 10:50:00|1261.14|1258.74|1260.45|1258.05|1261.14|1258.74|1259.99|1257.59|0
1647946500000|2022-03-22 10:55:00|1260.68|1258.28|1261.37|1258.97|1262.06|1259.66|1260.68|1258.28|0
1647946800000|2022-03-22 11:00:00|1260.91|1258.51|1258.37|1255.97|1262.06|1259.66|1258.37|1255.97|0
1647947100000|2022-03-22 11:05:00|1258.83|1256.43|1258.13|1255.73|1258.83|1256.43|1256.75|1254.35|0
1647947400000|2022-03-22 11:10:00|1258.36|1255.96|1257.9|1255.5|1258.59|1256.19|1257.44|1255.04|0
1647947700000|2022-03-22 11:15:00|1258.13|1255.73|1257.21|1254.81|1258.59|1256.19|1256.28|1253.88|0
1647948000000|2022-03-22 11:20:00|1256.98|1254.58|1257.2|1254.8|1257.9|1255.5|1256.97|1254.57|0
1647948300000|2022-03-22 11:25:00|1256.97|1254.57|1259.74|1257.34|1259.97|1257.57|1256.97|1254.57|0
1647948600000|2022-03-22 11:30:00|1259.97|1257.57|1259.74|1257.34|1261.59|1259.19|1259.74|1257.34|0
1647948900000|2022-03-22 11:35:00|1259.51|1257.11|1258.59|1256.19|1259.51|1257.11|1257.89|1255.49|0
1647949200000|2022-03-22 11:40:00|1258.35|1255.95|1258.58|1256.18|1259.74|1257.34|1258.12|1255.72|0
1647949500000|2022-03-22 11:45:00|1258.35|1255.95|1257.2|1254.8|1258.58|1256.18|1257.08|1254.68|0
1647949800000|2022-03-22 11:50:00|1256.97|1254.57|1257.43|1255.03|1257.66|1255.26|1256.5|1254.1|0
1647950100000|2022-03-22 11:55:00|1257.31|1254.91|1256.96|1254.56|1257.66|1255.26|1256.04|1253.64|0
1647950400000|2022-03-22 12:00:00|1256.84|1254.44|1256.5|1254.1|1257.19|1254.79|1256.27|1253.87|0
1647950700000|2022-03-22 12:05:00|1256.38|1253.98|1255.81|1253.41|1256.96|1254.56|1255.35|1252.95|0
1647951000000|2022-03-22 12:10:00|1255.92|1253.52|1254.65|1252.25|1256.5|1254.1|1254.65|1252.25|0
1647951300000|2022-03-22 12:15:00|1254.88|1252.48|1254.42|1252.02|1255.8|1253.4|1253.27|1250.87|0
1647951600000|2022-03-22 12:20:00|1254.19|1251.79|1254.65|1252.25|1256.26|1253.86|1254.19|1251.79|0
1647951900000|2022-03-22 12:25:00|1254.42|1252.02|1254.88|1252.48|1255.11|1252.71|1252.34|1249.94|0
1647952200000|2022-03-22 12:30:00|1254.65|1252.25|1255.34|1252.94|1255.34|1252.94|1253.03|1250.63|0
1647952500000|2022-03-22 12:35:00|1255.57|1253.17|1255.8|1253.4|1255.8|1253.4|1253.03|1250.63|0
1647952800000|2022-03-22 12:40:00|1255.57|1253.17|1256.26|1253.86|1256.37|1253.97|1255.33|1252.93|0
1647953100000|2022-03-22 12:45:00|1256.49|1254.09|1258.8|1256.4|1258.8|1256.4|1256.26|1253.86|0
1647953400000|2022-03-22 12:50:00|1258.79|1256.39|1258.56|1256.16|1258.79|1256.39|1257.64|1255.24|0
1647953700000|2022-03-22 12:55:00|1258.67|1256.27|1260.41|1258.01|1260.75|1258.35|1258.56|1256.16|0
1647954000000|2022-03-22 13:00:00|1260.64|1258.24|1262.02|1259.62|1262.26|1259.86|1260.64|1258.24|0
1647954300000|2022-03-22 13:05:00|1261.33|1258.93|1259.04|1256.64|1261.56|1259.16|1258.57|1256.17|0
1647954600000|2022-03-22 13:10:00|1258.8|1256.4|1258.57|1256.17|1259.27|1256.87|1257.42|1255.02|0
1647954900000|2022-03-22 13:15:00|1258.34|1255.94|1257.88|1255.48|1258.57|1256.17|1256.95|1254.55|0
1647955200000|2022-03-22 13:20:00|1258.11|1255.71|1259.26|1256.86|1259.49|1257.09|1257.18|1254.78|0
1647955500000|2022-03-22 13:25:00|1259.49|1257.09|1259.49|1257.09|1260.65|1258.25|1258.11|1255.71|0
1647955800000|2022-03-22 13:30:00|1260.65|1258.25|1262.49|1260.09|1265.5|1263.1|1259.95|1257.55|0
1647956100000|2022-03-22 13:35:00|1262.73|1260.33|1273.14|1270.74|1273.6|1271.2|1262.26|1259.86|0
1647956400000|2022-03-22 13:40:00|1272.9|1270.5|1272.67|1270.27|1274.29|1271.89|1269.43|1267.03|0
1647956700000|2022-03-22 13:45:00|1273.13|1270.73|1272.67|1270.27|1273.37|1270.97|1266.88|1264.48|0
1647957000000|2022-03-22 13:50:00|1273.13|1270.73|1271.97|1269.57|1273.36|1270.96|1266.76|1264.36|0
1647957300000|2022-03-22 13:55:00|1272.21|1269.81|1271.74|1269.34|1274.06|1271.66|1270.35|1267.95|0
1647957600000|2022-03-22 14:00:00|1273.82|1271.42|1280.9|1278.5|1280.9|1278.5|1273.36|1270.96|0
1647957900000|2022-03-22 14:05:00|1281.01|1278.61|1280.84|1278.44|1281.6|1279.2|1278.29|1275.89|0
1647958200000|2022-03-22 14:10:00|1281.07|1278.67|1280.14|1277.74|1282.92|1280.52|1279.22|1276.82|0
1647958500000|2022-03-22 14:15:00|1280.02|1277.62|1282.92|1280.52|1282.92|1280.52|1277.13|1274.73|0
1647958800000|2022-03-22 14:20:00|1283.15|1280.75|1283.85|1281.45|1285.47|1283.07|1281.76|1279.36|0
1647959100000|2022-03-22 14:25:00|1284.08|1281.68|1284.8|1282.4|1286.86|1284.46|1283.15|1280.75|0
1647959400000|2022-03-22 14:30:00|1285.04|1282.64|1288.82|1286.42|1289.05|1286.65|1285.04|1282.64|0
1647959700000|2022-03-22 14:35:00|1288.35|1285.95|1287.77|1285.37|1290.91|1288.51|1287.19|1284.79|0
1647960000000|2022-03-22 14:40:00|1287.89|1285.49|1287.19|1284.79|1291.37|1288.97|1286.03|1283.63|0
1647960300000|2022-03-22 14:45:00|1286.96|1284.56|1289.28|1286.88|1289.98|1287.58|1286.26|1283.86|0
1647960600000|2022-03-22 14:50:00|1289.51|1287.11|1289.28|1286.88|1289.74|1287.34|1287.65|1285.25|0
1647960900000|2022-03-22 14:55:00|1289.51|1287.11|1286.03|1283.63|1289.98|1287.58|1285.1|1282.7|0
1647961200000|2022-03-22 15:00:00|1286.26|1283.86|1285.33|1282.93|1286.95|1284.55|1280.92|1278.52|0
1647961500000|2022-03-22 15:05:00|1285.09|1282.69|1287.65|1285.25|1288.11|1285.71|1283.47|1281.07|0
1647961800000|2022-03-22 15:10:00|1288.11|1285.71|1289.04|1286.64|1290.2|1287.8|1286.49|1284.09|0
1647962100000|2022-03-22 15:15:00|1289.27|1286.87|1292.06|1289.66|1292.06|1289.66|1288.81|1286.41|0
1647962400000|2022-03-22 15:20:00|1291.6|1289.2|1294.38|1291.98|1294.38|1291.98|1289.97|1287.57|0
1647962700000|2022-03-22 15:25:00|1293.45|1291.05|1292.39|1289.99|1294.15|1291.75|1290.66|1288.26|0
1647963000000|2022-03-22 15:30:00|1292.5|1290.1|1288.2|1285.8|1292.5|1290.1|1286.81|1284.41|0
1647963300000|2022-03-22 15:35:00|1288.44|1286.04|1290.06|1287.66|1290.76|1288.36|1285.88|1283.48|0
1647963600000|2022-03-22 15:40:00|1290.29|1287.89|1285.85|1283.45|1290.99|1288.59|1285.6|1283.2|0
1647963900000|2022-03-22 15:45:00|1285.62|1283.22|1289.33|1286.93|1289.33|1286.93|1284.46|1282.06|0
1647964200000|2022-03-22 15:50:00|1289.56|1287.16|1288.86|1286.46|1289.79|1287.39|1287.01|1284.61|0
1647964500000|2022-03-22 15:55:00|1289.09|1286.69|1286.54|1284.14|1289.79|1287.39|1286.54|1284.14|0
1647964800000|2022-03-22 16:00:00|1287|1284.6|1285.84|1283.44|1287.93|1285.53|1284.22|1281.82|0
1647965100000|2022-03-22 16:05:00|1285.61|1283.21|1288.39|1285.99|1290.59|1288.19|1285.61|1283.21|0
1647965400000|2022-03-22 16:10:00|1288.16|1285.76|1287.46|1285.06|1289.78|1287.38|1286.07|1283.67|0
1647965700000|2022-03-22 16:15:00|1287.23|1284.83|1286.3|1283.9|1288.16|1285.76|1284.22|1281.82|0
1647966000000|2022-03-22 16:20:00|1286.07|1283.67|1282.59|1280.19|1286.53|1284.13|1279.46|1277.06|0
1647966300000|2022-03-22 16:25:00|1282.36|1279.96|1280.68|1278.28|1282.82|1280.42|1279.06|1276.66|0
1647966600000|2022-03-22 16:30:00|1280.22|1277.82|1281.26|1278.86|1281.26|1278.86|1277.67|1275.27|0
1647966900000|2022-03-22 16:35:00|1281.61|1279.21|1282.76|1280.36|1284.39|1281.99|1281.25|1278.85|0
1647967200000|2022-03-22 16:40:00|1282.53|1280.13|1281.6|1279.2|1284.62|1282.22|1279.29|1276.89|0
1647967500000|2022-03-22 16:45:00|1281.37|1278.97|1284.39|1281.99|1284.39|1281.99|1279.98|1277.58|0
1647967800000|2022-03-22 16:50:00|1284.62|1282.22|1289.02|1286.62|1289.02|1286.62|1284.62|1282.22|0
1647968100000|2022-03-22 16:55:00|1288.79|1286.39|1289.02|1286.62|1289.72|1287.32|1287.4|1285|0
1647968400000|2022-03-22 17:00:00|1288.79|1286.39|1291.81|1289.41|1292.04|1289.64|1287.17|1284.77|0
1647968700000|2022-03-22 17:05:00|1291.92|1289.52|1290.88|1288.48|1293.43|1291.03|1290.88|1288.48|0
1647969000000|2022-03-22 17:10:00|1290.64|1288.24|1292.5|1290.1|1292.5|1290.1|1289.25|1286.85|0
1647969300000|2022-03-22 17:15:00|1292.27|1289.87|1289.94|1287.54|1294.12|1291.72|1289.02|1286.62|0
1647969600000|2022-03-22 17:20:00|1289.71|1287.31|1286.23|1283.83|1289.71|1287.31|1285.07|1282.67|0
1647969900000|2022-03-22 17:25:00|1286.46|1284.06|1288.55|1286.15|1289.01|1286.61|1286.23|1283.83|0
1647970200000|2022-03-22 17:30:00|1289.01|1286.61|1292.26|1289.86|1292.49|1290.09|1289.01|1286.61|0
1647970500000|2022-03-22 17:35:00|1292.49|1290.09|1292.03|1289.63|1292.96|1290.56|1289.94|1287.54|0
1647970800000|2022-03-22 17:40:00|1291.8|1289.4|1291.33|1288.93|1291.8|1289.4|1288.55|1286.15|0
1647971100000|2022-03-22 17:45:00|1291.56|1289.16|1290.4|1288|1291.56|1289.16|1288.54|1286.14|0
1647971400000|2022-03-22 17:50:00|1290.63|1288.23|1293.06|1290.66|1293.06|1290.66|1290.4|1288|0
1647971700000|2022-03-22 17:55:00|1292.72|1290.32|1293.65|1291.25|1294.34|1291.94|1291.79|1289.39|0
1647972000000|2022-03-22 18:00:00|1293.88|1291.48|1290.16|1287.76|1294.34|1291.94|1288.77|1286.37|0
1647972300000|2022-03-22 18:05:00|1290.04|1287.64|1289.7|1287.3|1290.86|1288.46|1288.31|1285.91|0
1647972600000|2022-03-22 18:10:00|1289.81|1287.41|1290.04|1287.64|1292.02|1289.62|1288.77|1286.37|0
1647972900000|2022-03-22 18:15:00|1289.93|1287.53|1292.48|1290.08|1293.41|1291.01|1288.77|1286.37|0
1647973200000|2022-03-22 18:20:00|1292.71|1290.31|1287.37|1284.97|1292.71|1290.31|1286.91|1284.51|0
1647973500000|2022-03-22 18:25:00|1286.91|1284.51|1285.05|1282.65|1287.37|1284.97|1281.34|1278.94|0
1647973800000|2022-03-22 18:30:00|1285.28|1282.88|1288.3|1285.9|1288.53|1286.13|1281.34|1278.94|0
1647974100000|2022-03-22 18:35:00|1288.07|1285.67|1287.37|1284.97|1288.53|1286.13|1286.21|1283.81|0
1647974400000|2022-03-22 18:40:00|1287.14|1284.74|1286.32|1283.92|1287.37|1284.97|1284.82|1282.42|0
1647974700000|2022-03-22 18:45:00|1286.44|1284.04|1284.81|1282.41|1287.71|1285.31|1283.65|1281.25|0
1647975000000|2022-03-22 18:50:00|1285.28|1282.88|1288.06|1285.66|1288.99|1286.59|1284.12|1281.72|0
1647975300000|2022-03-22 18:55:00|1288.29|1285.89|1289.22|1286.82|1291.54|1289.14|1288.17|1285.77|0
1647975600000|2022-03-22 19:00:00|1288.75|1286.35|1292.47|1290.07|1292.7|1290.3|1288.52|1286.12|0
1647975900000|2022-03-22 19:05:00|1292.7|1290.3|1292.93|1290.53|1293.16|1290.76|1290.38|1287.98|0
1647976200000|2022-03-22 19:10:00|1292.7|1290.3|1293.16|1290.76|1293.63|1291.23|1289.45|1287.05|0
1647976500000|2022-03-22 19:15:00|1293.86|1291.46|1292.69|1290.29|1296.64|1294.24|1292.57|1290.17|0
1647976800000|2022-03-22 19:20:00|1293.16|1290.76|1291.41|1289.01|1294.32|1291.92|1287.36|1284.96|0
1647977100000|2022-03-22 19:25:00|1291.53|1289.13|1289.44|1287.04|1292.93|1290.53|1289.44|1287.04|0
1647977400000|2022-03-22 19:30:00|1288.98|1286.58|1291.99|1289.59|1292.69|1290.29|1288.05|1285.65|0
1647977700000|2022-03-22 19:35:00|1291.53|1289.13|1293.85|1291.45|1295.24|1292.84|1291.3|1288.9|0
1647978000000|2022-03-22 19:40:00|1293.39|1290.99|1296.64|1294.24|1297.57|1295.17|1291.76|1289.36|0
1647978300000|2022-03-22 19:45:00|1297.1|1294.7|1301.52|1299.12|1302.21|1299.81|1295.71|1293.31|0
1647978600000|2022-03-22 19:50:00|1300.59|1298.19|1290.83|1288.43|1303.38|1300.98|1290.83|1288.43|0
1647978900000|2022-03-22 19:55:00|1291.29|1288.89|1295.47|1293.07|1295.7|1293.3|1288.04|1285.64|0
1647979200000|2022-03-22 20:00:00|1295.01|1292.61|1296.63|1294.23|1297.1|1294.7|1294.19|1291.79|0
1647979500000|2022-03-22 20:05:00|1296.17|1293.77|1295.23|1292.83|1296.17|1293.77|1294.54|1292.14|0
1647979800000|2022-03-22 20:10:00|1294.77|1292.37|1294.3|1291.9|1295.23|1292.83|1294.3|1291.9|0
1647980100000|2022-03-22 20:15:00|1294.74|1291.94|1294.04|1291.24|1294.74|1291.94|1294.04|1291.24|0
1647980400000|2022-03-22 20:20:00|1294.27|1291.47|1294.97|1292.17|1295.66|1292.86|1294.27|1291.47|0
1647980700000|2022-03-22 20:25:00|1295.2|1292.4|1294.96|1292.16|1295.43|1292.63|1294.96|1292.16|0
1647981000000|2022-03-22 20:30:00|1295.08|1292.28|1295.43|1292.63|1295.43|1292.63|1294.96|1292.16|0
1647981300000|2022-03-22 20:35:00|1295.66|1292.86|1295.43|1292.63|1295.66|1292.86|1294.96|1292.16|0
1647981600000|2022-03-22 20:40:00|1295.66|1292.86|1296.12|1293.32|1296.12|1293.32|1295.43|1292.63|0
1647981900000|2022-03-22 20:45:00|1296.35|1293.55|1295.42|1292.62|1296.35|1293.55|1295.42|1292.62|0
1647982200000|2022-03-22 20:50:00|1295.65|1292.85|1296.12|1293.32|1296.12|1293.32|1295.42|1292.62|0
1647982500000|2022-03-22 20:55:00|1295.89|1293.09|1295.4|1292.6|1296.35|1293.55|1295.4|1292.6|0
1647982800000|2022-03-22 21:00:00|1295.33|1292.53|1294.82|1292.02|1295.49|1292.69|1294.82|1292.02|0
1647983100000|2022-03-22 21:05:00|1294.81|1292.01|1294.61|1291.81|1294.85|1292.05|1294.47|1291.67|0
1647983400000|2022-03-22 21:10:00|1294.57|1291.77|1294.57|1291.77|1294.61|1291.81|1294.37|1291.57|0
1647983700000|2022-03-22 21:15:00|1294.3|1291.5|1294.3|1291.5|1294.57|1291.77|1294.26|1291.46|0
1647984000000|2022-03-22 21:20:00|1294.4|1291.6|1293.69|1290.89|1294.4|1291.6|1293.69|1290.89|0
1647984300000|2022-03-22 21:25:00|1294.13|1291.33|1294.94|1292.14|1294.94|1292.14|1293.86|1291.06|0
1647984600000|2022-03-22 21:30:00|1295.18|1292.38|1294.3|1291.5|1295.18|1292.38|1294.3|1291.5|0
1647984900000|2022-03-22 21:35:00|1294.29|1291.49|1294.13|1291.33|1294.36|1291.56|1294.13|1291.33|0
1647985200000|2022-03-22 21:40:00|1294.15|1291.35|1294.15|1291.35|1294.15|1291.35|1294|1291.2|0
1647985500000|2022-03-22 21:45:00|1294.23|1291.43|1294.23|1291.43|1294.39|1291.59|1294.12|1291.32|0
1647985800000|2022-03-22 21:50:00|1294.39|1291.59|1294.49|1291.69|1294.66|1291.86|1294.06|1291.26|0
1647986100000|2022-03-22 21:55:00|1294.46|1291.66|1294.25|1291.45|1294.53|1291.73|1294.12|1291.32|0
1647986400000|2022-03-22 22:00:00|1294.12|1291.32|1292.96|1290.16|1294.24|1291.44|1290.53|1287.73|0
1647986700000|2022-03-22 22:05:00|1292.85|1290.05|1289.83|1287.03|1293.08|1290.28|1289.6|1286.8|0
1647987000000|2022-03-22 22:10:00|1289.94|1287.14|1291.56|1288.76|1291.92|1289.12|1289.6|1286.8|0
1647987300000|2022-03-22 22:15:00|1291.68|1288.88|1293.65|1290.85|1294|1291.2|1291.68|1288.88|0
1647987600000|2022-03-22 22:20:00|1293.77|1290.97|1295.97|1293.17|1296.33|1293.53|1293.77|1290.97|0
1647987900000|2022-03-22 22:25:00|1296.09|1293.29|1296.09|1293.29|1296.56|1293.76|1294.93|1292.13|0
1647988200000|2022-03-22 22:30:00|1295.86|1293.06|1295.16|1292.36|1296.79|1293.99|1295.16|1292.36|0
1647988500000|2022-03-22 22:35:00|1295.39|1292.59|1297.25|1294.45|1297.25|1294.45|1295.39|1292.59|0
1647988800000|2022-03-22 22:40:00|1297.13|1294.33|1301.2|1298.4|1301.2|1298.4|1297.13|1294.33|0
1647989100000|2022-03-22 22:45:00|1300.97|1298.17|1299.34|1296.54|1301.66|1298.86|1299.11|1296.31|0
1647989400000|2022-03-22 22:50:00|1299.11|1296.31|1299.34|1296.54|1300.73|1297.93|1298.64|1295.84|0
1647989700000|2022-03-22 22:55:00|1299.57|1296.77|1298.64|1295.84|1299.8|1297|1298.41|1295.61|0
1647990000000|2022-03-22 23:00:00|1298.75|1295.95|1299.57|1296.77|1299.57|1296.77|1298.64|1295.84|0
1647990300000|2022-03-22 23:05:00|1299.33|1296.53|1299.57|1296.77|1300.03|1297.23|1298.4|1295.6|0
1647990600000|2022-03-22 23:10:00|1299.68|1296.88|1298.63|1295.83|1299.91|1297.11|1298.4|1295.6|0
1647990900000|2022-03-22 23:15:00|1299.33|1296.53|1297.94|1295.14|1299.33|1296.53|1297.7|1294.9|0
1647991200000|2022-03-22 23:20:00|1297.81|1295.01|1297.24|1294.44|1298.17|1295.37|1297.01|1294.21|0
1647991500000|2022-03-22 23:25:00|1297.12|1294.32|1297.24|1294.44|1298.4|1295.6|1297.12|1294.32|0
1647991800000|2022-03-22 23:30:00|1297.47|1294.67|1297.47|1294.67|1297.7|1294.9|1297.23|1294.43|0
1647992100000|2022-03-22 23:35:00|1297.81|1295.01|1297.47|1294.67|1297.93|1295.13|1297.47|1294.67|0
1647992400000|2022-03-22 23:40:00|1297.46|1294.66|1297.46|1294.66|1297.7|1294.9|1297|1294.2|0
1647992700000|2022-03-22 23:45:00|1297.23|1294.43|1298.04|1295.24|1298.16|1295.36|1296.77|1293.97|0
1647993000000|2022-03-22 23:50:00|1298.16|1295.36|1298.62|1295.82|1299.55|1296.75|1298.16|1295.36|0
1647993300000|2022-03-22 23:55:00|1298.86|1296.06|1299.32|1296.52|1299.9|1297.1|1298.5|1295.7|0
1647993600000|2022-03-23 00:00:00|1299.09|1296.29|1298.39|1295.59|1301.88|1299.08|1297.92|1295.12|0
1647993900000|2022-03-23 00:05:00|1298.62|1295.82|1297.22|1294.42|1298.85|1296.05|1296.3|1293.5|0
1647994200000|2022-03-23 00:10:00|1297.46|1294.66|1295.94|1293.14|1297.46|1294.66|1295.13|1292.33|0
1647994500000|2022-03-23 00:15:00|1296.06|1293.26|1295.59|1292.79|1296.29|1293.49|1295.13|1292.33|0
1647994800000|2022-03-23 00:20:00|1295.83|1293.03|1294.9|1292.1|1295.83|1293.03|1294.54|1291.74|0
1647995100000|2022-03-23 00:25:00|1294.78|1291.98|1295.47|1292.67|1296.52|1293.72|1294.78|1291.98|0
1647995400000|2022-03-23 00:30:00|1295.82|1293.02|1293.96|1291.16|1295.82|1293.02|1293.73|1290.93|0
1647995700000|2022-03-23 00:35:00|1293.73|1290.93|1293.27|1290.47|1294.89|1292.09|1293.03|1290.23|0
1647996000000|2022-03-23 00:40:00|1293.38|1290.58|1293.84|1291.04|1294.66|1291.86|1293.27|1290.47|0
1647996300000|2022-03-23 00:45:00|1293.96|1291.16|1294.66|1291.86|1295.12|1292.32|1293.73|1290.93|0
1647996600000|2022-03-23 00:50:00|1295.12|1292.32|1293.96|1291.16|1295.35|1292.55|1293.84|1291.04|0
1647996900000|2022-03-23 00:55:00|1293.84|1291.04|1293.49|1290.69|1294.89|1292.09|1293.14|1290.34|0
1647997200000|2022-03-23 01:00:00|1293.73|1290.93|1293.49|1290.69|1295.12|1292.32|1292.91|1290.11|0
1647997500000|2022-03-23 01:05:00|1293.72|1290.92|1293.95|1291.15|1293.96|1291.16|1293.03|1290.23|0
1647997800000|2022-03-23 01:10:00|1294.19|1291.39|1294.42|1291.62|1295.58|1292.78|1293.83|1291.03|0
1647998100000|2022-03-23 01:15:00|1294.3|1291.5|1295.35|1292.55|1295.58|1292.78|1293.26|1290.46|0
1647998400000|2022-03-23 01:20:00|1295.58|1292.78|1295.34|1292.54|1296.74|1293.94|1295.11|1292.31|0
1647998700000|2022-03-23 01:25:00|1295.22|1292.42|1295.81|1293.01|1296.15|1293.35|1294.41|1291.61|0
1647999000000|2022-03-23 01:30:00|1296.27|1293.47|1295.81|1293.01|1296.27|1293.47|1293.25|1290.45|0
1647999300000|2022-03-23 01:35:00|1295.57|1292.77|1294.41|1291.61|1296.04|1293.24|1293.95|1291.15|0
1647999600000|2022-03-23 01:40:00|1294.52|1291.72|1295.34|1292.54|1295.45|1292.65|1294.41|1291.61|0
1647999900000|2022-03-23 01:45:00|1295.45|1292.65|1294.18|1291.38|1295.57|1292.77|1293.48|1290.68|0
1648000200000|2022-03-23 01:50:00|1294.29|1291.49|1296.26|1293.46|1296.73|1293.93|1294.29|1291.49|0
1648000500000|2022-03-23 01:55:00|1296.14|1293.34|1298.12|1295.32|1298.12|1295.32|1296.14|1293.34|0
1648000800000|2022-03-23 02:00:00|1297.89|1295.09|1297.77|1294.97|1298.82|1296.02|1296.73|1293.93|0
1648001100000|2022-03-23 02:05:00|1297.89|1295.09|1295.91|1293.11|1298.35|1295.55|1295.91|1293.11|0
1648001400000|2022-03-23 02:10:00|1295.8|1293|1294.86|1292.06|1296.03|1293.23|1294.63|1291.83|0
1648001700000|2022-03-23 02:15:00|1294.74|1291.94|1297.65|1294.85|1297.65|1294.85|1294.74|1291.94|0
1648002000000|2022-03-23 02:20:00|1297.88|1295.08|1298.11|1295.31|1298.35|1295.55|1297.88|1295.08|0
1648002300000|2022-03-23 02:25:00|1298.23|1295.43|1297.42|1294.62|1299.51|1296.71|1297.18|1294.38|0
1648002600000|2022-03-23 02:30:00|1297.18|1294.38|1299.15|1296.35|1299.74|1296.94|1296.95|1294.15|0
1648002900000|2022-03-23 02:35:00|1298.92|1296.12|1299.38|1296.58|1299.74|1296.94|1298.58|1295.78|0
1648003200000|2022-03-23 02:40:00|1299.27|1296.47|1300.78|1297.98|1301.36|1298.56|1299.04|1296.24|0
1648003500000|2022-03-23 02:45:00|1301.01|1298.21|1302.06|1299.26|1302.53|1299.73|1300.9|1298.1|0
1648003800000|2022-03-23 02:50:00|1301.83|1299.03|1301.94|1299.14|1302.99|1300.19|1301.83|1299.03|0
1648004100000|2022-03-23 02:55:00|1301.83|1299.03|1301.47|1298.67|1302.99|1300.19|1301.13|1298.33|0
1648004400000|2022-03-23 03:00:00|1301.82|1299.02|1301.93|1299.13|1302.52|1299.72|1301.59|1298.79|0
1648004700000|2022-03-23 03:05:00|1302.06|1299.26|1299.73|1296.93|1302.17|1299.37|1299.5|1296.7|0
1648005000000|2022-03-23 03:10:00|1299.5|1296.7|1300.07|1297.27|1300.19|1297.39|1298.8|1296|0
1648005300000|2022-03-23 03:15:00|1299.96|1297.16|1300.19|1297.39|1300.19|1297.39|1299.49|1296.69|0
1648005600000|2022-03-23 03:20:00|1300.07|1297.27|1299.37|1296.57|1300.07|1297.27|1298.56|1295.76|0
1648005900000|2022-03-23 03:25:00|1299.26|1296.46|1298.44|1295.64|1299.96|1297.16|1297.86|1295.06|0
1648006200000|2022-03-23 03:30:00|1298.67|1295.87|1298.56|1295.76|1299.03|1296.23|1298.21|1295.41|0
1648006500000|2022-03-23 03:35:00|1298.44|1295.64|1299.02|1296.22|1299.49|1296.69|1298.33|1295.53|0
1648006800000|2022-03-23 03:40:00|1298.9|1296.1|1297.86|1295.06|1299.02|1296.22|1297.39|1294.59|0
1648007100000|2022-03-23 03:45:00|1298.09|1295.29|1299.13|1296.33|1299.49|1296.69|1297.86|1295.06|0
1648007400000|2022-03-23 03:50:00|1299.25|1296.45|1298.79|1295.99|1299.95|1297.15|1298.55|1295.75|0
1648007700000|2022-03-23 03:55:00|1299.02|1296.22|1298.09|1295.29|1300.18|1297.38|1297.62|1294.82|0
1648008000000|2022-03-23 04:00:00|1297.97|1295.17|1298.32|1295.52|1298.43|1295.63|1297.16|1294.36|0
1648008300000|2022-03-23 04:05:00|1298.55|1295.75|1298.43|1295.63|1298.89|1296.09|1298.08|1295.28|0
1648008600000|2022-03-23 04:10:00|1298.32|1295.52|1298.32|1295.52|1298.78|1295.98|1298.19|1295.39|0
1648008900000|2022-03-23 04:15:00|1298.43|1295.63|1297.96|1295.16|1298.78|1295.98|1297.96|1295.16|0
1648009200000|2022-03-23 04:20:00|1297.85|1295.05|1298.31|1295.51|1298.55|1295.75|1297.62|1294.82|0
1648009500000|2022-03-23 04:25:00|1298.19|1295.39|1298.78|1295.98|1298.78|1295.98|1297.85|1295.05|0
1648009800000|2022-03-23 04:30:00|1299.01|1296.21|1299.12|1296.32|1299.71|1296.91|1298.54|1295.74|0
1648010100000|2022-03-23 04:35:00|1299.01|1296.21|1299.24|1296.44|1299.47|1296.67|1298.89|1296.09|0
1648010400000|2022-03-23 04:40:00|1299.12|1296.32|1299|1296.2|1299.12|1296.32|1298.77|1295.97|0
1648010700000|2022-03-23 04:45:00|1299.12|1296.32|1299.7|1296.9|1299.93|1297.13|1298.88|1296.08|0
1648011000000|2022-03-23 04:50:00|1299.58|1296.78|1299.93|1297.13|1299.93|1297.13|1299.47|1296.67|0
1648011300000|2022-03-23 04:55:00|1300.16|1297.36|1300.86|1298.06|1301.33|1298.53|1300.16|1297.36|0
1648011600000|2022-03-23 05:00:00|1300.97|1298.17|1300.16|1297.36|1302.02|1299.22|1300.16|1297.36|0
1648011900000|2022-03-23 05:05:00|1300.04|1297.24|1299.11|1296.31|1300.16|1297.36|1298.07|1295.27|0
1648012200000|2022-03-23 05:10:00|1299|1296.2|1299.69|1296.89|1300.16|1297.36|1298.76|1295.96|0
1648012500000|2022-03-23 05:15:00|1299.8|1297|1300.85|1298.05|1301.78|1298.98|1299.69|1296.89|0
1648012800000|2022-03-23 05:20:00|1300.62|1297.82|1301.32|1298.52|1301.43|1298.63|1300.39|1297.59|0
1648013100000|2022-03-23 05:25:00|1301.08|1298.28|1300.62|1297.82|1301.55|1298.75|1300.39|1297.59|0
1648013400000|2022-03-23 05:30:00|1300.85|1298.05|1301.08|1298.28|1301.32|1298.52|1300.62|1297.82|0
1648013700000|2022-03-23 05:35:00|1301.19|1298.39|1301.78|1298.98|1302.01|1299.21|1301.08|1298.28|0
1648014000000|2022-03-23 05:40:00|1301.66|1298.86|1302.01|1299.21|1302.24|1299.44|1301.42|1298.62|0
1648014300000|2022-03-23 05:45:00|1302.12|1299.32|1301.54|1298.74|1302.71|1299.91|1301.54|1298.74|0
1648014600000|2022-03-23 05:50:00|1301.31|1298.51|1301.54|1298.74|1301.78|1298.98|1301.31|1298.51|0
1648014900000|2022-03-23 05:55:00|1301.31|1298.51|1302.01|1299.21|1302.01|1299.21|1301.31|1298.51|0
1648015200000|2022-03-23 06:00:00|1302.24|1299.44|1300.38|1297.58|1302.24|1299.44|1300.38|1297.58|0
1648015500000|2022-03-23 06:05:00|1300.14|1297.34|1301.07|1298.27|1301.07|1298.27|1300.14|1297.34|0
1648015800000|2022-03-23 06:10:00|1300.95|1298.15|1301.54|1298.74|1301.54|1298.74|1300.61|1297.81|0
1648016100000|2022-03-23 06:15:00|1301.77|1298.97|1302.23|1299.43|1302.23|1299.43|1301.77|1298.97|0
1648016400000|2022-03-23 06:20:00|1302.46|1299.66|1301.53|1298.73|1302.46|1299.66|1301.07|1298.27|0
1648016700000|2022-03-23 06:25:00|1301.3|1298.5|1299.9|1297.1|1301.53|1298.73|1299.9|1297.1|0
1648017000000|2022-03-23 06:30:00|1299.78|1296.98|1299.2|1296.4|1299.78|1296.98|1298.28|1295.48|0
1648017300000|2022-03-23 06:35:00|1299.44|1296.64|1300.13|1297.33|1300.13|1297.33|1298.51|1295.71|0
1648017600000|2022-03-23 06:40:00|1300.25|1297.45|1300.48|1297.68|1300.6|1297.8|1299.9|1297.1|0
1648017900000|2022-03-23 06:45:00|1300.36|1297.56|1298.97|1296.17|1301.06|1298.26|1298.74|1295.94|0
1648018200000|2022-03-23 06:50:00|1299.08|1296.28|1298.73|1295.93|1299.2|1296.4|1298.04|1295.24|0
1648018500000|2022-03-23 06:55:00|1298.61|1295.81|1299.54|1296.74|1299.9|1297.1|1298.5|1295.7|0
1648018800000|2022-03-23 07:00:00|1299.66|1296.86|1298.27|1295.47|1299.9|1297.1|1297.34|1294.54|0
1648019100000|2022-03-23 07:05:00|1298.07|1295.67|1297.01|1294.61|1298.07|1295.67|1295.97|1293.57|0
1648019400000|2022-03-23 07:10:00|1297.14|1294.74|1295.74|1293.34|1297.14|1294.74|1295.51|1293.11|0
1648019700000|2022-03-23 07:15:00|1295.51|1293.11|1295.97|1293.57|1296.2|1293.8|1295.51|1293.11|0
1648020000000|2022-03-23 07:20:00|1295.62|1293.22|1295.97|1293.57|1296.67|1294.27|1295.51|1293.11|0
1648020300000|2022-03-23 07:25:00|1296.08|1293.68|1297.01|1294.61|1297.13|1294.73|1296.08|1293.68|0
1648020600000|2022-03-23 07:30:00|1296.9|1294.5|1295.04|1292.64|1296.9|1294.5|1295.04|1292.64|0
1648020900000|2022-03-23 07:35:00|1294.34|1291.94|1295.5|1293.1|1295.5|1293.1|1293.18|1290.78|0
1648021200000|2022-03-23 07:40:00|1295.27|1292.87|1294.91|1292.51|1295.73|1293.33|1294.8|1292.4|0
1648021500000|2022-03-23 07:45:00|1295.03|1292.63|1295.26|1292.86|1295.38|1292.98|1294.45|1292.05|0
1648021800000|2022-03-23 07:50:00|1295.5|1293.1|1295.26|1292.86|1295.73|1293.33|1294.57|1292.17|0
1648022100000|2022-03-23 07:55:00|1295.03|1292.63|1294.57|1292.17|1295.5|1293.1|1294.33|1291.93|0
1648022400000|2022-03-23 08:00:00|1294.8|1292.4|1291.89|1289.49|1295.73|1293.33|1291.08|1288.68|0
1648022700000|2022-03-23 08:05:00|1291.54|1289.14|1291.77|1289.37|1293.4|1291|1290.15|1287.75|0
1648023000000|2022-03-23 08:10:00|1291.65|1289.25|1290.96|1288.56|1293.86|1291.46|1290.61|1288.21|0
1648023300000|2022-03-23 08:15:00|1291.08|1288.68|1288.52|1286.12|1292.7|1290.3|1287.59|1285.19|0
1648023600000|2022-03-23 08:20:00|1288.4|1286|1286.2|1283.8|1288.52|1286.12|1285.74|1283.34|0
1648023900000|2022-03-23 08:25:00|1286.43|1284.03|1286.43|1284.03|1287.59|1285.19|1285.73|1283.33|0
1648024200000|2022-03-23 08:30:00|1286.66|1284.26|1286.66|1284.26|1287.36|1284.96|1285.97|1283.57|0
1648024500000|2022-03-23 08:35:00|1286.54|1284.14|1288.28|1285.88|1288.39|1285.99|1286.43|1284.03|0
1648024800000|2022-03-23 08:40:00|1288.05|1285.65|1288.98|1286.58|1289.32|1286.92|1287.82|1285.42|0
1648025100000|2022-03-23 08:45:00|1288.75|1286.35|1290.14|1287.74|1290.37|1287.97|1288.05|1285.65|0
1648025400000|2022-03-23 08:50:00|1290.37|1287.97|1290.83|1288.43|1291.53|1289.13|1289.67|1287.27|0
1648025700000|2022-03-23 08:55:00|1290.6|1288.2|1289.67|1287.27|1291.06|1288.66|1289.44|1287.04|0
1648026000000|2022-03-23 09:00:00|1289.9|1287.5|1291.06|1288.66|1291.06|1288.66|1288.97|1286.57|0
1648026300000|2022-03-23 09:05:00|1290.83|1288.43|1289.67|1287.27|1291.06|1288.66|1289.2|1286.8|0
1648026600000|2022-03-23 09:10:00|1289.44|1287.04|1288.97|1286.57|1290.13|1287.73|1288.97|1286.57|0
1648026900000|2022-03-23 09:15:00|1288.85|1286.45|1290.13|1287.73|1290.36|1287.96|1288.04|1285.64|0
1648027200000|2022-03-23 09:20:00|1289.9|1287.5|1288.04|1285.64|1291.06|1288.66|1287.92|1285.52|0
1648027500000|2022-03-23 09:25:00|1288.27|1285.87|1286.88|1284.48|1288.73|1286.33|1286.88|1284.48|0
1648027800000|2022-03-23 09:30:00|1286.18|1283.78|1285.36|1282.96|1286.18|1283.78|1283.86|1281.46|0
1648028100000|2022-03-23 09:35:00|1285.25|1282.85|1283.63|1281.23|1285.25|1282.85|1281.77|1279.37|0
1648028400000|2022-03-23 09:40:00|1283.86|1281.46|1281.77|1279.37|1283.86|1281.46|1281.54|1279.14|0
1648028700000|2022-03-23 09:45:00|1281.54|1279.14|1279.68|1277.28|1281.77|1279.37|1279.68|1277.28|0
1648029000000|2022-03-23 09:50:00|1279.45|1277.05|1279.68|1277.28|1281.3|1278.9|1279.45|1277.05|0
1648029300000|2022-03-23 09:55:00|1279.91|1277.51|1280.25|1277.85|1281.3|1278.9|1278.75|1276.35|0
1648029600000|2022-03-23 10:00:00|1280.37|1277.97|1282.69|1280.29|1282.69|1280.29|1280.25|1277.85|0
1648029900000|2022-03-23 10:05:00|1282.8|1280.4|1281.03|1278.63|1282.92|1280.52|1281.03|1278.63|0
1648030200000|2022-03-23 10:10:00|1280.8|1278.4|1281.96|1279.56|1282.42|1280.02|1280.34|1277.94|0
1648030500000|2022-03-23 10:15:00|1282.19|1279.79|1281.37|1278.97|1282.19|1279.79|1280.57|1278.17|0
1648030800000|2022-03-23 10:20:00|1281.26|1278.86|1279.98|1277.58|1281.73|1279.33|1279.64|1277.24|0
1648031100000|2022-03-23 10:25:00|1279.87|1277.47|1279.41|1277.01|1281.03|1278.63|1279.41|1277.01|0
1648031400000|2022-03-23 10:30:00|1279.64|1277.24|1281.26|1278.86|1281.72|1279.32|1279.17|1276.77|0
1648031700000|2022-03-23 10:35:00|1281.14|1278.74|1280.79|1278.39|1282.42|1280.02|1280.56|1278.16|0
1648032000000|2022-03-23 10:40:00|1280.9|1278.5|1277.78|1275.38|1281.26|1278.86|1277.32|1274.92|0
1648032300000|2022-03-23 10:45:00|1277.55|1275.15|1279.63|1277.23|1279.86|1277.46|1277.09|1274.69|0
1648032600000|2022-03-23 10:50:00|1279.4|1277|1281.72|1279.32|1282.06|1279.66|1279.4|1277|0
1648032900000|2022-03-23 10:55:00|1281.95|1279.55|1280.79|1278.39|1282.41|1280.01|1279.63|1277.23|0
1648033200000|2022-03-23 11:00:00|1281.25|1278.85|1281.48|1279.08|1281.95|1279.55|1280.79|1278.39|0
1648033500000|2022-03-23 11:05:00|1281.59|1279.19|1278.3|1275.9|1282.47|1280.07|1278.07|1275.67|0
1648033800000|2022-03-23 11:10:00|1278.53|1276.13|1280.38|1277.98|1281.07|1278.67|1278.53|1276.13|0
1648034100000|2022-03-23 11:15:00|1280.61|1278.21|1280.61|1278.21|1281.31|1278.91|1280.15|1277.75|0
1648034400000|2022-03-23 11:20:00|1280.84|1278.44|1278.29|1275.89|1280.84|1278.44|1277.83|1275.43|0
1648034700000|2022-03-23 11:25:00|1278.76|1276.36|1278.06|1275.66|1279.22|1276.82|1277.6|1275.2|0
1648035000000|2022-03-23 11:30:00|1277.83|1275.43|1278.52|1276.12|1278.75|1276.35|1277.6|1275.2|0
1648035300000|2022-03-23 11:35:00|1278.29|1275.89|1278.06|1275.66|1280.14|1277.74|1278.06|1275.66|0
1648035600000|2022-03-23 11:40:00|1278.29|1275.89|1275.05|1272.65|1278.29|1275.89|1273.89|1271.49|0
1648035900000|2022-03-23 11:45:00|1275.28|1272.88|1275.97|1273.57|1276.2|1273.8|1274.35|1271.95|0
1648036200000|2022-03-23 11:50:00|1275.74|1273.34|1275.97|1273.57|1276.43|1274.03|1272.73|1270.33|0
1648036500000|2022-03-23 11:55:00|1276.2|1273.8|1276.77|1274.37|1277.13|1274.73|1275.74|1273.34|0
1648036800000|2022-03-23 12:00:00|1277|1274.6|1276.43|1274.03|1278.16|1275.76|1275.97|1273.57|0
1648037100000|2022-03-23 12:05:00|1276.2|1273.8|1278.16|1275.76|1278.28|1275.88|1275.5|1273.1|0
1648037400000|2022-03-23 12:10:00|1278.05|1275.65|1280.24|1277.84|1280.59|1278.19|1278.05|1275.65|0
1648037700000|2022-03-23 12:15:00|1280.13|1277.73|1278.74|1276.34|1280.36|1277.96|1278.28|1275.88|0
1648038000000|2022-03-23 12:20:00|1278.51|1276.11|1277.58|1275.18|1279.43|1277.03|1277.35|1274.95|0
1648038300000|2022-03-23 12:25:00|1278.04|1275.64|1277.58|1275.18|1278.74|1276.34|1276.19|1273.79|0
1648038600000|2022-03-23 12:30:00|1277.81|1275.41|1275.03|1272.63|1278.27|1275.87|1274.57|1272.17|0
1648038900000|2022-03-23 12:35:00|1275.49|1273.09|1274.1|1271.7|1275.73|1273.33|1273.41|1271.01|0
1648039200000|2022-03-23 12:40:00|1274.22|1271.82|1275.03|1272.63|1275.03|1272.63|1273.18|1270.78|0
1648039500000|2022-03-23 12:45:00|1274.8|1272.4|1274.21|1271.81|1275.72|1273.32|1274.1|1271.7|0
1648039800000|2022-03-23 12:50:00|1274.1|1271.7|1269.71|1267.31|1274.1|1271.7|1269.47|1267.07|0
1648040100000|2022-03-23 12:55:00|1269.94|1267.54|1272.02|1269.62|1272.25|1269.85|1269.71|1267.31|0
1648040400000|2022-03-23 13:00:00|1271.79|1269.39|1272.48|1270.08|1273.87|1271.47|1271.79|1269.39|0
1648040700000|2022-03-23 13:05:00|1272.25|1269.85|1274.1|1271.7|1275.25|1272.85|1272.01|1269.61|0
1648041000000|2022-03-23 13:10:00|1273.86|1271.46|1272.24|1269.84|1273.86|1271.46|1271.09|1268.69|0
1648041300000|2022-03-23 13:15:00|1272.47|1270.07|1273.4|1271|1274.56|1272.16|1272.24|1269.84|0
1648041600000|2022-03-23 13:20:00|1273.51|1271.11|1275.48|1273.08|1276.17|1273.77|1271.09|1268.69|0
1648041900000|2022-03-23 13:25:00|1275.25|1272.85|1269.81|1267.41|1275.94|1273.54|1269.81|1267.41|0
1648042200000|2022-03-23 13:30:00|1269.7|1267.3|1268.54|1266.14|1273.86|1271.46|1266.69|1264.29|0
1648042500000|2022-03-23 13:35:00|1267.84|1265.44|1264.61|1262.21|1270.85|1268.45|1264.61|1262.21|0
1648042800000|2022-03-23 13:40:00|1263.45|1261.05|1267.75|1265.35|1270.06|1267.66|1263.45|1261.05|0
1648043100000|2022-03-23 13:45:00|1267.29|1264.89|1260.82|1258.42|1267.29|1264.89|1260.36|1257.96|0
1648043400000|2022-03-23 13:50:00|1261.05|1258.65|1265.67|1263.27|1265.67|1263.27|1259.78|1257.38|0
1648043700000|2022-03-23 13:55:00|1265.9|1263.5|1263.13|1260.73|1269.82|1267.42|1263.13|1260.73|0
1648044000000|2022-03-23 14:00:00|1262.66|1260.26|1265.2|1262.8|1266.36|1263.96|1260.47|1258.07|0
1648044300000|2022-03-23 14:05:00|1264.85|1262.45|1271.21|1268.81|1272.82|1270.42|1264.05|1261.65|0
1648044600000|2022-03-23 14:10:00|1271.44|1269.04|1275.41|1273.01|1275.41|1273.01|1268.9|1266.5|0
1648044900000|2022-03-23 14:15:00|1275.64|1273.24|1276.34|1273.94|1279.35|1276.95|1275.64|1273.24|0
1648045200000|2022-03-23 14:20:00|1276.57|1274.17|1278.45|1276.05|1278.91|1276.51|1273.13|1270.73|0
1648045500000|2022-03-23 14:25:00|1278.68|1276.28|1275.91|1273.51|1279.14|1276.74|1272.89|1270.49|0
1648045800000|2022-03-23 14:30:00|1276.38|1273.98|1278.46|1276.06|1280.08|1277.68|1275.1|1272.7|0
1648046100000|2022-03-23 14:35:00|1278.92|1276.52|1276.6|1274.2|1279.38|1276.98|1275.68|1273.28|0
1648046400000|2022-03-23 14:40:00|1277.07|1274.67|1272.09|1269.69|1278.92|1276.52|1270.82|1268.42|0
1648046700000|2022-03-23 14:45:00|1271.74|1269.34|1270.58|1268.18|1271.74|1269.34|1267.81|1265.41|0
1648047000000|2022-03-23 14:50:00|1271.51|1269.11|1272.67|1270.27|1274.75|1272.35|1268.5|1266.1|0
1648047300000|2022-03-23 14:55:00|1272.43|1270.03|1272.9|1270.5|1274.98|1272.58|1271.74|1269.34|0
1648047600000|2022-03-23 15:00:00|1273.36|1270.96|1276.83|1274.43|1278.91|1276.51|1273.01|1270.61|0
1648047900000|2022-03-23 15:05:00|1276.6|1274.2|1274.74|1272.34|1277.75|1275.35|1274.74|1272.34|0
1648048200000|2022-03-23 15:10:00|1274.28|1271.88|1277.63|1275.23|1277.75|1275.35|1273.12|1270.72|0
1648048500000|2022-03-23 15:15:00|1277.52|1275.12|1276.82|1274.42|1278.68|1276.28|1275.2|1272.8|0
1648048800000|2022-03-23 15:20:00|1277.06|1274.66|1279.6|1277.2|1280.99|1278.59|1276.59|1274.19|0
1648049100000|2022-03-23 15:25:00|1280.06|1277.66|1280.76|1278.36|1282.15|1279.75|1279.14|1276.74|0
1648049400000|2022-03-23 15:30:00|1281.1|1278.7|1277.86|1275.46|1281.1|1278.7|1277.28|1274.88|0
1648049700000|2022-03-23 15:35:00|1277.98|1275.58|1279.37|1276.97|1279.83|1277.43|1276.59|1274.19|0
1648050000000|2022-03-23 15:40:00|1279.13|1276.73|1277.97|1275.57|1279.37|1276.97|1274.73|1272.33|0
1648050300000|2022-03-23 15:45:00|1277.74|1275.34|1275.89|1273.49|1278.67|1276.27|1274.96|1272.56|0
1648050600000|2022-03-23 15:50:00|1275.66|1273.26|1278.43|1276.03|1278.9|1276.5|1275.19|1272.79|0
1648050900000|2022-03-23 15:55:00|1278.67|1276.27|1278|1275.6|1279.59|1277.19|1277.07|1274.67|0
1648051200000|2022-03-23 16:00:00|1278.23|1275.83|1279.16|1276.76|1284.49|1282.09|1277.77|1275.37|0
1648051500000|2022-03-23 16:05:00|1278.92|1276.52|1273.13|1270.73|1279.62|1277.22|1271.97|1269.57|0
1648051800000|2022-03-23 16:10:00|1272.67|1270.27|1269.43|1267.03|1272.67|1270.27|1265.6|1263.2|0
1648052100000|2022-03-23 16:15:00|1269.19|1266.79|1274.95|1272.55|1275.18|1272.78|1269.19|1266.79|0
1648052400000|2022-03-23 16:20:00|1274.71|1272.31|1273.09|1270.69|1275.41|1273.01|1272.17|1269.77|0
1648052700000|2022-03-23 16:25:00|1273.43|1271.03|1274.25|1271.85|1274.25|1271.85|1272.16|1269.76|0
1648053000000|2022-03-23 16:30:00|1273.78|1271.38|1273.78|1271.38|1276.79|1274.39|1273.09|1270.69|0
1648053300000|2022-03-23 16:35:00|1273.55|1271.15|1271.93|1269.53|1273.78|1271.38|1269.39|1266.99|0
1648053600000|2022-03-23 16:40:00|1271.58|1269.18|1265.22|1262.82|1272.62|1270.22|1265.22|1262.82|0
1648053900000|2022-03-23 16:45:00|1265.68|1263.28|1266.66|1264.26|1267.81|1265.41|1263.6|1261.2|0
1648054200000|2022-03-23 16:50:00|1265.73|1263.33|1268.28|1265.88|1269.2|1266.8|1265.27|1262.87|0
1648054500000|2022-03-23 16:55:00|1267.35|1264.95|1269.43|1267.03|1270.12|1267.72|1267.12|1264.72|0
1648054800000|2022-03-23 17:00:00|1269.2|1266.8|1264.57|1262.17|1270.36|1267.96|1264.34|1261.94|0
1648055100000|2022-03-23 17:05:00|1264.8|1262.4|1268.27|1265.87|1268.73|1266.33|1264.34|1261.94|0
1648055400000|2022-03-23 17:10:00|1268.04|1265.64|1267.11|1264.71|1268.96|1266.56|1265.26|1262.86|0
1648055700000|2022-03-23 17:15:00|1267.81|1265.41|1262.72|1260.32|1268.04|1265.64|1262.37|1259.97|0
1648056000000|2022-03-23 17:20:00|1262.83|1260.43|1258.1|1255.7|1263.64|1261.24|1257.64|1255.24|0
1648056300000|2022-03-23 17:25:00|1257.87|1255.47|1253.48|1251.08|1257.87|1255.47|1252.09|1249.69|0
1648056600000|2022-03-23 17:30:00|1252.79|1250.39|1256.25|1253.85|1257.63|1255.23|1251.17|1248.77|0
1648056900000|2022-03-23 17:35:00|1256.71|1254.31|1256.01|1253.61|1257.63|1255.23|1255.09|1252.69|0
1648057200000|2022-03-23 17:40:00|1255.78|1253.38|1252.09|1249.69|1256.24|1253.84|1252.09|1249.69|0
1648057500000|2022-03-23 17:45:00|1251.86|1249.46|1253.24|1250.84|1253.93|1251.53|1250.93|1248.53|0
1648057800000|2022-03-23 17:50:00|1253.01|1250.61|1259.24|1256.84|1259.24|1256.84|1251.63|1249.23|0
1648058100000|2022-03-23 17:55:00|1259.47|1257.07|1259.47|1257.07|1260.4|1258|1258.09|1255.69|0
1648058400000|2022-03-23 18:00:00|1259.7|1257.3|1259.58|1257.18|1260.4|1258|1257.16|1254.76|0
1648058700000|2022-03-23 18:05:00|1259.47|1257.07|1253.11|1250.71|1259.47|1257.07|1252.65|1250.25|0
1648059000000|2022-03-23 18:10:00|1253.34|1250.94|1251.95|1249.55|1254.26|1251.86|1251.26|1248.86|0
1648059300000|2022-03-23 18:15:00|1251.49|1249.09|1256.1|1253.7|1256.57|1254.17|1249.88|1247.48|0
1648059600000|2022-03-23 18:20:00|1255.98|1253.58|1254.95|1252.55|1257.26|1254.86|1254.26|1251.86|0
1648059900000|2022-03-23 18:25:00|1254.72|1252.32|1260.49|1258.09|1260.49|1258.09|1254.26|1251.86|0
1648060200000|2022-03-23 18:30:00|1260.95|1258.55|1257.02|1254.62|1261.88|1259.48|1256.33|1253.93|0
1648060500000|2022-03-23 18:35:00|1256.56|1254.16|1259.56|1257.16|1259.79|1257.39|1254.25|1251.85|0
1648060800000|2022-03-23 18:40:00|1260.02|1257.62|1259.56|1257.16|1260.95|1258.55|1257.94|1255.54|0
1648061100000|2022-03-23 18:45:00|1259.67|1257.27|1262.84|1260.44|1264.41|1262.01|1259.1|1256.7|0
1648061400000|2022-03-23 18:50:00|1263.07|1260.67|1260.98|1258.58|1263.3|1260.9|1259.71|1257.31|0
1648061700000|2022-03-23 18:55:00|1261.45|1259.05|1254.51|1252.11|1261.45|1259.05|1254.39|1251.99|0
1648062000000|2022-03-23 19:00:00|1255.2|1252.8|1258.96|1256.56|1260.58|1258.18|1253.12|1250.72|0
1648062300000|2022-03-23 19:05:00|1258.5|1256.1|1253.88|1251.48|1258.5|1256.1|1252.96|1250.56|0
1648062600000|2022-03-23 19:10:00|1253.19|1250.79|1253.42|1251.02|1255.73|1253.33|1252.03|1249.63|0
1648062900000|2022-03-23 19:15:00|1253.88|1251.48|1252.49|1250.09|1255.49|1253.09|1252.03|1249.63|0
1648063200000|2022-03-23 19:20:00|1252.26|1249.86|1258.03|1255.63|1258.03|1255.63|1251.34|1248.94|0
1648063500000|2022-03-23 19:25:00|1258.27|1255.87|1258.5|1256.1|1258.96|1256.56|1256.42|1254.02|0
1648063800000|2022-03-23 19:30:00|1257.34|1254.94|1255.49|1253.09|1259.88|1257.48|1254.57|1252.17|0
1648064100000|2022-03-23 19:35:00|1255.26|1252.86|1253.18|1250.78|1256.88|1254.48|1253.18|1250.78|0
1648064400000|2022-03-23 19:40:00|1252.95|1250.55|1256.18|1253.78|1256.41|1254.01|1247.87|1245.47|0
1648064700000|2022-03-23 19:45:00|1255.95|1253.55|1253.41|1251.01|1259.88|1257.48|1252.71|1250.31|0
1648065000000|2022-03-23 19:50:00|1250.64|1248.24|1245.1|1242.7|1250.64|1248.24|1244.4|1242|0
1648065300000|2022-03-23 19:55:00|1246.48|1244.08|1240.35|1237.95|1249.02|1246.62|1240.35|1237.95|0
1648065600000|2022-03-23 20:00:00|1240.81|1238.41|1239.66|1237.26|1241.04|1238.64|1238.5|1236.1|0
1648065900000|2022-03-23 20:05:00|1239.54|1237.14|1239.42|1237.02|1240.58|1238.18|1238.73|1236.33|0
1648066200000|2022-03-23 20:10:00|1239.66|1237.26|1240.81|1238.41|1240.81|1238.41|1239.19|1236.79|0
1648066500000|2022-03-23 20:15:00|1240.78|1237.98|1241.01|1238.21|1241.01|1238.21|1240.31|1237.51|0
1648066800000|2022-03-23 20:20:00|1240.89|1238.09|1241.47|1238.67|1242.16|1239.36|1240.77|1237.97|0
1648067100000|2022-03-23 20:25:00|1241.58|1238.78|1241.23|1238.43|1242.16|1239.36|1241|1238.2|0
1648067400000|2022-03-23 20:30:00|1241.69|1238.89|1241.92|1239.12|1242.39|1239.59|1241.23|1238.43|0
1648067700000|2022-03-23 20:35:00|1242.15|1239.35|1241.8|1239|1242.15|1239.35|1241.23|1238.43|0
1648068000000|2022-03-23 20:40:00|1241.69|1238.89|1241.92|1239.12|1241.92|1239.12|1241.23|1238.43|0
1648068300000|2022-03-23 20:45:00|1242.03|1239.23|1242.61|1239.81|1242.61|1239.81|1241.69|1238.89|0
1648068600000|2022-03-23 20:50:00|1242.84|1240.04|1242.72|1239.92|1242.84|1240.04|1242.38|1239.58|0
1648068900000|2022-03-23 20:55:00|1242.84|1240.04|1242.13|1239.33|1243.07|1240.27|1242.13|1239.33|0
1648069200000|2022-03-23 21:00:00|1242.01|1239.21|1241.09|1238.29|1242.04|1239.24|1240.93|1238.13|0
1648069500000|2022-03-23 21:05:00|1240.93|1238.13|1241.03|1238.23|1241.09|1238.29|1240.79|1237.99|0
1648069800000|2022-03-23 21:10:00|1240.82|1238.02|1241.09|1238.29|1241.13|1238.33|1240.82|1238.02|0
1648070100000|2022-03-23 21:15:00|1241.13|1238.33|1240.99|1238.19|1241.13|1238.33|1240.82|1238.02|0
1648070400000|2022-03-23 21:20:00|1240.85|1238.05|1240.99|1238.19|1241.09|1238.29|1240.78|1237.98|0
1648070700000|2022-03-23 21:25:00|1240.92|1238.12|1241.19|1238.39|1241.19|1238.39|1240.92|1238.12|0
1648071000000|2022-03-23 21:30:00|1241.15|1238.35|1241.29|1238.49|1241.76|1238.96|1241.15|1238.35|0
1648071300000|2022-03-23 21:35:00|1241.69|1238.89|1241.35|1238.55|1241.69|1238.89|1241.35|1238.55|0
1648071600000|2022-03-23 21:40:00|1241.49|1238.69|1241.49|1238.69|1241.76|1238.96|1241.42|1238.62|0
1648071900000|2022-03-23 21:45:00|1241.45|1238.65|1241.35|1238.55|1241.55|1238.75|1241.35|1238.55|0
1648072200000|2022-03-23 21:50:00|1241.42|1238.62|1241.45|1238.65|1241.59|1238.79|1241.38|1238.58|0
1648072500000|2022-03-23 21:55:00|1241.55|1238.75|1241.58|1238.78|1241.75|1238.95|1241.51|1238.71|0
1648072800000|2022-03-23 22:00:00|1243.16|1240.36|1240.51|1237.71|1243.16|1240.36|1240.51|1237.71|0
1648073100000|2022-03-23 22:05:00|1240.74|1237.94|1241.2|1238.4|1241.54|1238.74|1240.74|1237.94|0
1648073400000|2022-03-23 22:10:00|1241.31|1238.51|1240.97|1238.17|1242.59|1239.79|1240.85|1238.05|0
1648073700000|2022-03-23 22:15:00|1241.2|1238.4|1242.35|1239.55|1242.58|1239.78|1240.74|1237.94|0
1648074000000|2022-03-23 22:20:00|1242.46|1239.66|1242.58|1239.78|1242.69|1239.89|1242.12|1239.32|0
1648074300000|2022-03-23 22:25:00|1242.92|1240.12|1243.27|1240.47|1243.5|1240.7|1242.58|1239.78|0
1648074600000|2022-03-23 22:30:00|1243.5|1240.7|1244.43|1241.63|1244.89|1242.09|1243.5|1240.7|0
1648074900000|2022-03-23 22:35:00|1244.19|1241.39|1243.96|1241.16|1245|1242.2|1243.73|1240.93|0
1648075200000|2022-03-23 22:40:00|1244.19|1241.39|1243.5|1240.7|1244.19|1241.39|1243.5|1240.7|0
1648075500000|2022-03-23 22:45:00|1243.27|1240.47|1243.27|1240.47|1243.5|1240.7|1242.58|1239.78|0
1648075800000|2022-03-23 22:50:00|1243.38|1240.58|1243.03|1240.23|1243.38|1240.58|1242.57|1239.77|0
1648076100000|2022-03-23 22:55:00|1242.8|1240|1243.73|1240.93|1243.73|1240.93|1242.57|1239.77|0
1648076400000|2022-03-23 23:00:00|1243.96|1241.16|1245.11|1242.31|1245.34|1242.54|1243.03|1240.23|0
1648076700000|2022-03-23 23:05:00|1245.34|1242.54|1245.57|1242.77|1246.03|1243.23|1244.65|1241.85|0
1648077000000|2022-03-23 23:10:00|1245.8|1243|1246.49|1243.69|1246.6|1243.8|1245.57|1242.77|0
1648077300000|2022-03-23 23:15:00|1246.72|1243.92|1246.49|1243.69|1247.06|1244.26|1246.26|1243.46|0
1648077600000|2022-03-23 23:20:00|1246.72|1243.92|1246.26|1243.46|1246.95|1244.15|1246.03|1243.23|0
1648077900000|2022-03-23 23:25:00|1246.14|1243.34|1246.49|1243.69|1246.72|1243.92|1246.14|1243.34|0
1648078200000|2022-03-23 23:30:00|1246.72|1243.92|1246.25|1243.45|1246.72|1243.92|1246.02|1243.22|0
1648078500000|2022-03-23 23:35:00|1246.13|1243.33|1246.48|1243.68|1246.83|1244.03|1246.02|1243.22|0
1648078800000|2022-03-23 23:40:00|1246.36|1243.56|1245.33|1242.53|1246.36|1243.56|1245.1|1242.3|0
1648079100000|2022-03-23 23:45:00|1245.56|1242.76|1245.1|1242.3|1246.25|1243.45|1244.63|1241.83|0
1648079400000|2022-03-23 23:50:00|1244.86|1242.06|1244.63|1241.83|1244.86|1242.06|1244.17|1241.37|0
1648079700000|2022-03-23 23:55:00|1244.86|1242.06|1245.55|1242.75|1246.02|1243.22|1244.86|1242.06|0
1648080000000|2022-03-24 00:00:00|1245.78|1242.98|1248.09|1245.29|1248.32|1245.52|1245.32|1242.52|0
1648080300000|2022-03-24 00:05:00|1248.2|1245.4|1249.82|1247.02|1249.82|1247.02|1247.63|1244.83|0
1648080600000|2022-03-24 00:10:00|1249.94|1247.14|1250.63|1247.83|1250.63|1247.83|1249.71|1246.91|0
1648080900000|2022-03-24 00:15:00|1250.86|1248.06|1250.17|1247.37|1251.09|1248.29|1249.7|1246.9|0
1648081200000|2022-03-24 00:20:00|1249.94|1247.14|1249.47|1246.67|1250.17|1247.37|1248.78|1245.98|0
1648081500000|2022-03-24 00:25:00|1249.7|1246.9|1246.7|1243.9|1249.7|1246.9|1246.7|1243.9|0
1648081800000|2022-03-24 00:30:00|1246.93|1244.13|1244.39|1241.59|1246.93|1244.13|1242.31|1239.51|0
1648082100000|2022-03-24 00:35:00|1244.16|1241.36|1243.7|1240.9|1244.85|1242.05|1242.77|1239.97|0
1648082400000|2022-03-24 00:40:00|1243.93|1241.13|1245.08|1242.28|1245.54|1242.74|1243.69|1240.89|0
1648082700000|2022-03-24 00:45:00|1245.19|1242.39|1245.77|1242.97|1246.23|1243.43|1243.92|1241.12|0
1648083000000|2022-03-24 00:50:00|1245.65|1242.85|1244.38|1241.58|1245.77|1242.97|1244.38|1241.58|0
1648083300000|2022-03-24 00:55:00|1244.15|1241.35|1245.77|1242.97|1245.77|1242.97|1244.15|1241.35|0
1648083600000|2022-03-24 01:00:00|1245.54|1242.74|1245.07|1242.27|1245.54|1242.74|1243.92|1241.12|0
1648083900000|2022-03-24 01:05:00|1245.18|1242.38|1245.18|1242.38|1245.3|1242.5|1244.38|1241.58|0
1648084200000|2022-03-24 01:10:00|1245.07|1242.27|1244.15|1241.35|1245.18|1242.38|1244.15|1241.35|0
1648084500000|2022-03-24 01:15:00|1244.38|1241.58|1242.53|1239.73|1245.07|1242.27|1242.53|1239.73|0
1648084800000|2022-03-24 01:20:00|1242.64|1239.84|1241.6|1238.8|1243.33|1240.53|1240.91|1238.11|0
1648085100000|2022-03-24 01:25:00|1241.14|1238.34|1239.99|1237.19|1241.6|1238.8|1239.99|1237.19|0
1648085400000|2022-03-24 01:30:00|1240.22|1237.42|1242.06|1239.26|1242.29|1239.49|1239.53|1236.73|0
1648085700000|2022-03-24 01:35:00|1241.83|1239.03|1244.94|1242.14|1245.29|1242.49|1241.6|1238.8|0
1648086000000|2022-03-24 01:40:00|1244.83|1242.03|1246.68|1243.88|1246.91|1244.11|1244.37|1241.57|0
1648086300000|2022-03-24 01:45:00|1246.79|1243.99|1244.83|1242.03|1246.91|1244.11|1244.14|1241.34|0
1648086600000|2022-03-24 01:50:00|1244.94|1242.14|1245.52|1242.72|1245.75|1242.95|1244.6|1241.8|0
1648086900000|2022-03-24 01:55:00|1245.63|1242.83|1245.06|1242.26|1246.44|1243.64|1245.06|1242.26|0
1648087200000|2022-03-24 02:00:00|1245.29|1242.49|1245.52|1242.72|1245.86|1243.06|1244.47|1241.67|0
1648087500000|2022-03-24 02:05:00|1245.63|1242.83|1245.98|1243.18|1246.21|1243.41|1244.93|1242.13|0
1648087800000|2022-03-24 02:10:00|1246.09|1243.29|1244.59|1241.79|1246.67|1243.87|1244.59|1241.79|0
1648088100000|2022-03-24 02:15:00|1244.82|1242.02|1245.05|1242.25|1245.05|1242.25|1243.9|1241.1|0
1648088400000|2022-03-24 02:20:00|1245.16|1242.36|1244.82|1242.02|1245.51|1242.71|1244.59|1241.79|0
1648088700000|2022-03-24 02:25:00|1245.05|1242.25|1244.82|1242.02|1245.74|1242.94|1244.59|1241.79|0
1648089000000|2022-03-24 02:30:00|1245.05|1242.25|1246.43|1243.63|1247.59|1244.79|1244.93|1242.13|0
1648089300000|2022-03-24 02:35:00|1246.31|1243.51|1246.31|1243.51|1246.89|1244.09|1246.2|1243.4|0
1648089600000|2022-03-24 02:40:00|1246.2|1243.4|1246.89|1244.09|1246.89|1244.09|1245.27|1242.47|0
1648089900000|2022-03-24 02:45:00|1247.12|1244.32|1248.97|1246.17|1249.66|1246.86|1246.66|1243.86|0
1648090200000|2022-03-24 02:50:00|1249.08|1246.28|1247.81|1245.01|1249.2|1246.4|1247.35|1244.55|0
1648090500000|2022-03-24 02:55:00|1248.04|1245.24|1248.04|1245.24|1248.5|1245.7|1247.81|1245.01|0
1648090800000|2022-03-24 03:00:00|1248.15|1245.35|1247.11|1244.31|1248.96|1246.16|1247.11|1244.31|0
1648091100000|2022-03-24 03:05:00|1246.99|1244.19|1247.92|1245.12|1248.27|1245.47|1245.96|1243.16|0
1648091400000|2022-03-24 03:10:00|1248.04|1245.24|1248.27|1245.47|1248.5|1245.7|1247.8|1245|0
1648091700000|2022-03-24 03:15:00|1248.03|1245.23|1248.26|1245.46|1248.73|1245.93|1247.57|1244.77|0
1648092000000|2022-03-24 03:20:00|1248.5|1245.7|1247.45|1244.65|1248.73|1245.93|1247.34|1244.54|0
1648092300000|2022-03-24 03:25:00|1247.57|1244.77|1247.34|1244.54|1248.03|1245.23|1247.34|1244.54|0
1648092600000|2022-03-24 03:30:00|1247.57|1244.77|1248.03|1245.23|1248.26|1245.46|1247.11|1244.31|0
1648092900000|2022-03-24 03:35:00|1248.26|1245.46|1247.33|1244.53|1248.26|1245.46|1246.87|1244.07|0
1648093200000|2022-03-24 03:40:00|1247.57|1244.77|1247.33|1244.53|1248.26|1245.46|1247.1|1244.3|0
1648093500000|2022-03-24 03:45:00|1247.1|1244.3|1248.26|1245.46|1248.37|1245.57|1246.87|1244.07|0
1648093800000|2022-03-24 03:50:00|1248.25|1245.45|1250.56|1247.76|1250.8|1248|1248.02|1245.22|0
1648094100000|2022-03-24 03:55:00|1250.33|1247.53|1252.64|1249.84|1252.64|1249.84|1250.1|1247.3|0
1648094400000|2022-03-24 04:00:00|1252.87|1250.07|1252.41|1249.61|1253.68|1250.88|1252.18|1249.38|0
1648094700000|2022-03-24 04:05:00|1252.64|1249.84|1252.87|1250.07|1253.1|1250.3|1252.41|1249.61|0
1648095000000|2022-03-24 04:10:00|1252.64|1249.84|1252.18|1249.38|1252.87|1250.07|1251.94|1249.14|0
1648095300000|2022-03-24 04:15:00|1252.41|1249.61|1252.64|1249.84|1253.79|1250.99|1252.18|1249.38|0
1648095600000|2022-03-24 04:20:00|1252.87|1250.07|1252.17|1249.37|1253.1|1250.3|1251.71|1248.91|0
1648095900000|2022-03-24 04:25:00|1251.94|1249.14|1251.48|1248.68|1252.4|1249.6|1251.25|1248.45|0
1648096200000|2022-03-24 04:30:00|1251.71|1248.91|1251.94|1249.14|1252.4|1249.6|1251.71|1248.91|0
1648096500000|2022-03-24 04:35:00|1252.17|1249.37|1252.4|1249.6|1252.63|1249.83|1251.71|1248.91|0
1648096800000|2022-03-24 04:40:00|1252.17|1249.37|1252.4|1249.6|1252.63|1249.83|1252.05|1249.25|0
1648097100000|2022-03-24 04:45:00|1252.63|1249.83|1252.63|1249.83|1254.71|1251.91|1252.63|1249.83|0
1648097400000|2022-03-24 04:50:00|1252.86|1250.06|1252.39|1249.59|1252.97|1250.17|1251.93|1249.13|0
1648097700000|2022-03-24 04:55:00|1252.16|1249.36|1252.39|1249.59|1252.39|1249.59|1252.16|1249.36|0
1648098000000|2022-03-24 05:00:00|1252.86|1250.06|1254.01|1251.21|1254.7|1251.9|1252.62|1249.82|0
1648098300000|2022-03-24 05:05:00|1253.55|1250.75|1253.08|1250.28|1255.17|1252.37|1252.39|1249.59|0
1648098600000|2022-03-24 05:10:00|1253.55|1250.75|1254.24|1251.44|1254.7|1251.9|1252.85|1250.05|0
1648098900000|2022-03-24 05:15:00|1254.35|1251.55|1253.31|1250.51|1255.16|1252.36|1253.31|1250.51|0
1648099200000|2022-03-24 05:20:00|1253.42|1250.62|1253.77|1250.97|1253.77|1250.97|1252.85|1250.05|0
1648099500000|2022-03-24 05:25:00|1254|1251.2|1254|1251.2|1254.93|1252.13|1253.54|1250.74|0
1648099800000|2022-03-24 05:30:00|1254.23|1251.43|1256.08|1253.28|1256.19|1253.39|1253.77|1250.97|0
1648100100000|2022-03-24 05:35:00|1255.85|1253.05|1258.86|1256.06|1259.09|1256.29|1255.62|1252.82|0
1648100400000|2022-03-24 05:40:00|1258.63|1255.83|1259.55|1256.75|1259.55|1256.75|1257.93|1255.13|0
1648100700000|2022-03-24 05:45:00|1259.78|1256.98|1260.24|1257.44|1261.17|1258.37|1259.55|1256.75|0
1648101000000|2022-03-24 05:50:00|1260.01|1257.21|1259.31|1256.51|1260.01|1257.21|1259.08|1256.28|0
1648101300000|2022-03-24 05:55:00|1259.66|1256.86|1260.7|1257.9|1261.63|1258.83|1259.55|1256.75|0
1648101600000|2022-03-24 06:00:00|1260.47|1257.67|1262.78|1259.98|1263.02|1260.22|1260.12|1257.32|0
1648101900000|2022-03-24 06:05:00|1262.55|1259.75|1259.08|1256.28|1262.55|1259.75|1258.85|1256.05|0
1648102200000|2022-03-24 06:10:00|1258.85|1256.05|1258.15|1255.35|1258.85|1256.05|1257.69|1254.89|0
1648102500000|2022-03-24 06:15:00|1258.26|1255.46|1257.23|1254.43|1258.38|1255.58|1256.99|1254.19|0
1648102800000|2022-03-24 06:20:00|1257.22|1254.42|1257.22|1254.42|1257.46|1254.66|1256.53|1253.73|0
1648103100000|2022-03-24 06:25:00|1257.1|1254.3|1257.4|1254.6|1257.63|1254.83|1255.86|1253.06|0
1648103400000|2022-03-24 06:30:00|1257.52|1254.72|1256.82|1254.02|1257.98|1255.18|1256.82|1254.02|0
1648103700000|2022-03-24 06:35:00|1257.05|1254.25|1257.75|1254.95|1257.75|1254.95|1256.82|1254.02|0
1648104000000|2022-03-24 06:40:00|1257.52|1254.72|1257.16|1254.36|1257.75|1254.95|1256.82|1254.02|0
1648104300000|2022-03-24 06:45:00|1257.05|1254.25|1256.82|1254.02|1257.51|1254.71|1256.82|1254.02|0
1648104600000|2022-03-24 06:50:00|1257.05|1254.25|1254.62|1251.82|1257.05|1254.25|1254.28|1251.48|0
1648104900000|2022-03-24 06:55:00|1254.51|1251.71|1254.74|1251.94|1254.97|1252.17|1254.27|1251.47|0
1648105200000|2022-03-24 07:00:00|1254.97|1252.17|1255.89|1253.09|1257.51|1254.71|1254.97|1252.17|0
1648105500000|2022-03-24 07:05:00|1255.57|1253.17|1255.11|1252.71|1255.57|1253.17|1254.07|1251.67|0
1648105800000|2022-03-24 07:10:00|1254.99|1252.59|1256.84|1254.44|1257.07|1254.67|1254.99|1252.59|0
1648106100000|2022-03-24 07:15:00|1257.07|1254.67|1260.31|1257.91|1260.54|1258.14|1256.84|1254.44|0
1648106400000|2022-03-24 07:20:00|1260.08|1257.68|1256.68|1254.28|1262.44|1260.04|1256.22|1253.82|0
1648106700000|2022-03-24 07:25:00|1256.45|1254.05|1258.06|1255.66|1258.52|1256.12|1255.75|1253.35|0
1648107000000|2022-03-24 07:30:00|1258.17|1255.77|1257.83|1255.43|1258.52|1256.12|1257.02|1254.62|0
1648107300000|2022-03-24 07:35:00|1257.6|1255.2|1255.98|1253.58|1257.83|1255.43|1255.75|1253.35|0
1648107600000|2022-03-24 07:40:00|1256.44|1254.04|1257.13|1254.73|1258.06|1255.66|1255.75|1253.35|0
1648107900000|2022-03-24 07:45:00|1256.9|1254.5|1256.21|1253.81|1258.29|1255.89|1255.98|1253.58|0
1648108200000|2022-03-24 07:50:00|1256.44|1254.04|1255.39|1252.99|1256.44|1254.04|1255.28|1252.88|0
1648108500000|2022-03-24 07:55:00|1255.28|1252.88|1255.62|1253.22|1256.67|1254.27|1255.05|1252.65|0
1648108800000|2022-03-24 08:00:00|1255.74|1253.34|1261.29|1258.89|1261.29|1258.89|1255.51|1253.11|0
1648109100000|2022-03-24 08:05:00|1261.52|1259.12|1263.94|1261.54|1267.07|1264.67|1261.4|1259|0
1648109400000|2022-03-24 08:10:00|1264.06|1261.66|1262.21|1259.81|1265.45|1263.05|1261.75|1259.35|0
1648109700000|2022-03-24 08:15:00|1262.78|1260.38|1264.06|1261.66|1265.68|1263.28|1261.98|1259.58|0
1648110000000|2022-03-24 08:20:00|1263.94|1261.54|1265.9|1263.5|1266.48|1264.08|1263.36|1260.96|0
1648110300000|2022-03-24 08:25:00|1266.02|1263.62|1265.55|1263.15|1266.83|1264.43|1265.44|1263.04|0
1648110600000|2022-03-24 08:30:00|1265.67|1263.27|1265.9|1263.5|1270.3|1267.9|1265.44|1263.04|0
1648110900000|2022-03-24 08:35:00|1266.24|1263.84|1268.45|1266.05|1269.6|1267.2|1266.13|1263.73|0
1648111200000|2022-03-24 08:40:00|1268.68|1266.28|1267.4|1265|1268.79|1266.39|1266.82|1264.42|0
1648111500000|2022-03-24 08:45:00|1267.52|1265.12|1266.36|1263.96|1267.52|1265.12|1265.55|1263.15|0
1648111800000|2022-03-24 08:50:00|1266.13|1263.73|1266.82|1264.42|1267.4|1265|1266.13|1263.73|0
1648112100000|2022-03-24 08:55:00|1266.7|1264.3|1267.05|1264.65|1268.67|1266.27|1266.36|1263.96|0
1648112400000|2022-03-24 09:00:00|1267.28|1264.88|1269.13|1266.73|1269.83|1267.43|1266.59|1264.19|0
1648112700000|2022-03-24 09:05:00|1268.44|1266.04|1268.03|1265.63|1270.06|1267.66|1267.51|1265.11|0
1648113000000|2022-03-24 09:10:00|1267.92|1265.52|1269.08|1266.68|1269.08|1266.68|1267|1264.6|0
1648113300000|2022-03-24 09:15:00|1268.85|1266.45|1268.26|1265.86|1268.85|1266.45|1267.69|1265.29|0
1648113600000|2022-03-24 09:20:00|1268.38|1265.98|1266.53|1264.13|1268.84|1266.44|1266.07|1263.67|0
1648113900000|2022-03-24 09:25:00|1266.41|1264.01|1265.94|1263.54|1266.64|1264.24|1265.83|1263.43|0
1648114200000|2022-03-24 09:30:00|1265.83|1263.43|1267.91|1265.51|1267.91|1265.51|1265.6|1263.2|0
1648114500000|2022-03-24 09:35:00|1268.02|1265.62|1267.22|1264.82|1268.14|1265.74|1266.52|1264.12|0
1648114800000|2022-03-24 09:40:00|1266.99|1264.59|1266.75|1264.35|1267.22|1264.82|1266.29|1263.89|0
1648115100000|2022-03-24 09:45:00|1266.52|1264.12|1267.09|1264.69|1267.45|1265.05|1266.06|1263.66|0
1648115400000|2022-03-24 09:50:00|1266.98|1264.58|1266.06|1263.66|1267.21|1264.81|1265.83|1263.43|0
1648115700000|2022-03-24 09:55:00|1266.29|1263.89|1264.67|1262.27|1266.29|1263.89|1264.44|1262.04|0
1648116000000|2022-03-24 10:00:00|1264.44|1262.04|1263.05|1260.65|1264.44|1262.04|1261.89|1259.49|0
1648116300000|2022-03-24 10:05:00|1262.93|1260.53|1261.08|1258.68|1262.93|1260.53|1260.73|1258.33|0
1648116600000|2022-03-24 10:10:00|1260.96|1258.56|1259.92|1257.52|1261.89|1259.49|1259.81|1257.41|0
1648116900000|2022-03-24 10:15:00|1258.88|1256.48|1260.04|1257.64|1260.04|1257.64|1257.96|1255.56|0
1648117200000|2022-03-24 10:20:00|1259.92|1257.52|1258.88|1256.48|1260.04|1257.64|1257.26|1254.86|0
1648117500000|2022-03-24 10:25:00|1258.76|1256.36|1260.26|1257.86|1260.73|1258.33|1258.76|1256.36|0
1648117800000|2022-03-24 10:30:00|1260.73|1258.33|1261.19|1258.79|1261.65|1259.25|1257.95|1255.55|0
1648118100000|2022-03-24 10:35:00|1261.07|1258.67|1260.49|1258.09|1261.88|1259.48|1260.26|1257.86|0
1648118400000|2022-03-24 10:40:00|1260.37|1257.97|1260.72|1258.32|1261.07|1258.67|1259.57|1257.17|0
1648118700000|2022-03-24 10:45:00|1260.6|1258.2|1260.6|1258.2|1261.42|1259.02|1260.03|1257.63|0
1648119000000|2022-03-24 10:50:00|1260.49|1258.09|1261.06|1258.66|1261.64|1259.24|1260.26|1257.86|0
1648119300000|2022-03-24 10:55:00|1261.18|1258.78|1260.02|1257.62|1261.41|1259.01|1259.33|1256.93|0
1648119600000|2022-03-24 11:00:00|1259.79|1257.39|1262.1|1259.7|1262.57|1260.17|1259.79|1257.39|0
1648119900000|2022-03-24 11:05:00|1261.87|1259.47|1268.58|1266.18|1272.51|1270.11|1260.95|1258.55|0
1648120200000|2022-03-24 11:10:00|1269.74|1267.34|1266.37|1263.97|1269.74|1267.34|1266.14|1263.74|0
1648120500000|2022-03-24 11:15:00|1266.26|1263.86|1266.49|1264.09|1267.65|1265.25|1266.26|1263.86|0
1648120800000|2022-03-24 11:20:00|1266.37|1263.97|1268.11|1265.71|1268.34|1265.94|1265.8|1263.4|0
1648121100000|2022-03-24 11:25:00|1267.88|1265.48|1267.3|1264.9|1268.11|1265.71|1266.95|1264.55|0
1648121400000|2022-03-24 11:30:00|1267.65|1265.25|1268.57|1266.17|1269.27|1266.87|1266.95|1264.55|0
1648121700000|2022-03-24 11:35:00|1268.45|1266.05|1268.11|1265.71|1269.73|1267.33|1267.88|1265.48|0
1648122000000|2022-03-24 11:40:00|1264.64|1262.24|1263.6|1260.72|1264.98|1262.58|1256.2|1253.8|0
1648122300000|2022-03-24 11:45:00|1263.37|1260.49|1264.87|1261.99|1265.8|1262.92|1262.79|1259.91|0
1648122600000|2022-03-24 11:50:00|1264.06|1261.18|1260.94|1258.06|1264.41|1261.53|1259.67|1256.79|0
1648122900000|2022-03-24 11:55:00|1261.05|1258.17|1261.17|1258.29|1262.79|1259.91|1260.13|1257.25|0
1648123200000|2022-03-24 12:00:00|1261.4|1258.52|1263.94|1261.06|1263.94|1261.06|1261.05|1258.17|0
1648123500000|2022-03-24 12:05:00|1263.82|1260.94|1261.86|1258.98|1264.41|1261.53|1261.86|1258.98|0
1648123800000|2022-03-24 12:10:00|1260.71|1257.83|1260.94|1258.06|1261.4|1258.52|1258.62|1255.74|0
1648124100000|2022-03-24 12:15:00|1260.82|1257.94|1259.55|1256.67|1260.94|1258.06|1258.39|1255.51|0
1648124400000|2022-03-24 12:20:00|1259.66|1256.78|1258.5|1255.62|1260.47|1257.59|1257.93|1255.05|0
1648124700000|2022-03-24 12:25:00|1258.62|1255.74|1259.54|1256.66|1260.01|1257.13|1257.93|1255.05|0
1648125000000|2022-03-24 12:30:00|1259.42|1256.54|1259.42|1256.54|1260|1257.12|1255.85|1252.97|0
1648125300000|2022-03-24 12:35:00|1259.54|1256.66|1260.47|1257.59|1261.62|1258.74|1259.08|1256.2|0
1648125600000|2022-03-24 12:40:00|1260.58|1257.7|1262.08|1259.2|1262.54|1259.66|1260.47|1257.59|0
1648125900000|2022-03-24 12:45:00|1262.19|1259.31|1262.19|1259.31|1263.47|1260.59|1261.16|1258.28|0
1648126200000|2022-03-24 12:50:00|1262.31|1259.43|1263|1260.12|1263.7|1260.82|1262.31|1259.43|0
1648126500000|2022-03-24 12:55:00|1263.24|1260.36|1261.62|1258.74|1263.93|1261.05|1261.62|1258.74|0
1648126800000|2022-03-24 13:00:00|1261.38|1258.5|1261.72|1258.84|1263.23|1260.35|1260.46|1257.58|0
1648127100000|2022-03-24 13:05:00|1261.38|1258.5|1262.65|1259.77|1263|1260.12|1260.46|1257.58|0
1648127400000|2022-03-24 13:10:00|1262.54|1259.66|1261.66|1258.78|1262.54|1259.66|1261.38|1258.5|0
1648127700000|2022-03-24 13:15:00|1261.89|1259.01|1261.77|1258.89|1263.28|1260.4|1260.97|1258.09|0
1648128000000|2022-03-24 13:20:00|1261.89|1259.01|1263.05|1260.17|1263.05|1260.17|1261.43|1258.55|0
1648128300000|2022-03-24 13:25:00|1262.82|1259.94|1259.81|1256.93|1264.2|1261.32|1259.58|1256.7|0
1648128600000|2022-03-24 13:30:00|1260.27|1257.39|1253.8|1250.92|1260.97|1258.09|1253.11|1250.23|0
1648128900000|2022-03-24 13:35:00|1253.11|1250.23|1253.34|1250.46|1253.8|1250.92|1249.88|1247|0
1648129200000|2022-03-24 13:40:00|1252.88|1250|1260.15|1257.27|1262.35|1259.47|1252.42|1249.54|0
1648129500000|2022-03-24 13:45:00|1260.38|1257.5|1257.72|1254.84|1262.12|1259.24|1256.34|1253.46|0
1648129800000|2022-03-24 13:50:00|1257.03|1254.15|1261.07|1258.19|1264.43|1261.55|1254.95|1252.07|0
1648130100000|2022-03-24 13:55:00|1261.3|1258.42|1257.7|1254.82|1263.94|1261.06|1257.7|1254.82|0
1648130400000|2022-03-24 14:00:00|1257.93|1255.05|1267.18|1264.3|1269.03|1266.15|1257.93|1255.05|0
1648130700000|2022-03-24 14:05:00|1267.87|1264.99|1268.1|1265.22|1270.41|1267.53|1265.56|1262.68|0
1648131000000|2022-03-24 14:10:00|1268.33|1265.45|1265.78|1262.9|1268.33|1265.45|1263.47|1260.59|0
1648131300000|2022-03-24 14:15:00|1266.48|1263.6|1258.63|1255.75|1267.41|1264.53|1256.33|1253.45|0
1648131600000|2022-03-24 14:20:00|1259.1|1256.22|1258.4|1255.52|1261.17|1258.29|1257.02|1254.14|0
1648131900000|2022-03-24 14:25:00|1259.09|1256.21|1257.48|1254.6|1260.25|1257.37|1255.63|1252.75|0
1648132200000|2022-03-24 14:30:00|1257.25|1254.37|1266.63|1263.75|1267.62|1264.74|1254.94|1252.06|0
1648132500000|2022-03-24 14:35:00|1266.4|1263.52|1263.39|1260.51|1268.24|1265.36|1262.47|1259.59|0
1648132800000|2022-03-24 14:40:00|1263.85|1260.97|1266.39|1263.51|1266.39|1263.51|1261.31|1258.43|0
1648133100000|2022-03-24 14:45:00|1266.85|1263.97|1268.47|1265.59|1270.32|1267.44|1265.93|1263.05|0
1648133400000|2022-03-24 14:50:00|1268.7|1265.82|1266.99|1264.11|1268.7|1265.82|1265|1262.12|0
1648133700000|2022-03-24 14:55:00|1266.87|1263.99|1264.56|1261.68|1267.8|1264.92|1262.94|1260.06|0
1648134000000|2022-03-24 15:00:00|1265.49|1262.61|1268.95|1266.07|1277.75|1274.87|1264.1|1261.22|0
1648134300000|2022-03-24 15:05:00|1269.65|1266.77|1270.11|1267.23|1274.05|1271.17|1267.33|1264.45|0
1648134600000|2022-03-24 15:10:00|1269.18|1266.3|1273.12|1270.24|1274.97|1272.09|1268.03|1265.15|0
1648134900000|2022-03-24 15:15:00|1274.04|1271.16|1275.66|1272.78|1275.66|1272.78|1271.5|1268.62|0
1648135200000|2022-03-24 15:20:00|1276.59|1273.71|1275.89|1273.01|1276.59|1273.71|1272.88|1270|0
1648135500000|2022-03-24 15:25:00|1276.13|1273.25|1281.92|1279.04|1282.38|1279.5|1275.2|1272.32|0
1648135800000|2022-03-24 15:30:00|1282.15|1279.27|1281.45|1278.57|1284|1281.12|1281.22|1278.34|0
1648136100000|2022-03-24 15:35:00|1281.22|1278.34|1283.07|1280.19|1283.79|1280.91|1280.53|1277.65|0
1648136400000|2022-03-24 15:40:00|1283.19|1280.31|1287.14|1284.26|1288.3|1285.42|1282.96|1280.08|0
1648136700000|2022-03-24 15:45:00|1286.67|1283.79|1284.35|1281.47|1287.37|1284.49|1284.35|1281.47|0
1648137000000|2022-03-24 15:50:00|1283.89|1281.01|1283.53|1280.65|1284.35|1281.47|1281.8|1278.92|0
1648137300000|2022-03-24 15:55:00|1283.42|1280.54|1283.65|1280.77|1285.28|1282.4|1283.19|1280.31|0
1648137600000|2022-03-24 16:00:00|1283.19|1280.31|1278.78|1275.9|1284.81|1281.93|1277.85|1274.97|0
1648137900000|2022-03-24 16:05:00|1277.85|1274.97|1276.6|1273.72|1279.01|1276.13|1276.03|1273.15|0
1648138200000|2022-03-24 16:10:00|1276.49|1273.61|1277.19|1274.31|1277.88|1275|1275.56|1272.68|0
1648138500000|2022-03-24 16:15:00|1277.42|1274.54|1277.18|1274.3|1277.88|1275|1275.1|1272.22|0
1648138800000|2022-03-24 16:20:00|1277.42|1274.54|1276.02|1273.14|1278.81|1275.93|1276.02|1273.14|0
1648139100000|2022-03-24 16:25:00|1275.56|1272.68|1271.85|1268.97|1276.72|1273.84|1269.99|1267.11|0
1648139400000|2022-03-24 16:30:00|1271.38|1268.5|1268.97|1266.09|1273.38|1270.5|1268.51|1265.63|0
1648139700000|2022-03-24 16:35:00|1269.2|1266.32|1274.76|1271.88|1275.46|1272.58|1268.28|1265.4|0
1648140000000|2022-03-24 16:40:00|1274.53|1271.65|1275.69|1272.81|1275.69|1272.81|1272.91|1270.03|0
1648140300000|2022-03-24 16:45:00|1275.23|1272.35|1273.02|1270.14|1275.23|1272.35|1272.44|1269.56|0
1648140600000|2022-03-24 16:50:00|1273.14|1270.26|1276.15|1273.27|1277.08|1274.2|1273.14|1270.26|0
1648140900000|2022-03-24 16:55:00|1275.69|1272.81|1276.85|1273.97|1277.54|1274.66|1275.22|1272.34|0
1648141200000|2022-03-24 17:00:00|1277.08|1274.2|1275.22|1272.34|1281.95|1279.07|1274.76|1271.88|0
1648141500000|2022-03-24 17:05:00|1275.68|1272.8|1274.75|1271.87|1277.77|1274.89|1273.6|1270.72|0
1648141800000|2022-03-24 17:10:00|1275.22|1272.34|1277.54|1274.66|1278.7|1275.82|1274.29|1271.41|0
1648142100000|2022-03-24 17:15:00|1277.07|1274.19|1280.09|1277.21|1280.09|1277.21|1277.07|1274.19|0
1648142400000|2022-03-24 17:20:00|1279.86|1276.98|1278.79|1275.91|1281.12|1278.24|1277.17|1274.29|0
1648142700000|2022-03-24 17:25:00|1279.02|1276.14|1280.41|1277.53|1282.5|1279.62|1278.56|1275.68|0
1648143000000|2022-03-24 17:30:00|1280.65|1277.77|1278.79|1275.91|1281.34|1278.46|1277.16|1274.28|0
1648143300000|2022-03-24 17:35:00|1278.32|1275.44|1279.95|1277.07|1281.11|1278.23|1277.86|1274.98|0
1648143600000|2022-03-24 17:40:00|1280.06|1277.18|1281.34|1278.46|1282.27|1279.39|1279.25|1276.37|0
1648143900000|2022-03-24 17:45:00|1281.57|1278.69|1282.5|1279.62|1283.89|1281.01|1281.11|1278.23|0
1648144200000|2022-03-24 17:50:00|1282.03|1279.15|1281.34|1278.46|1283.19|1280.31|1280.87|1277.99|0
1648144500000|2022-03-24 17:55:00|1281.1|1278.22|1281.33|1278.45|1282.03|1279.15|1280.41|1277.53|0
1648144800000|2022-03-24 18:00:00|1281.1|1278.22|1286.21|1283.33|1286.91|1284.03|1280.64|1277.76|0
1648145100000|2022-03-24 18:05:00|1285.98|1283.1|1282.03|1279.15|1285.98|1283.1|1281.33|1278.45|0
1648145400000|2022-03-24 18:10:00|1282.26|1279.38|1281.56|1278.68|1282.49|1279.61|1278.08|1275.2|0
1648145700000|2022-03-24 18:15:00|1281.79|1278.91|1281.1|1278.22|1283.42|1280.54|1280.63|1277.75|0
1648146000000|2022-03-24 18:20:00|1281.44|1278.56|1278.77|1275.89|1281.44|1278.56|1277.38|1274.5|0
1648146300000|2022-03-24 18:25:00|1279|1276.12|1280.14|1277.26|1280.84|1277.96|1278.06|1275.18|0
1648146600000|2022-03-24 18:30:00|1280.38|1277.5|1278.05|1275.17|1281.3|1278.42|1277.13|1274.25|0
1648146900000|2022-03-24 18:35:00|1278.29|1275.41|1279.45|1276.57|1279.68|1276.8|1276.43|1273.55|0
1648147200000|2022-03-24 18:40:00|1279.21|1276.33|1278.75|1275.87|1280.14|1277.26|1278.05|1275.17|0
1648147500000|2022-03-24 18:45:00|1278.28|1275.4|1275.73|1272.85|1278.98|1276.1|1273.87|1270.99|0
1648147800000|2022-03-24 18:50:00|1276.19|1273.31|1279.9|1277.02|1281.07|1278.19|1275.96|1273.08|0
1648148100000|2022-03-24 18:55:00|1279.67|1276.79|1280.83|1277.95|1281.53|1278.65|1278.51|1275.63|0
1648148400000|2022-03-24 19:00:00|1280.48|1277.6|1279.44|1276.56|1281.53|1278.65|1277.12|1274.24|0
1648148700000|2022-03-24 19:05:00|1278.97|1276.09|1285.71|1282.83|1286.64|1283.76|1278.97|1276.09|0
1648149000000|2022-03-24 19:10:00|1285.24|1282.36|1286.63|1283.75|1286.63|1283.75|1285.01|1282.13|0
1648149300000|2022-03-24 19:15:00|1286.4|1283.52|1288.49|1285.61|1288.49|1285.61|1285.24|1282.36|0
1648149600000|2022-03-24 19:20:00|1288.96|1286.08|1292.44|1289.56|1292.68|1289.8|1288.49|1285.61|0
1648149900000|2022-03-24 19:25:00|1293.37|1290.49|1294.07|1291.19|1295.93|1293.05|1293.37|1290.49|0
1648150200000|2022-03-24 19:30:00|1294.53|1291.65|1291.74|1288.86|1295.46|1292.58|1290.11|1287.23|0
1648150500000|2022-03-24 19:35:00|1291.97|1289.09|1289.88|1287|1292.67|1289.79|1289.18|1286.3|0
1648150800000|2022-03-24 19:40:00|1289.65|1286.77|1291.27|1288.39|1291.28|1288.4|1287.09|1284.21|0
1648151100000|2022-03-24 19:45:00|1291.51|1288.63|1292.48|1289.6|1293.13|1290.25|1290.58|1287.7|0
1648151400000|2022-03-24 19:50:00|1293.41|1290.53|1295.97|1293.09|1298.3|1295.42|1293.41|1290.53|0
1648151700000|2022-03-24 19:55:00|1296.2|1293.32|1300.39|1297.51|1301.32|1298.44|1294.34|1291.46|0
1648152000000|2022-03-24 20:00:00|1301.55|1298.67|1302.02|1299.14|1302.95|1300.07|1300.39|1297.51|0
1648152300000|2022-03-24 20:05:00|1302.25|1299.37|1301.09|1298.21|1302.48|1299.6|1301.09|1298.21|0
1648152600000|2022-03-24 20:10:00|1300.85|1297.97|1301.73|1298.85|1302.2|1299.32|1299.45|1296.57|0
1648152900000|2022-03-24 20:15:00|1301.97|1298.61|1302.2|1298.84|1302.44|1299.08|1301.97|1298.61|0
1648153200000|2022-03-24 20:20:00|1302.43|1299.07|1304.76|1301.4|1305.23|1301.87|1302.43|1299.07|0
1648153500000|2022-03-24 20:25:00|1304.53|1301.17|1305.41|1302.05|1305.41|1302.05|1304.06|1300.7|0
1648153800000|2022-03-24 20:30:00|1305.29|1301.93|1305.17|1301.81|1306.1|1302.74|1305.17|1301.81|0
1648154100000|2022-03-24 20:35:00|1305.41|1302.05|1305.4|1302.04|1305.41|1302.05|1305.17|1301.81|0
1648154400000|2022-03-24 20:40:00|1305.64|1302.28|1305.17|1301.81|1305.64|1302.28|1305.17|1301.81|0
1648155300000|2022-03-24 20:55:00|1305.04|1301.68|1305.04|1301.68|1305.28|1301.92|1305.04|1301.68|0
1648155600000|2022-03-24 21:00:00|1305.14|1301.78|1304.79|1301.43|1305.14|1301.78|1304.76|1301.4|0
1648155900000|2022-03-24 21:05:00|1304.87|1301.51|1305|1301.64|1305|1301.64|1304.79|1301.43|0
1648156200000|2022-03-24 21:10:00|1304.99|1301.63|1304.97|1301.61|1304.99|1301.63|1304.69|1301.33|0
1648156500000|2022-03-24 21:15:00|1304.93|1301.57|1304.96|1301.6|1304.99|1301.63|1304.93|1301.57|0
1648156800000|2022-03-24 21:20:00|1305.07|1301.71|1305.03|1301.67|1305.23|1301.87|1304.89|1301.53|0
1648157100000|2022-03-24 21:25:00|1305.07|1301.71|1305.13|1301.77|1305.3|1301.94|1305.07|1301.71|0
1648157400000|2022-03-24 21:30:00|1304.89|1301.53|1304.86|1301.5|1304.89|1301.53|1304.86|1301.5|0
1648157700000|2022-03-24 21:35:00|1304.89|1301.53|1304.82|1301.46|1304.89|1301.53|1304.68|1301.32|0
1648158000000|2022-03-24 21:40:00|1304.68|1301.32|1304.35|1300.99|1304.68|1301.32|1304.35|1300.99|0
1648158300000|2022-03-24 21:45:00|1304.28|1300.92|1304.35|1300.99|1304.35|1300.99|1304.28|1300.92|0
1648158600000|2022-03-24 21:50:00|1304.38|1301.02|1304.98|1301.62|1304.98|1301.62|1304.38|1301.02|0
1648158900000|2022-03-24 21:55:00|1305.06|1301.7|1304.71|1301.35|1305.06|1301.7|1304.67|1301.31|0
1648159200000|2022-03-24 22:00:00|1305.03|1301.67|1305.38|1302.02|1306.08|1302.72|1303.4|1300.04|0
1648159500000|2022-03-24 22:05:00|1305.49|1302.13|1303.39|1300.03|1305.49|1302.13|1303.16|1299.8|0
1648159800000|2022-03-24 22:10:00|1303.75|1300.39|1302.23|1298.87|1303.75|1300.39|1301.65|1298.29|0
1648160100000|2022-03-24 22:15:00|1302.12|1298.76|1302|1298.64|1302.82|1299.46|1301.53|1298.17|0
1648160400000|2022-03-24 22:20:00|1301.88|1298.52|1302.11|1298.75|1302.81|1299.45|1301.88|1298.52|0
1648160700000|2022-03-24 22:25:00|1302.35|1298.99|1302.35|1298.99|1303.98|1300.62|1302.35|1298.99|0
1648161000000|2022-03-24 22:30:00|1302.23|1298.87|1301.18|1297.82|1302.35|1298.99|1301.18|1297.82|0
1648161300000|2022-03-24 22:35:00|1301.41|1298.05|1300.71|1297.35|1301.88|1298.52|1300.48|1297.12|0
1648161600000|2022-03-24 22:40:00|1300.59|1297.23|1300.71|1297.35|1300.95|1297.59|1300.48|1297.12|0
1648161900000|2022-03-24 22:45:00|1300.48|1297.12|1301.64|1298.28|1301.75|1298.39|1300.48|1297.12|0
1648162200000|2022-03-24 22:50:00|1301.41|1298.05|1301.41|1298.05|1302.11|1298.75|1301.18|1297.82|0
1648162500000|2022-03-24 22:55:00|1301.18|1297.82|1299.78|1296.42|1301.18|1297.82|1299.78|1296.42|0
1648162800000|2022-03-24 23:00:00|1299.89|1296.53|1299.54|1296.18|1300.24|1296.88|1299.54|1296.18|0
1648163100000|2022-03-24 23:05:00|1299.78|1296.42|1299.77|1296.41|1300.24|1296.88|1299.54|1296.18|0
1648163400000|2022-03-24 23:10:00|1299.54|1296.18|1298.38|1295.02|1299.54|1296.18|1297.91|1294.55|0
1648163700000|2022-03-24 23:15:00|1298.61|1295.25|1299.77|1296.41|1300.24|1296.88|1298.61|1295.25|0
1648164000000|2022-03-24 23:20:00|1299.88|1296.52|1301.4|1298.04|1301.4|1298.04|1299.54|1296.18|0
1648164300000|2022-03-24 23:25:00|1301.17|1297.81|1300.7|1297.34|1302.1|1298.74|1300.7|1297.34|0
1648164600000|2022-03-24 23:30:00|1300.58|1297.22|1300.23|1296.87|1301.17|1297.81|1300|1296.64|0
1648164900000|2022-03-24 23:35:00|1300|1296.64|1299.53|1296.17|1300.93|1297.57|1299.07|1295.71|0
1648165200000|2022-03-24 23:40:00|1299.3|1295.94|1300.23|1296.87|1300.23|1296.87|1298.95|1295.59|0
1648165500000|2022-03-24 23:45:00|1300.46|1297.1|1300|1296.64|1300.93|1297.57|1299.53|1296.17|0
1648165800000|2022-03-24 23:50:00|1299.76|1296.4|1299.99|1296.63|1300.69|1297.33|1299.53|1296.17|0
1648166100000|2022-03-24 23:55:00|1300.23|1296.87|1299.76|1296.4|1300.46|1297.1|1299.3|1295.94|0
1648166400000|2022-03-25 00:00:00|1299.53|1296.17|1297.43|1294.07|1299.76|1296.4|1296.97|1293.61|0
1648166700000|2022-03-25 00:05:00|1297.67|1294.31|1296.5|1293.14|1297.67|1294.31|1296.04|1292.68|0
1648167000000|2022-03-25 00:10:00|1296.04|1292.68|1295.1|1291.74|1296.73|1293.37|1294.64|1291.28|0
1648167300000|2022-03-25 00:15:00|1295.34|1291.98|1295.1|1291.74|1295.34|1291.98|1293.48|1290.12|0
1648167600000|2022-03-25 00:20:00|1295.34|1291.98|1294.17|1290.81|1295.8|1292.44|1293.94|1290.58|0
1648167900000|2022-03-25 00:25:00|1294.4|1291.04|1295.1|1291.74|1295.1|1291.74|1293.71|1290.35|0
1648168200000|2022-03-25 00:30:00|1294.87|1291.51|1295.56|1292.2|1296.26|1292.9|1294.87|1291.51|0
1648168500000|2022-03-25 00:35:00|1295.68|1292.32|1296.26|1292.9|1296.73|1293.37|1294.87|1291.51|0
1648168800000|2022-03-25 00:40:00|1296.49|1293.13|1296.26|1292.9|1297.19|1293.83|1296.14|1292.78|0
1648169100000|2022-03-25 00:45:00|1296.49|1293.13|1296.49|1293.13|1296.96|1293.6|1296.03|1292.67|0
1648169400000|2022-03-25 00:50:00|1296.72|1293.36|1295.56|1292.2|1296.72|1293.36|1294.86|1291.5|0
1648169700000|2022-03-25 00:55:00|1295.33|1291.97|1295.09|1291.73|1296.37|1293.01|1295.09|1291.73|0
1648170000000|2022-03-25 01:00:00|1294.86|1291.5|1295.55|1292.19|1296.49|1293.13|1294.16|1290.8|0
1648170300000|2022-03-25 01:05:00|1295.79|1292.43|1297.41|1294.05|1297.41|1294.05|1295.79|1292.43|0
1648170600000|2022-03-25 01:10:00|1297.18|1293.82|1297.41|1294.05|1298.11|1294.75|1296.95|1293.59|0
1648170900000|2022-03-25 01:15:00|1297.65|1294.29|1296.95|1293.59|1297.65|1294.29|1296.25|1292.89|0
1648171200000|2022-03-25 01:20:00|1297.18|1293.82|1295.66|1292.3|1297.18|1293.82|1294.62|1291.26|0
1648171500000|2022-03-25 01:25:00|1295.78|1292.42|1297.64|1294.28|1297.87|1294.51|1295.78|1292.42|0
1648171800000|2022-03-25 01:30:00|1297.41|1294.05|1297.41|1294.05|1297.87|1294.51|1296.24|1292.88|0
1648172100000|2022-03-25 01:35:00|1297.64|1294.28|1297.17|1293.81|1297.87|1294.51|1296.48|1293.12|0
1648172400000|2022-03-25 01:40:00|1297.28|1293.92|1298.68|1295.32|1298.68|1295.32|1296.94|1293.58|0
1648172700000|2022-03-25 01:45:00|1298.8|1295.44|1298.33|1294.97|1299.03|1295.67|1297.87|1294.51|0
1648173000000|2022-03-25 01:50:00|1298.1|1294.74|1310.44|1307.08|1310.91|1307.55|1298.1|1294.74|0
1648173300000|2022-03-25 01:55:00|1310.21|1306.85|1307.99|1304.63|1311.37|1308.01|1307.18|1303.82|0
1648173600000|2022-03-25 02:00:00|1307.87|1304.51|1306.35|1302.99|1307.87|1304.51|1306.35|1302.99|0
1648173900000|2022-03-25 02:05:00|1306.24|1302.88|1307.64|1304.28|1307.64|1304.28|1306.24|1302.88|0
1648174200000|2022-03-25 02:10:00|1307.29|1303.93|1305.54|1302.18|1307.41|1304.05|1305.08|1301.72|0
1648174500000|2022-03-25 02:15:00|1305.42|1302.06|1306.7|1303.34|1307.17|1303.81|1305.08|1301.72|0
1648174800000|2022-03-25 02:20:00|1306.47|1303.11|1305.07|1301.71|1306.47|1303.11|1304.61|1301.25|0
1648175100000|2022-03-25 02:25:00|1304.84|1301.48|1303.67|1300.31|1304.84|1301.48|1303.21|1299.85|0
1648175400000|2022-03-25 02:30:00|1303.44|1300.08|1303.44|1300.08|1303.67|1300.31|1301.81|1298.45|0
1648175700000|2022-03-25 02:35:00|1303.21|1299.85|1305.3|1301.94|1306.11|1302.75|1302.74|1299.38|0
1648176000000|2022-03-25 02:40:00|1305.53|1302.17|1304.14|1300.78|1305.77|1302.41|1303.55|1300.19|0
1648176300000|2022-03-25 02:45:00|1304.25|1300.89|1304.13|1300.77|1304.83|1301.47|1303.67|1300.31|0
1648176600000|2022-03-25 02:50:00|1304.37|1301.01|1304.37|1301.01|1305.3|1301.94|1303.44|1300.08|0
1648176900000|2022-03-25 02:55:00|1304.24|1300.88|1305.41|1302.05|1305.53|1302.17|1303.9|1300.54|0
1648177200000|2022-03-25 03:00:00|1305.53|1302.17|1305.99|1302.63|1305.99|1302.63|1304.71|1301.35|0
1648177500000|2022-03-25 03:05:00|1305.76|1302.4|1305.29|1301.93|1306.8|1303.44|1305.29|1301.93|0
1648177800000|2022-03-25 03:10:00|1305.06|1301.7|1304.13|1300.77|1305.06|1301.7|1303.2|1299.84|0
1648178100000|2022-03-25 03:15:00|1304.01|1300.65|1302.96|1299.6|1304.36|1301|1302.96|1299.6|0
1648178400000|2022-03-25 03:20:00|1302.84|1299.48|1302.49|1299.13|1302.96|1299.6|1301.56|1298.2|0
1648178700000|2022-03-25 03:25:00|1302.26|1298.9|1302.03|1298.67|1303.43|1300.07|1302.03|1298.67|0
1648179000000|2022-03-25 03:30:00|1302.26|1298.9|1303.07|1299.71|1303.66|1300.3|1302.03|1298.67|0
1648179300000|2022-03-25 03:35:00|1302.96|1299.6|1302.26|1298.9|1303.53|1300.17|1302.03|1298.67|0
1648179600000|2022-03-25 03:40:00|1302.37|1299.01|1300.63|1297.27|1302.37|1299.01|1300.04|1296.68|0
1648179900000|2022-03-25 03:45:00|1300.39|1297.03|1300.27|1296.91|1301.09|1297.73|1299.81|1296.45|0
1648180200000|2022-03-25 03:50:00|1300.39|1297.03|1300.97|1297.61|1301.32|1297.96|1300.16|1296.8|0
1648180500000|2022-03-25 03:55:00|1300.86|1297.5|1302.25|1298.89|1302.25|1298.89|1300.86|1297.5|0
1648180800000|2022-03-25 04:00:00|1302.02|1298.66|1302.72|1299.36|1302.83|1299.47|1301.55|1298.19|0
1648181100000|2022-03-25 04:05:00|1302.95|1299.59|1302.71|1299.35|1302.95|1299.59|1302.25|1298.89|0
1648181400000|2022-03-25 04:10:00|1302.95|1299.59|1303.88|1300.52|1304.81|1301.45|1302.95|1299.59|0
1648181700000|2022-03-25 04:15:00|1303.41|1300.05|1304.34|1300.98|1304.69|1301.33|1303.41|1300.05|0
1648182000000|2022-03-25 04:20:00|1304.57|1301.21|1304.34|1300.98|1304.81|1301.45|1304.11|1300.75|0
1648182300000|2022-03-25 04:25:00|1304.57|1301.21|1305.5|1302.14|1305.5|1302.14|1304.57|1301.21|0
1648182600000|2022-03-25 04:30:00|1305.38|1302.02|1305.04|1301.68|1306.2|1302.84|1304.8|1301.44|0
1648182900000|2022-03-25 04:35:00|1305.15|1301.79|1305.03|1301.67|1305.73|1302.37|1304.8|1301.44|0
1648183200000|2022-03-25 04:40:00|1304.91|1301.55|1305.96|1302.6|1306.66|1303.3|1304.8|1301.44|0
1648183500000|2022-03-25 04:45:00|1305.73|1302.37|1306.89|1303.53|1307.36|1304|1305.5|1302.14|0
1648183800000|2022-03-25 04:50:00|1306.66|1303.3|1307.77|1304.41|1308.01|1304.65|1306.66|1303.3|0
1648184100000|2022-03-25 04:55:00|1307.88|1304.52|1312.66|1309.3|1314.99|1311.63|1307.54|1304.18|0
1648184400000|2022-03-25 05:00:00|1312.9|1309.54|1311.26|1307.9|1312.9|1309.54|1310.57|1307.21|0
1648184700000|2022-03-25 05:05:00|1311.5|1308.14|1309.86|1306.5|1311.73|1308.37|1309.86|1306.5|0
1648185000000|2022-03-25 05:10:00|1309.63|1306.27|1310.33|1306.97|1310.8|1307.44|1309.16|1305.8|0
1648185300000|2022-03-25 05:15:00|1310.1|1306.74|1308.7|1305.34|1310.33|1306.97|1308.23|1304.87|0
1648185600000|2022-03-25 05:20:00|1308.93|1305.57|1309.16|1305.8|1310.33|1306.97|1308.46|1305.1|0
1648185900000|2022-03-25 05:25:00|1309.39|1306.03|1308.11|1304.75|1310.56|1307.2|1307.53|1304.17|0
1648186200000|2022-03-25 05:30:00|1308|1304.64|1306.71|1303.35|1308.11|1304.75|1305.67|1302.31|0
1648186500000|2022-03-25 05:35:00|1306.83|1303.47|1307.06|1303.7|1307.06|1303.7|1305.67|1302.31|0
1648186800000|2022-03-25 05:40:00|1306.83|1303.47|1305.43|1302.07|1306.83|1303.47|1304.73|1301.37|0
1648187100000|2022-03-25 05:45:00|1305.54|1302.18|1307.06|1303.7|1307.76|1304.4|1305.2|1301.84|0
1648187400000|2022-03-25 05:50:00|1307.29|1303.93|1306.94|1303.58|1307.52|1304.16|1305.66|1302.3|0
1648187700000|2022-03-25 05:55:00|1307.06|1303.7|1306.82|1303.46|1308.22|1304.86|1306.13|1302.77|0
1648188000000|2022-03-25 06:00:00|1307.06|1303.7|1307.17|1303.81|1308.45|1305.09|1306.59|1303.23|0
1648188300000|2022-03-25 06:05:00|1307.05|1303.69|1306.59|1303.23|1307.99|1304.63|1306.35|1302.99|0
1648188600000|2022-03-25 06:10:00|1306.93|1303.57|1308.09|1304.73|1308.92|1305.56|1306.93|1303.57|0
1648188900000|2022-03-25 06:15:00|1308.33|1304.97|1308.91|1305.55|1309.26|1305.9|1308.33|1304.97|0
1648189200000|2022-03-25 06:20:00|1309.02|1305.66|1309.49|1306.13|1309.84|1306.48|1308.45|1305.09|0
1648189500000|2022-03-25 06:25:00|1309.38|1306.02|1308.56|1305.2|1309.61|1306.25|1307.98|1304.62|0
1648189800000|2022-03-25 06:30:00|1308.68|1305.32|1308.68|1305.32|1308.91|1305.55|1308.09|1304.73|0
1648190100000|2022-03-25 06:35:00|1308.91|1305.55|1307.51|1304.15|1308.91|1305.55|1307.16|1303.8|0
1648190400000|2022-03-25 06:40:00|1307.74|1304.38|1307.04|1303.68|1308.21|1304.85|1306.58|1303.22|0
1648190700000|2022-03-25 06:45:00|1306.58|1303.22|1306.92|1303.56|1307.04|1303.68|1306.34|1302.98|0
1648191000000|2022-03-25 06:50:00|1307.04|1303.68|1307.97|1304.61|1307.97|1304.61|1306.58|1303.22|0
1648191300000|2022-03-25 06:55:00|1307.74|1304.38|1310.07|1306.71|1310.07|1306.71|1307.27|1303.91|0
1648191600000|2022-03-25 07:00:00|1309.83|1306.47|1308.2|1304.84|1309.83|1306.47|1307.04|1303.68|0
1648191900000|2022-03-25 07:05:00|1307.96|1305.08|1305.4|1302.52|1307.96|1305.08|1305.17|1302.29|0
1648192200000|2022-03-25 07:10:00|1305.63|1302.75|1307.73|1304.85|1307.73|1304.85|1305.4|1302.52|0
1648192500000|2022-03-25 07:15:00|1307.96|1305.08|1305.21|1302.33|1308.19|1305.31|1304.63|1301.75|0
1648192800000|2022-03-25 07:20:00|1305.33|1302.45|1303.36|1300.48|1305.56|1302.68|1301.96|1299.08|0
1648193100000|2022-03-25 07:25:00|1303.13|1300.25|1301.96|1299.08|1303.36|1300.48|1301.73|1298.85|0
1648193400000|2022-03-25 07:30:00|1302.2|1299.32|1303.36|1300.48|1303.59|1300.71|1301.96|1299.08|0
1648193700000|2022-03-25 07:35:00|1303.24|1300.36|1302.89|1300.01|1303.83|1300.95|1301.96|1299.08|0
1648194000000|2022-03-25 07:40:00|1303.13|1300.25|1302.66|1299.78|1303.94|1301.06|1302.19|1299.31|0
1648194300000|2022-03-25 07:45:00|1302.54|1299.66|1302.66|1299.78|1303.82|1300.94|1302.42|1299.54|0
1648194600000|2022-03-25 07:50:00|1302.77|1299.89|1304.29|1301.41|1304.75|1301.87|1302.66|1299.78|0
1648194900000|2022-03-25 07:55:00|1304.17|1301.29|1306.38|1303.5|1306.5|1303.62|1303.93|1301.05|0
1648195200000|2022-03-25 08:00:00|1305.68|1302.8|1303.35|1300.47|1307.08|1304.2|1303.35|1300.47|0
1648195500000|2022-03-25 08:05:00|1303.12|1300.24|1297.06|1294.18|1303.12|1300.24|1296.01|1293.13|0
1648195800000|2022-03-25 08:10:00|1296.83|1293.95|1291.58|1288.7|1297.06|1294.18|1291.58|1288.7|0
1648196100000|2022-03-25 08:15:00|1291.7|1288.82|1289.66|1286.78|1292.17|1289.29|1289.66|1286.78|0
1648196400000|2022-03-25 08:20:00|1289.9|1287.02|1291.63|1288.75|1292.45|1289.57|1289.43|1286.55|0
1648196700000|2022-03-25 08:25:00|1291.75|1288.87|1292.45|1289.57|1293.15|1290.27|1291.4|1288.52|0
1648197000000|2022-03-25 08:30:00|1292.33|1289.45|1293.61|1290.73|1293.85|1290.97|1291.29|1288.41|0
1648197300000|2022-03-25 08:35:00|1293.85|1290.97|1293.85|1290.97|1294.54|1291.66|1293.15|1290.27|0
1648197600000|2022-03-25 08:40:00|1293.96|1291.08|1295.71|1292.83|1295.94|1293.06|1292.68|1289.8|0
1648197900000|2022-03-25 08:45:00|1295.94|1293.06|1294.77|1291.89|1295.94|1293.06|1294.54|1291.66|0
1648198200000|2022-03-25 08:50:00|1295.58|1292.7|1296.63|1293.75|1296.87|1293.99|1295.58|1292.7|0
1648198500000|2022-03-25 08:55:00|1296.51|1293.63|1297.1|1294.22|1298.03|1295.15|1296.17|1293.29|0
1648198800000|2022-03-25 09:00:00|1297.21|1294.33|1295.23|1292.35|1301.52|1298.64|1291.51|1288.63|0
1648199100000|2022-03-25 09:05:00|1294.88|1292|1292.44|1289.56|1295|1292.12|1292.21|1289.33|0
1648199400000|2022-03-25 09:10:00|1292.55|1289.67|1294.65|1291.77|1294.77|1291.89|1291.97|1289.09|0
1648199700000|2022-03-25 09:15:00|1294.3|1291.42|1297.33|1294.45|1297.33|1294.45|1294.3|1291.42|0
1648200000000|2022-03-25 09:20:00|1297.2|1294.32|1298.02|1295.14|1298.49|1295.61|1296.63|1293.75|0
1648200300000|2022-03-25 09:25:00|1297.9|1295.02|1297.09|1294.21|1298.26|1295.38|1296.39|1293.51|0
1648200600000|2022-03-25 09:30:00|1296.97|1294.09|1295.23|1292.35|1298.25|1295.37|1294.99|1292.11|0
1648200900000|2022-03-25 09:35:00|1295.46|1292.58|1298.72|1295.84|1298.72|1295.84|1294.87|1291.99|0
1648201200000|2022-03-25 09:40:00|1298.95|1296.07|1299.65|1296.77|1299.65|1296.77|1298.25|1295.37|0
1648201500000|2022-03-25 09:45:00|1299.41|1296.53|1301.04|1298.16|1302.21|1299.33|1299.41|1296.53|0
1648201800000|2022-03-25 09:50:00|1301.28|1298.4|1302.67|1299.79|1302.91|1300.03|1300.58|1297.7|0
1648202100000|2022-03-25 09:55:00|1302.44|1299.56|1302.67|1299.79|1302.91|1300.03|1302.21|1299.33|0
1648202400000|2022-03-25 10:00:00|1302.91|1300.03|1301.51|1298.63|1304.07|1301.19|1301.27|1298.39|0
1648202700000|2022-03-25 10:05:00|1301.74|1298.86|1302.44|1299.56|1302.9|1300.02|1301.51|1298.63|0
1648203000000|2022-03-25 10:10:00|1302.32|1299.44|1302.2|1299.32|1303.6|1300.72|1301.97|1299.09|0
1648203300000|2022-03-25 10:15:00|1302.43|1299.55|1303.36|1300.48|1303.6|1300.72|1302.2|1299.32|0
1648203600000|2022-03-25 10:20:00|1303.6|1300.72|1303.36|1300.48|1304.99|1302.11|1302.9|1300.02|0
1648203900000|2022-03-25 10:25:00|1303.24|1300.36|1305.1|1302.22|1305.46|1302.58|1303.01|1300.13|0
1648204200000|2022-03-25 10:30:00|1304.99|1302.11|1304.29|1301.41|1305.69|1302.81|1304.06|1301.18|0
1648204500000|2022-03-25 10:35:00|1304.52|1301.64|1303.82|1300.94|1304.76|1301.88|1303.36|1300.48|0
1648204800000|2022-03-25 10:40:00|1303.93|1301.05|1304.52|1301.64|1304.99|1302.11|1303.59|1300.71|0
1648205100000|2022-03-25 10:45:00|1304.29|1301.41|1303.7|1300.82|1305.22|1302.34|1303.35|1300.47|0
1648205400000|2022-03-25 10:50:00|1303.93|1301.05|1305.92|1303.04|1305.92|1303.04|1303.82|1300.94|0
1648205700000|2022-03-25 10:55:00|1305.79|1302.91|1309.88|1307|1309.99|1307.11|1305.68|1302.8|0
1648206000000|2022-03-25 11:00:00|1309.76|1306.88|1308.24|1305.36|1309.76|1306.88|1308.24|1305.36|0
1648206300000|2022-03-25 11:05:00|1308.48|1305.6|1308.98|1306.1|1309.64|1306.76|1307.66|1304.78|0
1648206600000|2022-03-25 11:10:00|1309.21|1306.33|1306.88|1304|1310.15|1307.27|1306.88|1304|0
1648206900000|2022-03-25 11:15:00|1306.18|1303.3|1307.81|1304.93|1308.98|1306.1|1305.83|1302.95|0
1648207200000|2022-03-25 11:20:00|1307.69|1304.81|1311.89|1309.01|1312.35|1309.47|1307.58|1304.7|0
1648207500000|2022-03-25 11:25:00|1311.78|1308.9|1317.61|1314.73|1319.12|1316.24|1311.31|1308.43|0
1648207800000|2022-03-25 11:30:00|1317.38|1314.5|1316.21|1313.33|1317.61|1314.73|1315.51|1312.63|0
1648208100000|2022-03-25 11:35:00|1315.97|1313.09|1314.34|1311.46|1316.21|1313.33|1314.34|1311.46|0
1648208400000|2022-03-25 11:40:00|1314.1|1311.22|1315.27|1312.39|1315.27|1312.39|1314.1|1311.22|0
1648208700000|2022-03-25 11:45:00|1315.5|1312.62|1315.74|1312.86|1316.67|1313.79|1315.04|1312.16|0
1648209000000|2022-03-25 11:50:00|1315.85|1312.97|1317.15|1314.27|1317.15|1314.27|1315.74|1312.86|0
1648209300000|2022-03-25 11:55:00|1317.39|1314.51|1316.92|1314.04|1318.55|1315.67|1315.98|1313.1|0
1648209600000|2022-03-25 12:00:00|1316.45|1313.57|1315.98|1313.1|1316.68|1313.8|1315.63|1312.75|0
1648209900000|2022-03-25 12:05:00|1315.75|1312.87|1316.21|1313.33|1317.26|1314.38|1315.75|1312.87|0
1648210200000|2022-03-25 12:10:00|1316.45|1313.57|1316.45|1313.57|1316.68|1313.8|1315.05|1312.17|0
1648210500000|2022-03-25 12:15:00|1316.21|1313.33|1316.91|1314.03|1316.91|1314.03|1315.39|1312.51|0
1648210800000|2022-03-25 12:20:00|1317.38|1314.5|1317.14|1314.26|1317.84|1314.96|1316.21|1313.33|0
1648211100000|2022-03-25 12:25:00|1317.38|1314.5|1316.44|1313.56|1317.38|1314.5|1316.21|1313.33|0
1648211400000|2022-03-25 12:30:00|1316.32|1313.44|1315.27|1312.39|1316.67|1313.79|1314.11|1311.23|0
1648211700000|2022-03-25 12:35:00|1315.04|1312.16|1313.4|1310.52|1315.27|1312.39|1313.4|1310.52|0
1648212000000|2022-03-25 12:40:00|1312.7|1309.82|1315.33|1312.45|1315.33|1312.45|1312.7|1309.82|0
1648212300000|2022-03-25 12:45:00|1315.45|1312.57|1315.33|1312.45|1315.8|1312.92|1314.87|1311.99|0
1648212600000|2022-03-25 12:50:00|1315.1|1312.22|1314.86|1312.46|1315.33|1312.69|1314.63|1312.22|0
1648212900000|2022-03-25 12:55:00|1315.09|1312.69|1315.32|1312.92|1315.79|1313.39|1314.62|1312.22|0
1648213200000|2022-03-25 13:00:00|1315.09|1312.69|1312.99|1310.59|1315.32|1312.92|1312.75|1310.35|0
1648213500000|2022-03-25 13:05:00|1313.22|1310.82|1312.99|1310.59|1314.15|1311.75|1312.29|1309.89|0
1648213800000|2022-03-25 13:10:00|1313.22|1310.82|1312.86|1310.46|1313.69|1311.29|1312.52|1310.12|0
1648214100000|2022-03-25 13:15:00|1312.75|1310.35|1312.52|1310.12|1313.22|1310.82|1312.05|1309.65|0
1648214400000|2022-03-25 13:20:00|1312.63|1310.23|1310.88|1308.48|1312.75|1310.35|1310.65|1308.25|0
1648214700000|2022-03-25 13:25:00|1310.99|1308.59|1307.85|1305.45|1311.11|1308.71|1306.91|1304.51|0
1648215000000|2022-03-25 13:30:00|1308.08|1305.68|1308.54|1306.14|1311.35|1308.95|1306.68|1304.28|0
1648215300000|2022-03-25 13:35:00|1307.84|1305.44|1302.94|1300.54|1308.78|1306.38|1302.94|1300.54|0
1648215600000|2022-03-25 13:40:00|1302.71|1300.31|1305.51|1303.11|1306.91|1304.51|1300.61|1298.21|0
1648215900000|2022-03-25 13:45:00|1306.21|1303.81|1310.29|1307.89|1312.27|1309.87|1303.41|1301.01|0
1648216200000|2022-03-25 13:50:00|1310.64|1308.24|1311.81|1309.41|1312.74|1310.34|1308.42|1306.02|0
1648216500000|2022-03-25 13:55:00|1311.57|1309.17|1305.74|1303.34|1312.04|1309.64|1303.87|1301.47|0
1648216800000|2022-03-25 14:00:00|1306.08|1303.68|1305.15|1302.75|1306.55|1304.15|1302.24|1299.84|0
1648217100000|2022-03-25 14:05:00|1305.27|1302.87|1308.77|1306.37|1309.23|1306.83|1303.87|1301.47|0
1648217400000|2022-03-25 14:10:00|1308.53|1306.13|1308.07|1305.67|1311.1|1308.7|1307.71|1305.31|0
1648217700000|2022-03-25 14:15:00|1307.37|1304.97|1312.03|1309.63|1312.5|1310.1|1306.43|1304.03|0
1648218000000|2022-03-25 14:20:00|1312.27|1309.87|1318.01|1315.61|1320.12|1317.72|1311.91|1309.51|0
1648218300000|2022-03-25 14:25:00|1318.25|1315.85|1314.5|1312.1|1318.48|1316.08|1314.5|1312.1|0
1648218600000|2022-03-25 14:30:00|1314.74|1312.34|1319.18|1316.78|1319.18|1316.78|1314.5|1312.1|0
1648218900000|2022-03-25 14:35:00|1319.65|1317.25|1319.65|1317.25|1322.22|1319.82|1319.65|1317.25|0
1648219200000|2022-03-25 14:40:00|1319.52|1317.12|1323.86|1321.46|1324.79|1322.39|1318.71|1316.31|0
1648219500000|2022-03-25 14:45:00|1323.39|1320.99|1322.16|1319.76|1325.2|1322.8|1321.46|1319.06|0
1648219800000|2022-03-25 14:50:00|1322.39|1319.99|1318.88|1316.48|1323.56|1321.16|1317.48|1315.08|0
1648220100000|2022-03-25 14:55:00|1318.65|1316.25|1319.12|1316.72|1320.75|1318.35|1317.48|1315.08|0
1648220400000|2022-03-25 15:00:00|1319.93|1317.53|1314.21|1311.81|1320.75|1318.35|1311.87|1309.47|0
1648220700000|2022-03-25 15:05:00|1313.97|1311.57|1303.23|1300.83|1315.14|1312.74|1303.23|1300.83|0
1648221000000|2022-03-25 15:10:00|1303|1300.6|1297.58|1295.18|1303.23|1300.83|1295.2|1292.8|0
1648221300000|2022-03-25 15:15:00|1297.35|1294.95|1297.52|1295.12|1301.25|1298.85|1296.42|1294.02|0
1648221600000|2022-03-25 15:20:00|1297.87|1295.47|1291.72|1289.32|1297.87|1295.47|1291.72|1289.32|0
1648221900000|2022-03-25 15:25:00|1291.48|1289.08|1289.75|1287.35|1293.71|1291.31|1283.94|1281.54|0
1648222200000|2022-03-25 15:30:00|1289.52|1287.12|1290.68|1288.28|1292.31|1289.91|1286.03|1283.63|0
1648222500000|2022-03-25 15:35:00|1291.14|1288.74|1292.07|1289.67|1293.7|1291.3|1289.75|1287.35|0
1648222800000|2022-03-25 15:40:00|1291.61|1289.21|1298.47|1296.07|1298.59|1296.19|1291.61|1289.21|0
1648223100000|2022-03-25 15:45:00|1298.59|1296.19|1292.53|1290.13|1298.59|1296.19|1292.07|1289.67|0
1648223400000|2022-03-25 15:50:00|1292.77|1290.37|1293|1290.6|1298.35|1295.95|1292.53|1290.13|0
1648223700000|2022-03-25 15:55:00|1292.77|1290.37|1291.6|1289.2|1293.7|1291.3|1287.42|1285.02|0
1648224000000|2022-03-25 16:00:00|1290.9|1288.5|1291.6|1289.2|1293.23|1290.83|1289.04|1286.64|0
1648224300000|2022-03-25 16:05:00|1292.07|1289.67|1296.72|1294.32|1298.81|1296.41|1292.07|1289.67|0
1648224600000|2022-03-25 16:10:00|1296.95|1294.55|1300.44|1298.04|1300.68|1298.28|1296.6|1294.2|0
1648224900000|2022-03-25 16:15:00|1300.91|1298.51|1301.14|1298.74|1301.61|1299.21|1296.72|1294.32|0
1648225200000|2022-03-25 16:20:00|1301.02|1298.62|1299.08|1296.68|1301.88|1299.48|1297.68|1295.28|0
1648225500000|2022-03-25 16:25:00|1299.54|1297.14|1300.71|1298.31|1301.64|1299.24|1295.82|1293.42|0
1648225800000|2022-03-25 16:30:00|1300.94|1298.54|1300.47|1298.07|1300.94|1298.54|1296.75|1294.35|0
1648226100000|2022-03-25 16:35:00|1300.24|1297.84|1293.02|1290.62|1300.24|1297.84|1291.62|1289.22|0
1648226400000|2022-03-25 16:40:00|1292.79|1290.39|1295.58|1293.18|1295.58|1293.18|1292.55|1290.15|0
1648226700000|2022-03-25 16:45:00|1295.81|1293.41|1298.48|1296.08|1300.47|1298.07|1295.35|1292.95|0
1648227000000|2022-03-25 16:50:00|1298.61|1296.21|1296.51|1294.11|1302.33|1299.93|1294.41|1292.01|0
1648227300000|2022-03-25 16:55:00|1296.27|1293.87|1298.37|1295.97|1299.53|1297.13|1293.48|1291.08|0
1648227600000|2022-03-25 17:00:00|1298.84|1296.44|1298.6|1296.2|1299.3|1296.9|1294.41|1292.01|0
1648227900000|2022-03-25 17:05:00|1298.37|1295.97|1298.37|1295.97|1300.23|1297.83|1296.27|1293.87|0
1648228200000|2022-03-25 17:10:00|1297.9|1295.5|1296.04|1293.64|1298.13|1295.73|1294.17|1291.77|0
1648228500000|2022-03-25 17:15:00|1296.27|1293.87|1303.96|1301.56|1305.36|1302.96|1296.27|1293.87|0
1648228800000|2022-03-25 17:20:00|1304.19|1301.79|1296.03|1293.63|1305.12|1302.72|1295.8|1293.4|0
1648229100000|2022-03-25 17:25:00|1296.27|1293.87|1297.66|1295.26|1297.9|1295.5|1295.1|1292.7|0
1648229400000|2022-03-25 17:30:00|1298.01|1295.61|1301.62|1299.22|1301.85|1299.45|1297.89|1295.49|0
1648229700000|2022-03-25 17:35:00|1301.85|1299.45|1302.32|1299.92|1303.02|1300.62|1300.22|1297.82|0
1648230000000|2022-03-25 17:40:00|1302.55|1300.15|1303.25|1300.85|1303.72|1301.32|1298.82|1296.42|0
1648230300000|2022-03-25 17:45:00|1303.48|1301.08|1304.18|1301.78|1304.88|1302.48|1301.15|1298.75|0
1648230600000|2022-03-25 17:50:00|1304.41|1302.01|1306.28|1303.88|1306.51|1304.11|1304.18|1301.78|0
1648230900000|2022-03-25 17:55:00|1306.51|1304.11|1310.71|1308.31|1311.41|1309.01|1306.28|1303.88|0
1648231200000|2022-03-25 18:00:00|1310.94|1308.54|1312.81|1310.41|1313.74|1311.34|1308.84|1306.44|0
1648231500000|2022-03-25 18:05:00|1313.04|1310.64|1314.21|1311.81|1314.91|1312.51|1312.57|1310.17|0
1648231800000|2022-03-25 18:10:00|1314.67|1312.27|1313.27|1310.87|1315.37|1312.97|1311.41|1309.01|0
1648232100000|2022-03-25 18:15:00|1313.51|1311.11|1311.05|1308.65|1314.44|1312.04|1310.7|1308.3|0
1648232400000|2022-03-25 18:20:00|1311.4|1309|1312.8|1310.4|1313.5|1311.1|1311.17|1308.77|0
1648232700000|2022-03-25 18:25:00|1313.04|1310.64|1314.2|1311.8|1315.14|1312.74|1311.64|1309.24|0
1648233000000|2022-03-25 18:30:00|1314.44|1312.04|1315.37|1312.97|1317.47|1315.07|1314.2|1311.8|0
1648233300000|2022-03-25 18:35:00|1315.13|1312.73|1314.9|1312.5|1316.77|1314.37|1313.73|1311.33|0
1648233600000|2022-03-25 18:40:00|1314.67|1312.27|1315.6|1313.2|1315.6|1313.2|1312.8|1310.4|0
1648233900000|2022-03-25 18:45:00|1315.83|1313.43|1314.9|1312.5|1317|1314.6|1313.96|1311.56|0
1648234200000|2022-03-25 18:50:00|1315.36|1312.96|1317.46|1315.06|1317.93|1315.53|1314.43|1312.03|0
1648234500000|2022-03-25 18:55:00|1317.7|1315.3|1316.06|1313.66|1318.63|1316.23|1315.13|1312.73|0
1648234800000|2022-03-25 19:00:00|1315.83|1313.43|1309.48|1307.08|1316.53|1314.13|1307.14|1304.74|0
1648235100000|2022-03-25 19:05:00|1309.94|1307.54|1305.74|1303.34|1310.41|1308.01|1304.34|1301.94|0
1648235400000|2022-03-25 19:10:00|1306.44|1304.04|1310.18|1307.78|1310.41|1308.01|1305.5|1303.1|0
1648235700000|2022-03-25 19:15:00|1310.64|1308.24|1305.27|1302.87|1311.11|1308.71|1304.8|1302.4|0
1648236000000|2022-03-25 19:20:00|1305.61|1303.21|1302.47|1300.07|1305.74|1303.34|1299.43|1297.03|0
1648236300000|2022-03-25 19:25:00|1302.7|1300.3|1297.8|1295.4|1303.4|1301|1297.56|1295.16|0
1648236600000|2022-03-25 19:30:00|1297.33|1294.93|1298.5|1296.1|1300.36|1297.96|1295|1292.6|0
1648236900000|2022-03-25 19:35:00|1298.26|1295.86|1299.19|1296.79|1302.93|1300.53|1297.1|1294.7|0
1648237200000|2022-03-25 19:40:00|1299.89|1297.49|1304.09|1301.69|1307.83|1305.43|1299.66|1297.26|0
1648237500000|2022-03-25 19:45:00|1304.79|1302.39|1311.57|1309.17|1311.57|1309.17|1304.79|1302.39|0
1648237800000|2022-03-25 19:50:00|1310.63|1308.23|1315.77|1313.37|1316.01|1313.61|1310.63|1308.23|0
1648238100000|2022-03-25 19:55:00|1316.01|1313.61|1322.79|1320.39|1323.49|1321.09|1315.54|1313.14|0
1648238400000|2022-03-25 20:00:00|1321.39|1318.99|1321.85|1319.45|1322.79|1320.39|1318.81|1316.41|0
1648238700000|2022-03-25 20:05:00|1321.62|1319.22|1320.45|1318.05|1322.32|1319.92|1320.45|1318.05|0
1648239000000|2022-03-25 20:10:00|1320.68|1318.28|1321.62|1319.22|1321.85|1319.45|1320.45|1318.05|0
1648451100000|2022-03-28 07:05:00|1312.63|1309.83|1314.3|1311.9|1316.29|1313.89|1312.2|1309.8|0
1648451400000|2022-03-28 07:10:00|1314.19|1311.79|1312.08|1309.68|1314.42|1312.02|1310.21|1307.81|0
1648451700000|2022-03-28 07:15:00|1312.19|1309.79|1311.02|1308.62|1313.48|1311.08|1310.68|1308.28|0
1648452000000|2022-03-28 07:20:00|1310.68|1308.28|1311.85|1309.45|1313.01|1310.61|1309.74|1307.34|0
1648452300000|2022-03-28 07:25:00|1312.08|1309.68|1316.05|1313.65|1316.99|1314.59|1312.08|1309.68|0
1648452600000|2022-03-28 07:30:00|1316.16|1313.76|1318.62|1316.22|1318.86|1316.46|1316.16|1313.76|0
1648452900000|2022-03-28 07:35:00|1318.73|1316.33|1315.22|1312.82|1318.85|1316.45|1315.22|1312.82|0
1648453200000|2022-03-28 07:40:00|1315.11|1312.71|1314.99|1312.59|1315.81|1313.41|1313.48|1311.08|0
1648453500000|2022-03-28 07:45:00|1315.22|1312.82|1313.01|1310.61|1315.46|1313.06|1312.31|1309.91|0
1648453800000|2022-03-28 07:50:00|1312.54|1310.14|1313.47|1311.07|1314.41|1312.01|1312.07|1309.67|0
1648454100000|2022-03-28 07:55:00|1313.35|1310.95|1314.64|1312.24|1315.22|1312.82|1312.18|1309.78|0
1648454400000|2022-03-28 08:00:00|1314.41|1312.01|1310.67|1308.27|1314.41|1312.01|1309.97|1307.57|0
1648454700000|2022-03-28 08:05:00|1310.43|1308.03|1310.66|1308.26|1311.13|1308.73|1308.8|1306.4|0
1648455000000|2022-03-28 08:10:00|1310.2|1307.8|1312.53|1310.13|1312.53|1310.13|1310.2|1307.8|0
1648455300000|2022-03-28 08:15:00|1312.3|1309.9|1316.27|1313.87|1316.97|1314.57|1312.3|1309.9|0
1648455600000|2022-03-28 08:20:00|1315.57|1313.17|1315.1|1312.7|1316.04|1313.64|1313.93|1311.53|0
1648455900000|2022-03-28 08:25:00|1315.45|1313.05|1316.71|1314.31|1317.18|1314.78|1314.54|1312.14|0
1648456200000|2022-03-28 08:30:00|1316.83|1314.43|1314.37|1311.97|1316.95|1314.55|1313.91|1311.51|0
1648456500000|2022-03-28 08:35:00|1314.14|1311.74|1316.48|1314.08|1316.48|1314.08|1313.67|1311.27|0
1648456800000|2022-03-28 08:40:00|1316.36|1313.96|1318.35|1315.95|1318.46|1316.06|1316.24|1313.84|0
1648457100000|2022-03-28 08:45:00|1318.58|1316.18|1320.92|1318.52|1322.09|1319.69|1317.88|1315.48|0
1648457400000|2022-03-28 08:50:00|1320.69|1318.29|1323.23|1320.83|1323.69|1321.29|1319.98|1317.58|0
1648457700000|2022-03-28 08:55:00|1323.46|1321.06|1325.57|1323.17|1325.91|1323.51|1323.23|1320.83|0
1648458000000|2022-03-28 09:00:00|1325.44|1323.04|1321.59|1319.19|1325.44|1323.04|1321.35|1318.95|0
1648458300000|2022-03-28 09:05:00|1321.7|1319.3|1319.71|1317.31|1321.93|1319.53|1318.78|1316.38|0
1648458600000|2022-03-28 09:10:00|1319.48|1317.08|1317.84|1315.44|1319.48|1317.08|1317.84|1315.44|0
1648458900000|2022-03-28 09:15:00|1317.95|1315.55|1315.97|1313.57|1318.31|1315.91|1315.38|1312.98|0
1648459200000|2022-03-28 09:20:00|1316.2|1313.8|1317.37|1314.97|1317.6|1315.2|1314.8|1312.4|0
1648459500000|2022-03-28 09:25:00|1317.48|1315.08|1319.01|1316.61|1319.01|1316.61|1317.37|1314.97|0
1648459800000|2022-03-28 09:30:00|1318.77|1316.37|1320.41|1318.01|1320.41|1318.01|1318.3|1315.9|0
1648460100000|2022-03-28 09:35:00|1320.52|1318.12|1321.22|1318.82|1322.51|1320.11|1320.29|1317.89|0
1648460400000|2022-03-28 09:40:00|1321.58|1319.18|1322.28|1319.88|1322.75|1320.35|1321.58|1319.18|0
1648460700000|2022-03-28 09:45:00|1322.16|1319.76|1320.87|1318.47|1322.74|1320.34|1320.52|1318.12|0
1648461000000|2022-03-28 09:50:00|1321.11|1318.71|1319.35|1316.95|1321.22|1318.82|1318.77|1316.37|0
1648461300000|2022-03-28 09:55:00|1319.47|1317.07|1319.81|1317.41|1320.64|1318.24|1318.76|1316.36|0
1648461600000|2022-03-28 10:00:00|1319.7|1317.3|1321.1|1318.7|1321.21|1318.81|1317.59|1315.19|0
1648461900000|2022-03-28 10:05:00|1320.87|1318.47|1320.16|1317.76|1321.34|1318.94|1319.93|1317.53|0
1648462200000|2022-03-28 10:10:00|1319.93|1317.53|1322.03|1319.63|1322.04|1319.64|1319.46|1317.06|0
1648462500000|2022-03-28 10:15:00|1321.8|1319.4|1322.97|1320.57|1323.44|1321.04|1321.57|1319.17|0
1648462800000|2022-03-28 10:20:00|1322.74|1320.34|1324.37|1321.97|1324.37|1321.97|1321.57|1319.17|0
1648463100000|2022-03-28 10:25:00|1324.25|1321.85|1320.63|1318.23|1324.37|1321.97|1320.39|1317.99|0
1648463400000|2022-03-28 10:30:00|1320.74|1318.34|1320.74|1318.34|1321.44|1319.04|1319.92|1317.52|0
1648463700000|2022-03-28 10:35:00|1320.86|1318.46|1322.14|1319.74|1322.37|1319.97|1319.92|1317.52|0
1648464000000|2022-03-28 10:40:00|1322.26|1319.86|1323.66|1321.26|1324.84|1322.44|1322.26|1319.86|0
1648464300000|2022-03-28 10:45:00|1323.43|1321.03|1325.3|1322.9|1326|1323.6|1322.96|1320.56|0
1648464600000|2022-03-28 10:50:00|1325.07|1322.67|1324.13|1321.73|1326|1323.6|1323.66|1321.26|0
1648464900000|2022-03-28 10:55:00|1324.24|1321.84|1324.24|1321.84|1324.71|1322.31|1322.26|1319.86|0
1648465200000|2022-03-28 11:00:00|1324.83|1322.43|1326.94|1324.54|1326.94|1324.54|1324.71|1322.31|0
1648465500000|2022-03-28 11:05:00|1326.7|1324.3|1328.32|1325.92|1328.7|1326.3|1326|1323.6|0
1648465800000|2022-03-28 11:10:00|1328.55|1326.15|1328.08|1325.68|1329.72|1327.32|1326.79|1324.39|0
1648466100000|2022-03-28 11:15:00|1327.96|1325.56|1330.89|1328.49|1330.89|1328.49|1327.85|1325.45|0
1648466400000|2022-03-28 11:20:00|1330.66|1328.26|1330.42|1328.02|1331.13|1328.73|1329.49|1327.09|0
1648466700000|2022-03-28 11:25:00|1330.53|1328.13|1331.12|1328.72|1331.13|1328.73|1330.19|1327.79|0
1648467000000|2022-03-28 11:30:00|1330.89|1328.49|1332.53|1330.13|1333|1330.6|1330.89|1328.49|0
1648467300000|2022-03-28 11:35:00|1332.76|1330.36|1333.23|1330.83|1334.4|1332|1332.29|1329.89|0
1648467600000|2022-03-28 11:40:00|1333|1330.6|1332.38|1329.98|1333|1330.6|1331.12|1328.72|0
1648467900000|2022-03-28 11:45:00|1331.99|1329.59|1333.55|1331.15|1333.78|1331.38|1331.99|1329.59|0
1648468200000|2022-03-28 11:50:00|1333.78|1331.38|1332.84|1330.44|1333.78|1331.38|1331.91|1329.51|0
1648468500000|2022-03-28 11:55:00|1332.72|1330.32|1333.66|1331.26|1334.01|1331.61|1332.02|1329.62|0
1648468800000|2022-03-28 12:00:00|1333.55|1331.15|1331.9|1329.5|1334.25|1331.85|1331.2|1328.8|0
1648469100000|2022-03-28 12:05:00|1331.55|1329.15|1330.96|1328.56|1332.37|1329.97|1330.96|1328.56|0
1648469400000|2022-03-28 12:10:00|1330.73|1328.33|1330.26|1327.86|1331.2|1328.8|1329.79|1327.39|0
1648469700000|2022-03-28 12:15:00|1330.49|1328.09|1328.5|1326.1|1330.96|1328.56|1328.5|1326.1|0
1648470000000|2022-03-28 12:20:00|1328.38|1325.98|1324.74|1322.34|1328.38|1325.98|1324.51|1322.11|0
1648470300000|2022-03-28 12:25:00|1324.85|1322.45|1326.38|1323.98|1327.08|1324.68|1324.85|1322.45|0
1648470600000|2022-03-28 12:30:00|1326.61|1324.21|1325.91|1323.51|1327.08|1324.68|1325.44|1323.04|0
1648470900000|2022-03-28 12:35:00|1326.14|1323.74|1324.04|1321.64|1326.14|1323.74|1323.8|1321.4|0
1648471200000|2022-03-28 12:40:00|1324.15|1321.75|1321.69|1319.29|1324.15|1321.75|1320.53|1318.13|0
1648471500000|2022-03-28 12:45:00|1321.46|1319.06|1320.67|1318.27|1322.16|1319.76|1320.44|1318.04|0
1648471800000|2022-03-28 12:50:00|1320.9|1318.5|1320.67|1318.27|1321.14|1318.74|1319.14|1316.74|0
1648472100000|2022-03-28 12:55:00|1320.43|1318.03|1320.67|1318.27|1321.84|1319.44|1319.73|1317.33|0
1648472400000|2022-03-28 13:00:00|1320.9|1318.5|1319.5|1317.1|1321.6|1319.2|1318.8|1316.4|0
1648472700000|2022-03-28 13:05:00|1319.96|1317.56|1320.66|1318.26|1322.54|1320.14|1319.61|1317.21|0
1648473000000|2022-03-28 13:10:00|1320.9|1318.5|1320.43|1318.03|1320.9|1318.5|1316.46|1314.06|0
1648473300000|2022-03-28 13:15:00|1320.66|1318.26|1320.19|1317.79|1322.07|1319.67|1319.73|1317.33|0
1648473600000|2022-03-28 13:20:00|1319.73|1317.33|1318.09|1315.69|1320.43|1318.03|1318.09|1315.69|0
1648473900000|2022-03-28 13:25:00|1318.32|1315.92|1316.92|1314.52|1318.32|1315.92|1315.52|1313.12|0
1648474200000|2022-03-28 13:30:00|1317.85|1315.45|1316.45|1314.05|1320.43|1318.03|1313.88|1311.48|0
1648474500000|2022-03-28 13:35:00|1315.98|1313.58|1321.83|1319.43|1321.83|1319.43|1315.75|1313.35|0
1648474800000|2022-03-28 13:40:00|1320.89|1318.49|1322.53|1320.13|1325.34|1322.94|1319.95|1317.55|0
1648475100000|2022-03-28 13:45:00|1322.76|1320.36|1322.06|1319.66|1323.93|1321.53|1320.42|1318.02|0
1648475400000|2022-03-28 13:50:00|1322.53|1320.13|1326.97|1324.57|1328.14|1325.74|1321.82|1319.42|0
1648475700000|2022-03-28 13:55:00|1327.67|1325.27|1331.18|1328.78|1332.36|1329.96|1326.03|1323.63|0
1648476000000|2022-03-28 14:00:00|1331.89|1329.49|1325.85|1323.45|1331.89|1329.49|1321.87|1319.47|0
1648476300000|2022-03-28 14:05:00|1326.55|1324.15|1326.19|1323.79|1330.17|1327.77|1323.74|1321.34|0
1648476600000|2022-03-28 14:10:00|1326.31|1323.91|1324.67|1322.27|1327.48|1325.08|1324.09|1321.69|0
1648476900000|2022-03-28 14:15:00|1324.91|1322.51|1323.27|1320.87|1326.78|1324.38|1320.93|1318.53|0
1648477200000|2022-03-28 14:20:00|1324.21|1321.81|1322.2|1319.8|1324.67|1322.27|1318.22|1315.82|0
1648477500000|2022-03-28 14:25:00|1322.43|1320.03|1324.77|1322.37|1325.01|1322.61|1318.46|1316.06|0
1648477800000|2022-03-28 14:30:00|1325.71|1323.31|1322.27|1319.87|1327.58|1325.18|1319.86|1317.46|0
1648478100000|2022-03-28 14:35:00|1323.44|1321.04|1321.1|1318.7|1324.14|1321.74|1318.3|1315.9|0
1648478400000|2022-03-28 14:40:00|1321.8|1319.4|1324.14|1321.74|1324.37|1321.97|1320.4|1318|0
1648478700000|2022-03-28 14:45:00|1324.61|1322.21|1327.88|1325.48|1329.98|1327.58|1324.61|1322.21|0
1648479000000|2022-03-28 14:50:00|1327.65|1325.25|1329.28|1326.88|1330.45|1328.05|1326.94|1324.54|0
1648479300000|2022-03-28 14:55:00|1329.52|1327.12|1329.51|1327.11|1330.22|1327.82|1328.35|1325.95|0
1648479600000|2022-03-28 15:00:00|1330.22|1327.82|1322.5|1320.1|1331.38|1328.98|1318.53|1316.13|0
1648479900000|2022-03-28 15:05:00|1321.56|1319.16|1322.26|1319.86|1323.43|1321.03|1319.11|1316.71|0
1648480200000|2022-03-28 15:10:00|1322.96|1320.56|1325.53|1323.13|1325.77|1323.37|1321.56|1319.16|0
1648480500000|2022-03-28 15:15:00|1325.3|1322.9|1325.74|1323.34|1326.24|1323.84|1322.71|1320.31|0
1648480800000|2022-03-28 15:20:00|1326.21|1323.81|1322.24|1319.84|1326.21|1323.81|1321.54|1319.14|0
1648481100000|2022-03-28 15:25:00|1321.77|1319.37|1321.88|1319.48|1322.24|1319.84|1317.1|1314.7|0
1648481400000|2022-03-28 15:30:00|1322.11|1319.71|1315.7|1313.3|1322.47|1320.07|1314.3|1311.9|0
1648481700000|2022-03-28 15:35:00|1314.76|1312.36|1310.91|1308.51|1314.76|1312.36|1309.63|1307.23|0
1648482000000|2022-03-28 15:40:00|1311.26|1308.86|1314.06|1311.66|1314.06|1311.66|1310.33|1307.93|0
1648482300000|2022-03-28 15:45:00|1313.36|1310.96|1304.26|1301.86|1313.36|1310.96|1304.03|1301.63|0
1648482600000|2022-03-28 15:50:00|1303.8|1301.4|1304.11|1301.71|1307.29|1304.89|1302.17|1299.77|0
1648482900000|2022-03-28 15:55:00|1304.34|1301.94|1305.24|1302.84|1307.1|1304.7|1303.75|1301.35|0
1648483200000|2022-03-28 16:00:00|1304.54|1302.14|1310.36|1307.96|1310.83|1308.43|1303.61|1301.21|0
1648483500000|2022-03-28 16:05:00|1310.13|1307.73|1307.56|1305.16|1311.99|1309.59|1307.56|1305.16|0
1648483800000|2022-03-28 16:10:00|1307.8|1305.4|1306.4|1304|1307.8|1305.4|1303.84|1301.44|0
1648484100000|2022-03-28 16:15:00|1305.93|1303.53|1302.91|1300.51|1307.8|1305.4|1301.51|1299.11|0
1648484400000|2022-03-28 16:20:00|1303.14|1300.74|1307.79|1305.39|1308.49|1306.09|1303.14|1300.74|0
1648484700000|2022-03-28 16:25:00|1308.03|1305.63|1305.57|1303.17|1309.42|1307.02|1304.18|1301.78|0
1648485000000|2022-03-28 16:30:00|1305.11|1302.71|1309.78|1307.38|1310.94|1308.54|1304.64|1302.24|0
1648485300000|2022-03-28 16:35:00|1310.48|1308.08|1312.34|1309.94|1312.57|1310.17|1309.78|1307.38|0
1648485600000|2022-03-28 16:40:00|1312.22|1309.82|1313.73|1311.33|1314.9|1312.5|1311.64|1309.24|0
1648485900000|2022-03-28 16:45:00|1313.27|1310.87|1313.26|1310.86|1313.5|1311.1|1311.05|1308.65|0
1648486200000|2022-03-28 16:50:00|1312.8|1310.4|1316.29|1313.89|1316.29|1313.89|1312.33|1309.93|0
1648486500000|2022-03-28 16:55:00|1316.52|1314.12|1316.99|1314.59|1317.69|1315.29|1316.17|1313.77|0
1648486800000|2022-03-28 17:00:00|1317.22|1314.82|1317.45|1315.05|1318.85|1316.45|1316.52|1314.12|0
1648487100000|2022-03-28 17:05:00|1317.68|1315.28|1315.35|1312.95|1318.85|1316.45|1314.89|1312.49|0
1648487400000|2022-03-28 17:10:00|1315.12|1312.72|1317.21|1314.81|1317.68|1315.28|1314.89|1312.49|0
1648487700000|2022-03-28 17:15:00|1317.45|1315.05|1318.14|1315.74|1318.61|1316.21|1316.98|1314.58|0
1648488000000|2022-03-28 17:20:00|1318.61|1316.21|1321.69|1319.29|1321.93|1319.53|1317.27|1314.87|0
1648488300000|2022-03-28 17:25:00|1321.93|1319.53|1322.86|1320.46|1324.72|1322.32|1320.53|1318.13|0
1648488600000|2022-03-28 17:30:00|1323.09|1320.69|1323.2|1320.8|1324.49|1322.09|1321.92|1319.52|0
1648488900000|2022-03-28 17:35:00|1323.09|1320.69|1323.09|1320.69|1324.49|1322.09|1322.05|1319.65|0
1648489200000|2022-03-28 17:40:00|1322.98|1320.58|1321.69|1319.29|1323.68|1321.28|1321.35|1318.95|0
1648489500000|2022-03-28 17:45:00|1322.28|1319.88|1322.74|1320.34|1323.68|1321.28|1321.58|1319.18|0
1648489800000|2022-03-28 17:50:00|1323.44|1321.04|1322.28|1319.88|1323.91|1321.51|1321.69|1319.29|0
1648490100000|2022-03-28 17:55:00|1322.51|1320.11|1322.74|1320.34|1323.44|1321.04|1320.41|1318.01|0
1648490400000|2022-03-28 18:00:00|1322.51|1320.11|1322.85|1320.45|1325.78|1323.38|1321.81|1319.41|0
1648490700000|2022-03-28 18:05:00|1322.51|1320.11|1324.84|1322.44|1325.54|1323.14|1320.87|1318.47|0
1648491000000|2022-03-28 18:10:00|1325.07|1322.67|1324.48|1322.08|1326.94|1324.54|1322.5|1320.1|0
1648491300000|2022-03-28 18:15:00|1324.84|1322.44|1321.73|1319.33|1324.84|1322.44|1321.73|1319.33|0
1648491600000|2022-03-28 18:20:00|1321.96|1319.56|1324.76|1322.36|1325.23|1322.83|1321.26|1318.86|0
1648491900000|2022-03-28 18:25:00|1325.23|1322.83|1326.84|1324.44|1327.54|1325.14|1323.6|1321.2|0
1648492200000|2022-03-28 18:30:00|1326.6|1324.2|1326.84|1324.44|1328.01|1325.61|1326.37|1323.97|0
1648492500000|2022-03-28 18:35:00|1326.44|1324.04|1326.21|1323.81|1326.68|1324.28|1325.27|1322.87|0
1648492800000|2022-03-28 18:40:00|1326.44|1324.04|1330.41|1328.01|1333.69|1331.29|1325.74|1323.34|0
1648493100000|2022-03-28 18:45:00|1330.18|1327.78|1332.28|1329.88|1332.75|1330.35|1330.18|1327.78|0
1648493400000|2022-03-28 18:50:00|1332.52|1330.12|1335.45|1333.05|1335.68|1333.28|1332.52|1330.12|0
1648493700000|2022-03-28 18:55:00|1335.21|1332.81|1340.13|1337.73|1340.13|1337.73|1334.98|1332.58|0
1648494000000|2022-03-28 19:00:00|1340.37|1337.97|1335.91|1333.51|1340.37|1337.97|1335.44|1333.04|0
1648494300000|2022-03-28 19:05:00|1336.15|1333.75|1337.08|1334.68|1338.02|1335.62|1335.68|1333.28|0
1648494600000|2022-03-28 19:10:00|1336.85|1334.45|1338.72|1336.32|1339.19|1336.79|1336.61|1334.21|0
1648494900000|2022-03-28 19:15:00|1339.19|1336.79|1336.96|1334.56|1339.89|1337.49|1336.96|1334.56|0
1648495200000|2022-03-28 19:20:00|1336.85|1334.45|1341.53|1339.13|1342|1339.6|1336.85|1334.45|0
1648495500000|2022-03-28 19:25:00|1341.3|1338.9|1341.06|1338.66|1341.77|1339.37|1339.89|1337.49|0
1648495800000|2022-03-28 19:30:00|1341.3|1338.9|1344.34|1341.94|1344.81|1342.41|1340.47|1338.07|0
1648496100000|2022-03-28 19:35:00|1344.81|1342.41|1341.29|1338.89|1344.81|1342.41|1340.83|1338.43|0
1648496400000|2022-03-28 19:40:00|1341.06|1338.66|1344.81|1342.41|1345.05|1342.65|1340.12|1337.72|0
1648496700000|2022-03-28 19:45:00|1344.34|1341.94|1348.09|1345.69|1348.09|1345.69|1343.17|1340.77|0
1648497000000|2022-03-28 19:50:00|1343.4|1341|1346.79|1344.39|1346.79|1344.39|1339.99|1337.59|0
1648497300000|2022-03-28 19:55:00|1346.56|1344.16|1354.3|1351.9|1354.54|1352.14|1345.15|1342.75|0
1648497600000|2022-03-28 20:00:00|1354.07|1351.67|1356.41|1354.01|1357.59|1355.19|1353.36|1350.96|0
1648497900000|2022-03-28 20:05:00|1356.88|1354.48|1356.18|1353.78|1356.88|1354.48|1355|1352.6|0
1648498200000|2022-03-28 20:10:00|1355.94|1353.54|1355.94|1353.54|1356.18|1353.78|1355.24|1352.84|0
1648498500000|2022-03-28 20:15:00|1356.14|1353.34|1355.9|1353.1|1356.61|1353.81|1355.9|1353.1|0
1648498800000|2022-03-28 20:20:00|1356.02|1353.22|1356.14|1353.34|1356.14|1353.34|1355.43|1352.63|0
1648499100000|2022-03-28 20:25:00|1355.9|1353.1|1355.9|1353.1|1356.14|1353.34|1355.9|1353.1|0
1648499400000|2022-03-28 20:30:00|1356.01|1353.21|1356.14|1353.34|1356.14|1353.34|1355.9|1353.1|0
1648499700000|2022-03-28 20:35:00|1356.01|1353.21|1356.13|1353.33|1356.14|1353.34|1355.9|1353.1|0
1648500000000|2022-03-28 20:40:00|1356.01|1353.21|1355.9|1353.1|1356.01|1353.21|1355.9|1353.1|0
1648500300000|2022-03-28 20:45:00|1356.13|1353.33|1355.9|1353.1|1356.13|1353.33|1355.9|1353.1|0
1648500600000|2022-03-28 20:50:00|1355.89|1353.09|1355.89|1353.09|1355.89|1353.09|1355.89|1353.09|0
1648500900000|2022-03-28 20:55:00|1356.01|1353.21|1355.77|1352.97|1356.01|1353.21|1355.77|1352.97|0
1648501200000|2022-03-28 21:00:00|1355.81|1353.01|1355.87|1353.07|1355.87|1353.07|1355.74|1352.94|0
1648501500000|2022-03-28 21:05:00|1355.77|1352.97|1355.6|1352.8|1355.81|1353.01|1355.29|1352.49|0
1648501800000|2022-03-28 21:10:00|1355.56|1352.76|1355.29|1352.49|1355.64|1352.84|1355.16|1352.36|0
1648502100000|2022-03-28 21:15:00|1355.6|1352.8|1355.39|1352.59|1355.64|1352.84|1355.36|1352.56|0
1648502400000|2022-03-28 21:20:00|1355.43|1352.63|1355.63|1352.83|1355.63|1352.83|1355.05|1352.25|0
1648502700000|2022-03-28 21:25:00|1355.74|1352.94|1355.39|1352.59|1355.76|1352.96|1355.36|1352.56|0
1648503000000|2022-03-28 21:30:00|1354.78|1351.98|1355.39|1352.59|1355.39|1352.59|1354.78|1351.98|0
1648503300000|2022-03-28 21:35:00|1355.42|1352.62|1355.32|1352.52|1355.53|1352.73|1355.28|1352.48|0
1648503600000|2022-03-28 21:40:00|1355.28|1352.48|1354.87|1352.07|1355.49|1352.69|1354.87|1352.07|0
1648503900000|2022-03-28 21:45:00|1354.97|1352.17|1355.21|1352.41|1355.52|1352.72|1354.97|1352.17|0
1648504200000|2022-03-28 21:50:00|1355.07|1352.27|1355.38|1352.58|1355.38|1352.58|1355.07|1352.27|0
1648504500000|2022-03-28 21:55:00|1355.25|1352.45|1355.46|1352.66|1355.48|1352.68|1355.25|1352.45|0
1648504800000|2022-03-28 22:00:00|1355.29|1352.49|1353.53|1350.73|1355.29|1352.49|1353.06|1350.26|0
1648505100000|2022-03-28 22:05:00|1353.29|1350.49|1353.29|1350.49|1353.53|1350.73|1352.82|1350.02|0
1648505400000|2022-03-28 22:10:00|1353.06|1350.26|1353.06|1350.26|1353.29|1350.49|1351.88|1349.08|0
1648505700000|2022-03-28 22:15:00|1353.17|1350.37|1352.59|1349.79|1353.53|1350.73|1352.59|1349.79|0
1648506000000|2022-03-28 22:20:00|1352.7|1349.9|1353.29|1350.49|1353.29|1350.49|1352.7|1349.9|0
1648506300000|2022-03-28 22:25:00|1352.82|1350.02|1352.82|1350.02|1353.05|1350.25|1352.58|1349.78|0
1648506600000|2022-03-28 22:30:00|1353.05|1350.25|1353.99|1351.19|1355.28|1352.48|1353.05|1350.25|0
1648506900000|2022-03-28 22:35:00|1353.63|1350.83|1354.22|1351.42|1354.69|1351.89|1353.63|1350.83|0
1648507200000|2022-03-28 22:40:00|1354.46|1351.66|1353.28|1350.48|1354.46|1351.66|1353.28|1350.48|0
1648507500000|2022-03-28 22:45:00|1353.52|1350.72|1353.99|1351.19|1354.46|1351.66|1353.28|1350.48|0
1648507800000|2022-03-28 22:50:00|1354.22|1351.42|1353.51|1350.71|1354.92|1352.12|1353.28|1350.48|0
1648508100000|2022-03-28 22:55:00|1353.75|1350.95|1354.69|1351.89|1354.92|1352.12|1353.75|1350.95|0
1648508400000|2022-03-28 23:00:00|1355.16|1352.36|1354.92|1352.12|1355.63|1352.83|1354.69|1351.89|0
1648508700000|2022-03-28 23:05:00|1354.8|1352|1355.15|1352.35|1355.63|1352.83|1354.8|1352|0
1648509000000|2022-03-28 23:10:00|1355.39|1352.59|1354.92|1352.12|1355.39|1352.59|1354.68|1351.88|0
1648509300000|2022-03-28 23:15:00|1354.8|1352|1353.98|1351.18|1355.15|1352.35|1353.74|1350.94|0
1648509600000|2022-03-28 23:20:00|1354.21|1351.41|1354.21|1351.41|1354.21|1351.41|1353.39|1350.59|0
1648509900000|2022-03-28 23:25:00|1354.68|1351.88|1355.62|1352.82|1355.62|1352.82|1353.74|1350.94|0
1648510200000|2022-03-28 23:30:00|1356.32|1353.52|1355.85|1353.05|1356.79|1353.99|1355.15|1352.35|0
1648510500000|2022-03-28 23:35:00|1356.09|1353.29|1356.09|1353.29|1356.56|1353.76|1355.96|1353.16|0
1648510800000|2022-03-28 23:40:00|1356.2|1353.4|1357.02|1354.22|1357.26|1354.46|1355.73|1352.93|0
1648511100000|2022-03-28 23:45:00|1356.79|1353.99|1355.85|1353.05|1356.79|1353.99|1355.61|1352.81|0
1648511400000|2022-03-28 23:50:00|1355.96|1353.16|1353.97|1351.17|1355.96|1353.16|1353.73|1350.93|0
1648511700000|2022-03-28 23:55:00|1353.73|1350.93|1353.73|1350.93|1354.2|1351.4|1353.5|1350.7|0
1648512000000|2022-03-29 00:00:00|1354.2|1351.4|1352.79|1349.99|1354.67|1351.87|1352.32|1349.52|0
1648512300000|2022-03-29 00:05:00|1352.56|1349.76|1352.56|1349.76|1352.79|1349.99|1351.85|1349.05|0
1648512600000|2022-03-29 00:10:00|1352.67|1349.87|1352.32|1349.52|1352.79|1349.99|1351.38|1348.58|0
1648512900000|2022-03-29 00:15:00|1352.08|1349.28|1352.08|1349.28|1352.79|1349.99|1351.61|1348.81|0
1648513200000|2022-03-29 00:20:00|1351.85|1349.05|1352.55|1349.75|1352.79|1349.99|1351.85|1349.05|0
1648513500000|2022-03-29 00:25:00|1352.79|1349.99|1352.32|1349.52|1352.79|1349.99|1351.85|1349.05|0
1648513800000|2022-03-29 00:30:00|1352.55|1349.75|1352.55|1349.75|1352.55|1349.75|1352.08|1349.28|0
1648514100000|2022-03-29 00:35:00|1352.31|1349.51|1352.78|1349.98|1352.78|1349.98|1352.08|1349.28|0
1648514400000|2022-03-29 00:40:00|1353.02|1350.22|1354.42|1351.62|1355.13|1352.33|1352.78|1349.98|0
1648514700000|2022-03-29 00:45:00|1354.66|1351.86|1353.25|1350.45|1354.66|1351.86|1353.01|1350.21|0
1648515000000|2022-03-29 00:50:00|1353.48|1350.68|1353.25|1350.45|1353.72|1350.92|1352.78|1349.98|0
1648515300000|2022-03-29 00:55:00|1353.48|1350.68|1352.31|1349.51|1353.72|1350.92|1352.31|1349.51|0
1648515600000|2022-03-29 01:00:00|1352.54|1349.74|1353.25|1350.45|1353.72|1350.92|1352.07|1349.27|0
1648515900000|2022-03-29 01:05:00|1353.01|1350.21|1353.24|1350.44|1353.48|1350.68|1352.78|1349.98|0
1648516200000|2022-03-29 01:10:00|1353.01|1350.21|1354.18|1351.38|1354.42|1351.62|1352.77|1349.97|0
1648516500000|2022-03-29 01:15:00|1354.42|1351.62|1354.42|1351.62|1355.59|1352.79|1353.71|1350.91|0
1648516800000|2022-03-29 01:20:00|1354.65|1351.85|1355.35|1352.55|1355.82|1353.02|1354.42|1351.62|0
1648517100000|2022-03-29 01:25:00|1355.59|1352.79|1355|1352.2|1355.82|1353.02|1354.88|1352.08|0
1648517400000|2022-03-29 01:30:00|1355.12|1352.32|1357|1354.2|1357|1354.2|1355.12|1352.32|0
1648517700000|2022-03-29 01:35:00|1357.23|1354.43|1359.34|1356.54|1360.05|1357.25|1356.99|1354.19|0
1648518000000|2022-03-29 01:40:00|1359.58|1356.78|1359.69|1356.89|1360.05|1357.25|1358.64|1355.84|0
1648518300000|2022-03-29 01:45:00|1359.58|1356.78|1358.64|1355.84|1359.69|1356.89|1358.4|1355.6|0
1648518600000|2022-03-29 01:50:00|1358.87|1356.07|1358.16|1355.36|1359.58|1356.78|1357.93|1355.13|0
1648518900000|2022-03-29 01:55:00|1358.4|1355.6|1357.93|1355.13|1358.63|1355.83|1357.69|1354.89|0
1648519200000|2022-03-29 02:00:00|1358.16|1355.36|1357.22|1354.42|1358.63|1355.83|1356.99|1354.19|0
1648519500000|2022-03-29 02:05:00|1357.1|1354.3|1356.99|1354.19|1357.46|1354.66|1356.75|1353.95|0
1648519800000|2022-03-29 02:10:00|1356.86|1354.06|1356.75|1353.95|1357.22|1354.42|1356.52|1353.72|0
1648520100000|2022-03-29 02:15:00|1356.63|1353.83|1356.75|1353.95|1356.98|1354.18|1356.28|1353.48|0
1648520400000|2022-03-29 02:20:00|1356.51|1353.71|1356.51|1353.71|1356.98|1354.18|1355.92|1353.12|0
1648520700000|2022-03-29 02:25:00|1356.39|1353.59|1355.81|1353.01|1356.51|1353.71|1355.57|1352.77|0
1648521000000|2022-03-29 02:30:00|1356.04|1353.24|1355.34|1352.54|1356.51|1353.71|1355.34|1352.54|0
1648521300000|2022-03-29 02:35:00|1355.57|1352.77|1354.63|1351.83|1355.57|1352.77|1354.16|1351.36|0
1648521600000|2022-03-29 02:40:00|1354.51|1351.71|1354.86|1352.06|1355.1|1352.3|1354.16|1351.36|0
1648521900000|2022-03-29 02:45:00|1355.1|1352.3|1355.57|1352.77|1355.57|1352.77|1354.39|1351.59|0
1648522200000|2022-03-29 02:50:00|1355.33|1352.53|1355.56|1352.76|1355.8|1353|1354.86|1352.06|0
1648522500000|2022-03-29 02:55:00|1355.44|1352.64|1355.33|1352.53|1355.8|1353|1354.86|1352.06|0
1648522800000|2022-03-29 03:00:00|1355.56|1352.76|1354.97|1352.17|1355.8|1353|1354.62|1351.82|0
1648523100000|2022-03-29 03:05:00|1355.09|1352.29|1356.03|1353.23|1356.27|1353.47|1355.09|1352.29|0
1648523400000|2022-03-29 03:10:00|1356.27|1353.47|1356.26|1353.46|1356.5|1353.7|1355.79|1352.99|0
1648523700000|2022-03-29 03:15:00|1356.03|1353.23|1356.03|1353.23|1356.26|1353.46|1355.56|1352.76|0
1648524000000|2022-03-29 03:20:00|1356.26|1353.46|1356.5|1353.7|1356.5|1353.7|1356.03|1353.23|0
1648524300000|2022-03-29 03:25:00|1356.37|1353.57|1355.79|1352.99|1356.5|1353.7|1355.56|1352.76|0
1648524600000|2022-03-29 03:30:00|1356.03|1353.23|1355.79|1352.99|1356.03|1353.23|1355.09|1352.29|0
1648524900000|2022-03-29 03:35:00|1355.67|1352.87|1355.32|1352.52|1355.9|1353.1|1355.08|1352.28|0
1648525200000|2022-03-29 03:40:00|1355.08|1352.28|1355.55|1352.75|1355.55|1352.75|1354.85|1352.05|0
1648525500000|2022-03-29 03:45:00|1355.66|1352.86|1354.85|1352.05|1355.79|1352.99|1354.85|1352.05|0
1648525800000|2022-03-29 03:50:00|1355.08|1352.28|1355.08|1352.28|1355.55|1352.75|1354.61|1351.81|0
1648526100000|2022-03-29 03:55:00|1355.31|1352.51|1355.55|1352.75|1355.66|1352.86|1355.08|1352.28|0
1648526400000|2022-03-29 04:00:00|1355.66|1352.86|1356.02|1353.22|1356.72|1353.92|1355.55|1352.75|0
1648526700000|2022-03-29 04:05:00|1355.78|1352.98|1355.78|1352.98|1355.89|1353.09|1355.08|1352.28|0
1648527000000|2022-03-29 04:10:00|1356.01|1353.21|1356.01|1353.21|1356.72|1353.92|1355.89|1353.09|0
1648527300000|2022-03-29 04:15:00|1356.25|1353.45|1355.78|1352.98|1356.48|1353.68|1355.78|1352.98|0
1648527600000|2022-03-29 04:20:00|1355.54|1352.74|1355.54|1352.74|1355.89|1353.09|1355.18|1352.38|0
1648527900000|2022-03-29 04:25:00|1355.78|1352.98|1355.3|1352.5|1355.78|1352.98|1355.07|1352.27|0
1648528200000|2022-03-29 04:30:00|1355.54|1352.74|1355.07|1352.27|1355.77|1352.97|1355.07|1352.27|0
1648528500000|2022-03-29 04:35:00|1354.95|1352.15|1355.3|1352.5|1355.54|1352.74|1354.83|1352.03|0
1648528800000|2022-03-29 04:40:00|1355.54|1352.74|1355.77|1352.97|1355.88|1353.08|1355.41|1352.61|0
1648529100000|2022-03-29 04:45:00|1355.88|1353.08|1356.24|1353.44|1356.24|1353.44|1355.77|1352.97|0
1648529400000|2022-03-29 04:50:00|1356.47|1353.67|1356.71|1353.91|1356.71|1353.91|1356.24|1353.44|0
1648529700000|2022-03-29 04:55:00|1356.94|1354.14|1356.94|1354.14|1356.94|1354.14|1356.71|1353.91|0
1648530000000|2022-03-29 05:00:00|1356.71|1353.91|1357.17|1354.37|1357.88|1355.08|1356.47|1353.67|0
1648530300000|2022-03-29 05:05:00|1357.41|1354.61|1355.29|1352.49|1357.88|1355.08|1355.29|1352.49|0
1648530600000|2022-03-29 05:10:00|1355.06|1352.26|1356.47|1353.67|1356.47|1353.67|1355.06|1352.26|0
1648530900000|2022-03-29 05:15:00|1356.23|1353.43|1356.47|1353.67|1356.94|1354.14|1356.11|1353.31|0
1648531200000|2022-03-29 05:20:00|1356.7|1353.9|1356.93|1354.13|1357.17|1354.37|1356.7|1353.9|0
1648531500000|2022-03-29 05:25:00|1357.17|1354.37|1359.05|1356.25|1359.28|1356.48|1357.17|1354.37|0
1648531800000|2022-03-29 05:30:00|1359.28|1356.48|1363.04|1360.24|1363.75|1360.95|1359.05|1356.25|0
1648532100000|2022-03-29 05:35:00|1363.28|1360.48|1361.63|1358.83|1363.28|1360.48|1361.63|1358.83|0
1648532400000|2022-03-29 05:40:00|1361.87|1359.07|1363.75|1360.95|1363.75|1360.95|1361.87|1359.07|0
1648532700000|2022-03-29 05:45:00|1363.62|1360.82|1363.04|1360.24|1363.75|1360.95|1362.33|1359.53|0
1648533000000|2022-03-29 05:50:00|1363.27|1360.47|1364.68|1361.88|1365.62|1362.82|1363.27|1360.47|0
1648533300000|2022-03-29 05:55:00|1364.92|1362.12|1366.92|1364.12|1366.92|1364.12|1363.04|1360.24|0
1648533600000|2022-03-29 06:00:00|1366.45|1363.65|1362.69|1359.89|1366.69|1363.89|1362.69|1359.89|0
1648533900000|2022-03-29 06:05:00|1362.93|1360.13|1362.95|1360.15|1363.19|1360.39|1361.05|1358.25|0
1648534200000|2022-03-29 06:10:00|1363.07|1360.27|1362.95|1360.15|1363.19|1360.39|1362.25|1359.45|0
1648534500000|2022-03-29 06:15:00|1362.83|1360.03|1361.78|1358.98|1362.95|1360.15|1361.78|1358.98|0
1648534800000|2022-03-29 06:20:00|1361.66|1358.86|1361.54|1358.74|1362.01|1359.21|1360.84|1358.04|0
1648535100000|2022-03-29 06:25:00|1361.31|1358.51|1359.43|1356.63|1361.78|1358.98|1359.43|1356.63|0
1648535400000|2022-03-29 06:30:00|1359.19|1356.39|1359.43|1356.63|1360.37|1357.57|1358.72|1355.92|0
1648535700000|2022-03-29 06:35:00|1359.3|1356.5|1359.89|1357.09|1360.13|1357.33|1358.72|1355.92|0
1648536000000|2022-03-29 06:40:00|1359.77|1356.97|1359.66|1356.86|1359.89|1357.09|1358.96|1356.16|0
1648536300000|2022-03-29 06:45:00|1359.54|1356.74|1361.3|1358.5|1361.53|1358.73|1359.42|1356.62|0
1648536600000|2022-03-29 06:50:00|1361.18|1358.38|1363.41|1360.61|1363.41|1360.61|1361.06|1358.26|0
1648536900000|2022-03-29 06:55:00|1363.18|1360.38|1366.58|1363.78|1367.4|1364.6|1362.71|1359.91|0
1648537200000|2022-03-29 07:00:00|1366.7|1363.9|1362.58|1359.78|1366.93|1364.13|1361.77|1358.97|0
1648537500000|2022-03-29 07:05:00|1362.27|1359.87|1358.16|1355.76|1362.27|1359.87|1358.04|1355.64|0
1648537800000|2022-03-29 07:10:00|1358.04|1355.64|1359.8|1357.4|1361.56|1359.16|1357.22|1354.82|0
1648538100000|2022-03-29 07:15:00|1359.56|1357.16|1360.74|1358.34|1361.56|1359.16|1359.33|1356.93|0
1648538400000|2022-03-29 07:20:00|1360.62|1358.22|1366.49|1364.09|1369.07|1366.67|1360.62|1358.22|0
1648538700000|2022-03-29 07:25:00|1366.6|1364.2|1367.66|1365.26|1369.42|1367.02|1366.49|1364.09|0
1648539000000|2022-03-29 07:30:00|1367.9|1365.5|1364.61|1362.21|1368.13|1365.73|1364.49|1362.09|0
1648539300000|2022-03-29 07:35:00|1364.72|1362.32|1365.08|1362.68|1365.31|1362.91|1363.9|1361.5|0
1648539600000|2022-03-29 07:40:00|1364.96|1362.56|1364.25|1361.85|1364.96|1362.56|1362.96|1360.56|0
1648539900000|2022-03-29 07:45:00|1364.14|1361.74|1364.14|1361.74|1364.48|1362.08|1362.61|1360.21|0
1648540200000|2022-03-29 07:50:00|1364.01|1361.61|1363.66|1361.26|1364.95|1362.55|1362.37|1359.97|0
1648540500000|2022-03-29 07:55:00|1363.54|1361.14|1364.72|1362.32|1365.31|1362.91|1362.96|1360.56|0
1648540800000|2022-03-29 08:00:00|1364.6|1362.2|1366.01|1363.61|1366.95|1364.55|1363.66|1361.26|0
1648541100000|2022-03-29 08:05:00|1365.65|1363.25|1366.59|1364.19|1366.71|1364.31|1364.37|1361.97|0
1648541400000|2022-03-29 08:10:00|1366.71|1364.31|1365.54|1363.14|1366.95|1364.55|1363.66|1361.26|0
1648541700000|2022-03-29 08:15:00|1364.83|1362.43|1366.71|1364.31|1368.12|1365.72|1364.83|1362.43|0
1648542000000|2022-03-29 08:20:00|1366.95|1364.55|1366.24|1363.84|1367.88|1365.48|1365.3|1362.9|0
1648542300000|2022-03-29 08:25:00|1366.47|1364.07|1366|1363.6|1366.94|1364.54|1365.3|1362.9|0
1648542600000|2022-03-29 08:30:00|1366.12|1363.72|1365.06|1362.66|1366.12|1363.72|1364.59|1362.19|0
1648542900000|2022-03-29 08:35:00|1365.3|1362.9|1366.11|1363.71|1366.94|1364.54|1364.36|1361.96|0
1648543200000|2022-03-29 08:40:00|1366.24|1363.84|1368.58|1366.18|1368.82|1366.42|1366.24|1363.84|0
1648543500000|2022-03-29 08:45:00|1368.46|1366.06|1368.35|1365.95|1369.29|1366.89|1367.99|1365.59|0
1648543800000|2022-03-29 08:50:00|1368.46|1366.06|1367.99|1365.59|1369.05|1366.65|1367.88|1365.48|0
1648544100000|2022-03-29 08:55:00|1367.88|1365.48|1367.4|1365|1368.82|1366.42|1366.7|1364.3|0
1648544400000|2022-03-29 09:00:00|1367.64|1365.24|1368.34|1365.94|1368.69|1366.29|1366.7|1364.3|0
1648544700000|2022-03-29 09:05:00|1368.11|1365.71|1371.66|1369.26|1376.57|1374.17|1366.93|1364.53|0
1648545000000|2022-03-29 09:10:00|1371.9|1369.5|1372.93|1370.53|1373.63|1371.23|1370.46|1368.06|0
1648545300000|2022-03-29 09:15:00|1373.4|1371|1373.98|1371.58|1374.1|1371.7|1371.05|1368.65|0
1648545600000|2022-03-29 09:20:00|1373.87|1371.47|1375.75|1373.35|1376.45|1374.05|1372.69|1370.29|0
1648545900000|2022-03-29 09:25:00|1375.98|1373.58|1371.51|1369.11|1376.45|1374.05|1371.51|1369.11|0
1648546200000|2022-03-29 09:30:00|1371.75|1369.35|1372.22|1369.82|1372.92|1370.52|1370.81|1368.41|0
1648546500000|2022-03-29 09:35:00|1372.33|1369.93|1375.27|1372.87|1375.74|1373.34|1371.28|1368.88|0
1648546800000|2022-03-29 09:40:00|1375.74|1373.34|1374.45|1372.05|1377.51|1375.11|1374.22|1371.82|0
1648547100000|2022-03-29 09:45:00|1374.69|1372.29|1376.92|1374.52|1377.74|1375.34|1373.98|1371.58|0
1648547400000|2022-03-29 09:50:00|1377.04|1374.64|1373.75|1371.35|1377.98|1375.58|1373.62|1371.22|0
1648547700000|2022-03-29 09:55:00|1373.98|1371.58|1373.51|1371.11|1374.22|1371.82|1372.34|1369.94|0
1648548000000|2022-03-29 10:00:00|1373.15|1370.75|1373.74|1371.34|1373.86|1371.46|1372.57|1370.17|0
1648548300000|2022-03-29 10:05:00|1373.86|1371.46|1369.04|1366.64|1373.98|1371.58|1366.46|1364.06|0
1648548600000|2022-03-29 10:10:00|1369.16|1366.76|1370.33|1367.93|1370.45|1368.05|1367.87|1365.47|0
1648548900000|2022-03-29 10:15:00|1370.22|1367.82|1370.45|1368.05|1371.63|1369.23|1369.75|1367.35|0
1648549200000|2022-03-29 10:20:00|1370.69|1368.29|1370.21|1367.81|1371.86|1369.46|1370.21|1367.81|0
1648549500000|2022-03-29 10:25:00|1369.98|1367.58|1370.79|1368.39|1371.73|1369.33|1369.98|1367.58|0
1648549800000|2022-03-29 10:30:00|1371.38|1368.98|1370.2|1367.8|1371.73|1369.33|1369.38|1366.98|0
1648550100000|2022-03-29 10:35:00|1370.09|1367.69|1371.5|1369.1|1371.97|1369.57|1370.09|1367.69|0
1648550400000|2022-03-29 10:40:00|1371.73|1369.33|1371.96|1369.56|1372.67|1370.27|1371.49|1369.09|0
1648550700000|2022-03-29 10:45:00|1372.2|1369.8|1372.67|1370.27|1374.08|1371.68|1371.96|1369.56|0
1648551000000|2022-03-29 10:50:00|1372.55|1370.15|1371.37|1368.97|1373.14|1370.74|1370.79|1368.39|0
1648551300000|2022-03-29 10:55:00|1371.26|1368.86|1370.55|1368.15|1372.2|1369.8|1369.49|1367.09|0
1648551600000|2022-03-29 11:00:00|1370.32|1367.92|1372.19|1369.79|1372.43|1370.03|1369.14|1366.74|0
1648551900000|2022-03-29 11:05:00|1372.31|1369.91|1371.49|1369.09|1372.9|1370.5|1370.78|1368.38|0
1648552200000|2022-03-29 11:10:00|1371.6|1369.2|1373.24|1370.84|1374.07|1371.67|1371.25|1368.85|0
1648552500000|2022-03-29 11:15:00|1373.13|1370.73|1372.42|1370.02|1373.13|1370.73|1371.72|1369.32|0
1648552800000|2022-03-29 11:20:00|1371.72|1369.32|1372.19|1369.79|1372.55|1370.15|1370.78|1368.38|0
1648553100000|2022-03-29 11:25:00|1371.96|1369.56|1369.26|1366.86|1372.08|1369.68|1368.79|1366.39|0
1648553400000|2022-03-29 11:30:00|1369.02|1366.62|1367.72|1365.32|1369.73|1367.33|1366.91|1364.51|0
1648553700000|2022-03-29 11:35:00|1367.61|1365.21|1369.6|1367.2|1370.43|1368.03|1367.02|1364.62|0
1648554000000|2022-03-29 11:40:00|1369.49|1367.09|1373.12|1370.72|1376.77|1374.37|1368.08|1365.68|0
1648554300000|2022-03-29 11:45:00|1374.19|1371.79|1377.24|1374.84|1378.53|1376.13|1371.13|1368.73|0
1648554600000|2022-03-29 11:50:00|1377.59|1375.19|1381|1378.6|1383.12|1380.72|1376.77|1374.37|0
1648554900000|2022-03-29 11:55:00|1380.06|1377.66|1379.36|1376.96|1380.06|1377.66|1375.71|1373.31|0
1648555200000|2022-03-29 12:00:00|1379.12|1376.72|1381|1378.6|1381.94|1379.54|1377.71|1375.31|0
1648555500000|2022-03-29 12:05:00|1381.24|1378.84|1381.47|1379.07|1382.65|1380.25|1380.53|1378.13|0
1648555800000|2022-03-29 12:10:00|1381.71|1379.31|1378.41|1376.01|1381.71|1379.31|1377.71|1375.31|0
1648556100000|2022-03-29 12:15:00|1378.18|1375.78|1381.11|1378.71|1381.7|1379.3|1377.94|1375.54|0
1648556400000|2022-03-29 12:20:00|1381.23|1378.83|1390.41|1388.01|1391.12|1388.72|1381.23|1378.83|0
1648556700000|2022-03-29 12:25:00|1391.35|1388.95|1393.47|1391.07|1395.12|1392.72|1391.12|1388.72|0
1648557000000|2022-03-29 12:30:00|1393.23|1390.83|1392.17|1389.77|1393.23|1390.83|1389.94|1387.54|0
1648557300000|2022-03-29 12:35:00|1392.06|1389.66|1390.05|1387.65|1392.29|1389.89|1389.46|1387.06|0
1648557600000|2022-03-29 12:40:00|1390.41|1388.01|1387.58|1385.18|1390.88|1388.48|1386.87|1384.47|0
1648557900000|2022-03-29 12:45:00|1387.46|1385.06|1389.1|1386.7|1390.17|1387.77|1387.46|1385.06|0
1648558200000|2022-03-29 12:50:00|1389.23|1386.83|1391.52|1389.12|1392.23|1389.83|1388.23|1385.83|0
1648558500000|2022-03-29 12:55:00|1391.76|1389.36|1391.29|1388.89|1392.47|1390.07|1390.35|1387.95|0
1648558800000|2022-03-29 13:00:00|1391.99|1389.59|1391.05|1388.65|1391.99|1389.59|1387.99|1385.59|0
1648559100000|2022-03-29 13:05:00|1391.29|1388.89|1391.22|1388.82|1392.06|1389.66|1390.52|1388.12|0
1648559400000|2022-03-29 13:10:00|1391.46|1389.06|1393.58|1391.18|1393.58|1391.18|1390.28|1387.88|0
1648559700000|2022-03-29 13:15:00|1393.81|1391.41|1392.63|1390.23|1393.81|1391.41|1391.69|1389.29|0
1648560000000|2022-03-29 13:20:00|1392.87|1390.47|1392.63|1390.23|1393.34|1390.94|1391.45|1389.05|0
1648560300000|2022-03-29 13:25:00|1392.87|1390.47|1394.51|1392.11|1394.51|1392.11|1390.98|1388.58|0
1648560600000|2022-03-29 13:30:00|1394.75|1392.35|1401.82|1399.42|1405.59|1403.19|1391.45|1389.05|0
1648560900000|2022-03-29 13:35:00|1402.53|1400.13|1393.33|1390.93|1402.53|1400.13|1390.04|1387.64|0
1648561200000|2022-03-29 13:40:00|1393.8|1391.4|1393.33|1390.93|1394.04|1391.64|1389.33|1386.93|0
1648561500000|2022-03-29 13:45:00|1394.04|1391.64|1386.74|1384.34|1396.16|1393.76|1386.27|1383.87|0
1648561800000|2022-03-29 13:50:00|1385.8|1383.4|1384.31|1381.91|1388.08|1385.68|1381.96|1379.56|0
1648562100000|2022-03-29 13:55:00|1385.49|1383.09|1387.49|1385.09|1388.55|1386.15|1383.84|1381.44|0
1648562400000|2022-03-29 14:00:00|1387.96|1385.56|1382.19|1379.79|1391.38|1388.98|1381.72|1379.32|0
1648562700000|2022-03-29 14:05:00|1382.43|1380.03|1377.72|1375.32|1384.42|1382.02|1375.84|1373.44|0
1648563000000|2022-03-29 14:10:00|1378.19|1375.79|1371.61|1369.21|1380.78|1378.38|1368.32|1365.92|0
1648563300000|2022-03-29 14:15:00|1371.37|1368.97|1372.27|1369.87|1375.84|1373.44|1369.96|1367.56|0
1648563600000|2022-03-29 14:20:00|1371.8|1369.4|1373.67|1371.27|1375.56|1373.16|1370.15|1367.75|0
1648563900000|2022-03-29 14:25:00|1373.91|1371.51|1381.9|1379.5|1382.14|1379.74|1371.56|1369.16|0
1648564200000|2022-03-29 14:30:00|1382.37|1379.97|1381.67|1379.27|1384.96|1382.56|1378.37|1375.97|0
1648564500000|2022-03-29 14:35:00|1381.43|1379.03|1377.2|1374.8|1383.08|1380.68|1374.49|1372.09|0
1648564800000|2022-03-29 14:40:00|1376.49|1374.09|1378.37|1375.97|1381.07|1378.67|1372.26|1369.86|0
1648565100000|2022-03-29 14:45:00|1380.02|1377.62|1380.72|1378.32|1383.08|1380.68|1376.72|1374.32|0
1648565400000|2022-03-29 14:50:00|1381.66|1379.26|1384.96|1382.56|1385.2|1382.8|1381.66|1379.26|0
1648565700000|2022-03-29 14:55:00|1384.26|1381.86|1387.55|1385.15|1389.2|1386.8|1383.79|1381.39|0
1648566000000|2022-03-29 15:00:00|1388.02|1385.62|1385.2|1382.8|1389.43|1387.03|1383.79|1381.39|0
1648566300000|2022-03-29 15:05:00|1384.96|1382.56|1383.31|1380.91|1385.54|1383.14|1382.37|1379.97|0
1648566600000|2022-03-29 15:10:00|1383.43|1381.03|1383.31|1380.91|1385.19|1382.79|1380.02|1377.62|0
1648566900000|2022-03-29 15:15:00|1383.55|1381.15|1384.96|1382.56|1385.19|1382.79|1381.2|1378.8|0
1648567200000|2022-03-29 15:20:00|1384.72|1382.32|1382.84|1380.44|1385.9|1383.5|1378.61|1376.21|0
1648567500000|2022-03-29 15:25:00|1383.07|1380.67|1388.25|1385.85|1390.13|1387.73|1383.07|1380.67|0
1648567800000|2022-03-29 15:30:00|1388.01|1385.61|1390.13|1387.73|1391.07|1388.67|1387.54|1385.14|0
1648568100000|2022-03-29 15:35:00|1389.9|1387.5|1388.48|1386.08|1390.13|1387.73|1387.54|1385.14|0
1648568400000|2022-03-29 15:40:00|1388.12|1385.72|1389.66|1387.26|1390.36|1387.96|1386.36|1383.96|0
1648568700000|2022-03-29 15:45:00|1389.89|1387.49|1393.89|1391.49|1393.89|1391.49|1389.42|1387.02|0
1648569000000|2022-03-29 15:50:00|1393.66|1391.26|1392.25|1389.85|1393.66|1391.26|1390.36|1387.96|0
1648569300000|2022-03-29 15:55:00|1392.01|1389.61|1389.18|1386.78|1392.01|1389.61|1387.77|1385.37|0
1648569600000|2022-03-29 16:00:00|1389.89|1387.49|1385.02|1382.62|1389.89|1387.49|1383.3|1380.9|0
1648569900000|2022-03-29 16:05:00|1385.26|1382.86|1382.2|1379.8|1385.97|1383.57|1381.73|1379.33|0
1648570200000|2022-03-29 16:10:00|1382.43|1380.03|1382.43|1380.03|1383.37|1380.97|1380.78|1378.38|0
1648570500000|2022-03-29 16:15:00|1381.72|1379.32|1383.37|1380.97|1383.37|1380.97|1380.07|1377.67|0
1648570800000|2022-03-29 16:20:00|1383.14|1380.74|1379.84|1377.44|1383.37|1380.97|1378.9|1376.5|0
1648571100000|2022-03-29 16:25:00|1379.6|1377.2|1378.19|1375.79|1380.54|1378.14|1376.54|1374.14|0
1648571400000|2022-03-29 16:30:00|1377.95|1375.55|1370.89|1368.49|1378.42|1376.02|1370.18|1367.78|0
1648571700000|2022-03-29 16:35:00|1371.36|1368.96|1373.71|1371.31|1374.18|1371.78|1370.18|1367.78|0
1648572000000|2022-03-29 16:40:00|1373.48|1371.08|1378.89|1376.49|1378.89|1376.49|1373.48|1371.08|0
1648572300000|2022-03-29 16:45:00|1379.13|1376.73|1380.77|1378.37|1381.95|1379.55|1378.65|1376.25|0
1648572600000|2022-03-29 16:50:00|1381.24|1378.84|1376.06|1373.66|1381.48|1379.08|1375.12|1372.72|0
1648572900000|2022-03-29 16:55:00|1375.59|1373.19|1377.47|1375.07|1377.71|1375.31|1375.59|1373.19|0
1648573200000|2022-03-29 17:00:00|1377.71|1375.31|1375.23|1372.83|1377.71|1375.31|1372.41|1370.01|0
1648573500000|2022-03-29 17:05:00|1375.35|1372.95|1371.59|1369.19|1375.35|1372.95|1371.35|1368.95|0
1648573800000|2022-03-29 17:10:00|1372.06|1369.66|1375.59|1373.19|1377|1374.6|1372.06|1369.66|0
1648574100000|2022-03-29 17:15:00|1375.82|1373.42|1377.35|1374.95|1378.29|1375.89|1375.82|1373.42|0
1648574400000|2022-03-29 17:20:00|1377.47|1375.07|1375.01|1372.61|1377.47|1375.07|1372.3|1369.9|0
1648574700000|2022-03-29 17:25:00|1375.25|1372.85|1376.42|1374.02|1378.54|1376.14|1373.6|1371.2|0
1648575000000|2022-03-29 17:30:00|1376.66|1374.26|1376.42|1374.02|1378.07|1375.67|1374.77|1372.37|0
1648575300000|2022-03-29 17:35:00|1376.65|1374.25|1380.65|1378.25|1380.89|1378.49|1376.65|1374.25|0
1648575600000|2022-03-29 17:40:00|1380.89|1378.49|1382.88|1380.48|1383.24|1380.84|1380.18|1377.78|0
1648575900000|2022-03-29 17:45:00|1383.24|1380.84|1386.77|1384.37|1388.9|1386.5|1380.65|1378.25|0
1648576200000|2022-03-29 17:50:00|1386.3|1383.9|1387.48|1385.08|1387.72|1385.32|1384.42|1382.02|0
1648576500000|2022-03-29 17:55:00|1387.24|1384.84|1389.36|1386.96|1389.6|1387.2|1386.07|1383.67|0
1648576800000|2022-03-29 18:00:00|1389.13|1386.73|1389.36|1386.96|1390.78|1388.38|1388.19|1385.79|0
1648577100000|2022-03-29 18:05:00|1389.83|1387.43|1390.3|1387.9|1391.01|1388.61|1387.71|1385.31|0
1648577400000|2022-03-29 18:10:00|1390.54|1388.14|1391.01|1388.61|1392.66|1390.26|1390.07|1387.67|0
1648577700000|2022-03-29 18:15:00|1390.77|1388.37|1387.24|1384.84|1391.25|1388.85|1386.77|1384.37|0
1648578000000|2022-03-29 18:20:00|1387|1384.6|1389.59|1387.19|1390.3|1387.9|1385.35|1382.95|0
1648578300000|2022-03-29 18:25:00|1389.36|1386.96|1392.18|1389.78|1392.66|1390.26|1388.89|1386.49|0
1648578600000|2022-03-29 18:30:00|1392.42|1390.02|1395.01|1392.61|1395.25|1392.85|1391.24|1388.84|0
1648578900000|2022-03-29 18:35:00|1395.25|1392.85|1396.9|1394.5|1398.08|1395.68|1395.25|1392.85|0
1648579200000|2022-03-29 18:40:00|1396.66|1394.26|1398.78|1396.38|1399.02|1396.62|1396.43|1394.03|0
1648579500000|2022-03-29 18:45:00|1399.02|1396.62|1398.55|1396.15|1400.43|1398.03|1397.84|1395.44|0
1648579800000|2022-03-29 18:50:00|1398.07|1395.67|1399.25|1396.85|1400.43|1398.03|1396.66|1394.26|0
1648580100000|2022-03-29 18:55:00|1399.72|1397.32|1399.25|1396.85|1401.61|1399.21|1397.6|1395.2|0
1648580400000|2022-03-29 19:00:00|1399.49|1397.09|1402.32|1399.92|1402.32|1399.92|1397.13|1394.73|0
1648580700000|2022-03-29 19:05:00|1402.08|1399.68|1404.68|1402.28|1405.39|1402.99|1402.08|1399.68|0
1648581000000|2022-03-29 19:10:00|1404.79|1402.39|1404.55|1402.15|1407.51|1405.11|1404.44|1402.04|0
1648581300000|2022-03-29 19:15:00|1404.91|1402.51|1406.98|1404.58|1407.82|1405.42|1403.73|1401.33|0
1648581600000|2022-03-29 19:20:00|1407.22|1404.82|1406.27|1403.87|1408.4|1406|1405.8|1403.4|0
1648581900000|2022-03-29 19:25:00|1405.8|1403.4|1409.34|1406.94|1409.34|1406.94|1405.33|1402.93|0
1648582200000|2022-03-29 19:30:00|1409.57|1407.17|1413.11|1410.71|1413.11|1410.71|1407.92|1405.52|0
1648582500000|2022-03-29 19:35:00|1412.88|1410.48|1409.81|1407.41|1414.53|1412.13|1409.57|1407.17|0
1648582800000|2022-03-29 19:40:00|1410.04|1407.64|1409.21|1406.81|1410.75|1408.35|1404.97|1402.57|0
1648583100000|2022-03-29 19:45:00|1408.74|1406.34|1409.92|1407.52|1413.22|1410.82|1407.56|1405.16|0
1648583400000|2022-03-29 19:50:00|1409.45|1407.05|1403.55|1401.15|1409.45|1407.05|1400.95|1398.55|0
1648583700000|2022-03-29 19:55:00|1402.37|1399.97|1409.92|1407.52|1409.92|1407.52|1402.13|1399.73|0
1648584000000|2022-03-29 20:00:00|1409.68|1407.28|1408.03|1405.63|1409.92|1407.52|1407.32|1404.92|0
1648584300000|2022-03-29 20:05:00|1407.79|1405.39|1405.19|1402.79|1407.79|1405.39|1403.55|1401.15|0
1648584600000|2022-03-29 20:10:00|1404.96|1402.56|1404.36|1401.96|1404.96|1402.56|1404.01|1401.61|0
1648584900000|2022-03-29 20:15:00|1404.45|1401.65|1405.16|1402.36|1405.16|1402.36|1404.21|1401.41|0
1648585200000|2022-03-29 20:20:00|1405.27|1402.47|1405.15|1402.35|1406.1|1403.3|1405.15|1402.35|0
1648585500000|2022-03-29 20:25:00|1405.39|1402.59|1405.15|1402.35|1405.63|1402.83|1404.8|1402|0
1648585800000|2022-03-29 20:30:00|1404.92|1402.12|1405.62|1402.82|1405.62|1402.82|1404.92|1402.12|0
1648586100000|2022-03-29 20:35:00|1405.39|1402.59|1406.33|1403.53|1406.33|1403.53|1405.39|1402.59|0
1648586400000|2022-03-29 20:40:00|1406.21|1403.41|1406.33|1403.53|1406.57|1403.77|1406.09|1403.29|0
1648586700000|2022-03-29 20:45:00|1406.56|1403.76|1406.8|1404|1407.27|1404.47|1406.56|1403.76|0
1648587000000|2022-03-29 20:50:00|1406.33|1403.53|1406.33|1403.53|1406.8|1404|1406.33|1403.53|0
1648587300000|2022-03-29 20:55:00|1406.44|1403.64|1405.26|1402.46|1406.56|1403.76|1405.15|1402.35|0
1648587600000|2022-03-29 21:00:00|1405.33|1402.53|1404.87|1402.07|1405.33|1402.53|1404.87|1402.07|0
1648587900000|2022-03-29 21:05:00|1404.84|1402.04|1404.56|1401.76|1404.87|1402.07|1404.43|1401.63|0
1648588200000|2022-03-29 21:10:00|1404.66|1401.86|1404.12|1401.32|1404.66|1401.86|1403.75|1400.95|0
1648588500000|2022-03-29 21:15:00|1404.15|1401.35|1403.64|1400.84|1404.25|1401.45|1403.29|1400.49|0
1648588800000|2022-03-29 21:20:00|1403.71|1400.91|1403.88|1401.08|1404.12|1401.32|1403.64|1400.84|0
1648589100000|2022-03-29 21:25:00|1403.98|1401.18|1404.22|1401.42|1404.28|1401.48|1403.94|1401.14|0
1648589400000|2022-03-29 21:30:00|1404.29|1401.49|1404.5|1401.7|1404.5|1401.7|1404.26|1401.46|0
1648589700000|2022-03-29 21:35:00|1404.49|1401.69|1404.6|1401.8|1404.64|1401.84|1404.29|1401.49|0
1648590000000|2022-03-29 21:40:00|1404.15|1401.35|1404.36|1401.56|1404.46|1401.66|1404.12|1401.32|0
1648590300000|2022-03-29 21:45:00|1404.39|1401.59|1404.15|1401.35|1404.49|1401.69|1403.92|1401.12|0
1648590600000|2022-03-29 21:50:00|1403.94|1401.14|1404.49|1401.69|1404.49|1401.69|1403.94|1401.14|0
1648590900000|2022-03-29 21:55:00|1404.36|1401.56|1404.53|1401.73|1404.56|1401.76|1404.36|1401.56|0
1648591200000|2022-03-29 22:00:00|1405.48|1402.68|1403.01|1400.21|1405.48|1402.68|1403.01|1400.21|0
1648591500000|2022-03-29 22:05:00|1402.88|1400.08|1401.12|1398.32|1402.88|1400.08|1400.65|1397.85|0
1648591800000|2022-03-29 22:10:00|1401.36|1398.56|1401.12|1398.32|1401.36|1398.56|1400.65|1397.85|0
1648592100000|2022-03-29 22:15:00|1401.35|1398.55|1401.59|1398.79|1401.59|1398.79|1400.88|1398.08|0
1648592400000|2022-03-29 22:20:00|1401.12|1398.32|1402.53|1399.73|1402.53|1399.73|1400.88|1398.08|0
1648592700000|2022-03-29 22:25:00|1402.29|1399.49|1403.24|1400.44|1403.94|1401.14|1401.59|1398.79|0
1648593000000|2022-03-29 22:30:00|1403.47|1400.67|1403.47|1400.67|1404.41|1401.61|1403.23|1400.43|0
1648593300000|2022-03-29 22:35:00|1403.94|1401.14|1404.88|1402.08|1405.12|1402.32|1403.47|1400.67|0
1648593600000|2022-03-29 22:40:00|1405|1402.2|1404.88|1402.08|1405.12|1402.32|1404.41|1401.61|0
1648593900000|2022-03-29 22:45:00|1405.35|1402.55|1405.83|1403.03|1405.83|1403.03|1405.12|1402.32|0
1648594200000|2022-03-29 22:50:00|1405.59|1402.79|1403.7|1400.9|1405.59|1402.79|1403.47|1400.67|0
1648594500000|2022-03-29 22:55:00|1403.47|1400.67|1403.7|1400.9|1404.88|1402.08|1403.46|1400.66|0
1648594800000|2022-03-29 23:00:00|1403.46|1400.66|1404.17|1401.37|1404.88|1402.08|1403.23|1400.43|0
1648595100000|2022-03-29 23:05:00|1403.93|1401.13|1404.64|1401.84|1404.88|1402.08|1403.93|1401.13|0
1648595400000|2022-03-29 23:10:00|1404.4|1401.6|1404.4|1401.6|1405.22|1402.42|1404.05|1401.25|0
1648595700000|2022-03-29 23:15:00|1404.64|1401.84|1404.64|1401.84|1405.11|1402.31|1404.17|1401.37|0
1648596000000|2022-03-29 23:20:00|1404.4|1401.6|1404.4|1401.6|1405.11|1402.31|1404.4|1401.6|0
1648596300000|2022-03-29 23:25:00|1404.17|1401.37|1404.16|1401.36|1404.87|1402.07|1404.16|1401.36|0
1648596600000|2022-03-29 23:30:00|1403.93|1401.13|1403.46|1400.66|1404.4|1401.6|1402.98|1400.18|0
1648596900000|2022-03-29 23:35:00|1403.22|1400.42|1404.04|1401.24|1404.63|1401.83|1403.22|1400.42|0
1648597200000|2022-03-29 23:40:00|1403.93|1401.13|1405.81|1403.01|1405.81|1403.01|1403.93|1401.13|0
1648597500000|2022-03-29 23:45:00|1405.58|1402.78|1405.57|1402.77|1405.81|1403.01|1405.1|1402.3|0
1648597800000|2022-03-29 23:50:00|1405.69|1402.89|1405.1|1402.3|1405.81|1403.01|1404.86|1402.06|0
1648598100000|2022-03-29 23:55:00|1405.34|1402.54|1405.81|1403.01|1405.81|1403.01|1405.34|1402.54|0
1648598400000|2022-03-30 00:00:00|1405.57|1402.77|1401.67|1398.87|1405.57|1402.77|1401.44|1398.64|0
1648598700000|2022-03-30 00:05:00|1401.44|1398.64|1402.38|1399.58|1402.38|1399.58|1400.26|1397.46|0
1648599000000|2022-03-30 00:10:00|1402.14|1399.34|1402.26|1399.46|1402.38|1399.58|1401.2|1398.4|0
1648599300000|2022-03-30 00:15:00|1402.14|1399.34|1401.67|1398.87|1402.38|1399.58|1400.96|1398.16|0
1648599600000|2022-03-30 00:20:00|1401.55|1398.75|1402.61|1399.81|1402.61|1399.81|1401.55|1398.75|0
1648599900000|2022-03-30 00:25:00|1402.38|1399.58|1404.03|1401.23|1404.26|1401.46|1402.38|1399.58|0
1648600200000|2022-03-30 00:30:00|1404.5|1401.7|1404.26|1401.46|1405.44|1402.64|1404.02|1401.22|0
1648600500000|2022-03-30 00:35:00|1404.5|1401.7|1403.79|1400.99|1404.5|1401.7|1403.32|1400.52|0
1648600800000|2022-03-30 00:40:00|1403.9|1401.1|1402.72|1399.92|1403.9|1401.1|1402.61|1399.81|0
1648601100000|2022-03-30 00:45:00|1402.61|1399.81|1403.31|1400.51|1403.43|1400.63|1402.37|1399.57|0
1648601400000|2022-03-30 00:50:00|1403.43|1400.63|1402.13|1399.33|1403.55|1400.75|1402.13|1399.33|0
1648601700000|2022-03-30 00:55:00|1401.9|1399.1|1402.37|1399.57|1402.6|1399.8|1401.42|1398.62|0
1648602000000|2022-03-30 01:00:00|1402.24|1399.44|1402.13|1399.33|1402.37|1399.57|1401.19|1398.39|0
1648602300000|2022-03-30 01:05:00|1401.89|1399.09|1403.07|1400.27|1403.54|1400.74|1401.19|1398.39|0
1648602600000|2022-03-30 01:10:00|1403.18|1400.38|1402.36|1399.56|1403.54|1400.74|1401.18|1398.38|0
1648602900000|2022-03-30 01:15:00|1401.65|1398.85|1401.65|1398.85|1401.89|1399.09|1400.95|1398.15|0
1648603200000|2022-03-30 01:20:00|1401.89|1399.09|1401.89|1399.09|1402.6|1399.8|1401.65|1398.85|0
1648603500000|2022-03-30 01:25:00|1402.12|1399.32|1406.61|1403.81|1407.79|1404.99|1401.65|1398.85|0
1648603800000|2022-03-30 01:30:00|1406.37|1403.57|1407.08|1404.28|1407.55|1404.75|1406.13|1403.33|0
1648604100000|2022-03-30 01:35:00|1407.31|1404.51|1405.19|1402.39|1407.55|1404.75|1404.48|1401.68|0
1648604400000|2022-03-30 01:40:00|1405.42|1402.62|1408.02|1405.22|1408.25|1405.45|1405.19|1402.39|0
1648604700000|2022-03-30 01:45:00|1408.25|1405.45|1407.42|1404.62|1410.62|1407.82|1407.31|1404.51|0
1648605000000|2022-03-30 01:50:00|1407.31|1404.51|1406.13|1403.33|1407.78|1404.98|1405.66|1402.86|0
1648605300000|2022-03-30 01:55:00|1405.66|1402.86|1404.95|1402.15|1405.66|1402.86|1404.48|1401.68|0
1648605600000|2022-03-30 02:00:00|1405.18|1402.38|1403.53|1400.73|1405.42|1402.62|1403.06|1400.26|0
1648605900000|2022-03-30 02:05:00|1403.77|1400.97|1403.53|1400.73|1404.47|1401.67|1403.17|1400.37|0
1648606200000|2022-03-30 02:10:00|1403.29|1400.49|1403.76|1400.96|1404.71|1401.91|1403.06|1400.26|0
1648606500000|2022-03-30 02:15:00|1404|1401.2|1403.29|1400.49|1404|1401.2|1402.82|1400.02|0
1648606800000|2022-03-30 02:20:00|1403.17|1400.37|1402.82|1400.02|1403.76|1400.96|1402.82|1400.02|0
1648607100000|2022-03-30 02:25:00|1403.05|1400.25|1403.05|1400.25|1403.52|1400.72|1402.82|1400.02|0
1648607400000|2022-03-30 02:30:00|1402.81|1400.01|1402.11|1399.31|1403.05|1400.25|1401.16|1398.36|0
1648607700000|2022-03-30 02:35:00|1401.87|1399.07|1402.34|1399.54|1402.34|1399.54|1401.4|1398.6|0
1648608000000|2022-03-30 02:40:00|1402.1|1399.3|1401.4|1398.6|1402.81|1400.01|1401.16|1398.36|0
1648608300000|2022-03-30 02:45:00|1401.63|1398.83|1402.1|1399.3|1402.1|1399.3|1400.45|1397.65|0
1648608600000|2022-03-30 02:50:00|1402.34|1399.54|1402.1|1399.3|1403.28|1400.48|1401.87|1399.07|0
1648608900000|2022-03-30 02:55:00|1401.86|1399.06|1401.16|1398.36|1401.86|1399.06|1401.16|1398.36|0
1648609200000|2022-03-30 03:00:00|1401.39|1398.59|1402.57|1399.77|1402.81|1400.01|1401.39|1398.59|0
1648609500000|2022-03-30 03:05:00|1402.81|1400.01|1403.15|1400.35|1403.28|1400.48|1402.8|1400|0
1648609800000|2022-03-30 03:10:00|1403.28|1400.48|1402.57|1399.77|1403.28|1400.48|1402.1|1399.3|0
1648610100000|2022-03-30 03:15:00|1402.33|1399.53|1402.33|1399.53|1402.8|1400|1401.86|1399.06|0
1648610400000|2022-03-30 03:20:00|1402.57|1399.77|1402.8|1400|1402.8|1400|1402.33|1399.53|0
1648610700000|2022-03-30 03:25:00|1403.04|1400.24|1403.98|1401.18|1403.98|1401.18|1402.8|1400|0
1648611000000|2022-03-30 03:30:00|1403.51|1400.71|1403.27|1400.47|1404.45|1401.65|1403.03|1400.23|0
1648611300000|2022-03-30 03:35:00|1403.51|1400.71|1402.8|1400|1403.51|1400.71|1402.8|1400|0
1648611600000|2022-03-30 03:40:00|1403.03|1400.23|1403.74|1400.94|1403.85|1401.05|1402.8|1400|0
1648611900000|2022-03-30 03:45:00|1403.5|1400.7|1403.5|1400.7|1404.21|1401.41|1403.27|1400.47|0
1648612200000|2022-03-30 03:50:00|1403.62|1400.82|1404.57|1401.77|1404.69|1401.89|1403.27|1400.47|0
1648612500000|2022-03-30 03:55:00|1404.46|1401.66|1402.8|1400|1404.46|1401.66|1402.57|1399.77|0
1648612800000|2022-03-30 04:00:00|1403.04|1400.24|1404.22|1401.42|1404.69|1401.89|1403.04|1400.24|0
1648613100000|2022-03-30 04:05:00|1404.45|1401.65|1404.45|1401.65|1404.92|1402.12|1404.45|1401.65|0
1648613400000|2022-03-30 04:10:00|1404.57|1401.77|1404.69|1401.89|1404.92|1402.12|1404.22|1401.42|0
1648613700000|2022-03-30 04:15:00|1404.92|1402.12|1404.21|1401.41|1404.92|1402.12|1403.98|1401.18|0
1648614000000|2022-03-30 04:20:00|1404.33|1401.53|1404.21|1401.41|1404.68|1401.88|1403.74|1400.94|0
1648614300000|2022-03-30 04:25:00|1404.45|1401.65|1404.21|1401.41|1405.16|1402.36|1404.21|1401.41|0
1648614600000|2022-03-30 04:30:00|1404.32|1401.52|1402.56|1399.76|1404.45|1401.65|1402.56|1399.76|0
1648614900000|2022-03-30 04:35:00|1402.44|1399.64|1401.02|1398.22|1402.8|1400|1400.91|1398.11|0
1648615200000|2022-03-30 04:40:00|1401.14|1398.34|1398.55|1395.75|1401.14|1398.34|1398.32|1395.52|0
1648615500000|2022-03-30 04:45:00|1398.79|1395.99|1400.44|1397.64|1400.44|1397.64|1398.79|1395.99|0
1648615800000|2022-03-30 04:50:00|1400.43|1397.63|1400.67|1397.87|1401.38|1398.58|1399.96|1397.16|0
1648616100000|2022-03-30 04:55:00|1400.9|1398.1|1400.9|1398.1|1401.25|1398.45|1400.67|1397.87|0
1648616400000|2022-03-30 05:00:00|1401.14|1398.34|1402.08|1399.28|1403.26|1400.46|1400.67|1397.87|0
1648616700000|2022-03-30 05:05:00|1402.32|1399.52|1402.79|1399.99|1403.26|1400.46|1402.08|1399.28|0
1648617000000|2022-03-30 05:10:00|1402.9|1400.1|1400.9|1398.1|1402.9|1400.1|1400.54|1397.74|0
1648617300000|2022-03-30 05:15:00|1400.66|1397.86|1400.43|1397.63|1400.9|1398.1|1399.25|1396.45|0
1648617600000|2022-03-30 05:20:00|1400.19|1397.39|1400.43|1397.63|1400.9|1398.1|1399.72|1396.92|0
1648617900000|2022-03-30 05:25:00|1400.66|1397.86|1402.07|1399.27|1402.31|1399.51|1400.3|1397.5|0
1648618200000|2022-03-30 05:30:00|1402.19|1399.39|1402.78|1399.98|1402.78|1399.98|1401.6|1398.8|0
1648618500000|2022-03-30 05:35:00|1402.54|1399.74|1404.19|1401.39|1404.19|1401.39|1402.31|1399.51|0
1648618800000|2022-03-30 05:40:00|1404.43|1401.63|1404.9|1402.1|1405.37|1402.57|1404.31|1401.51|0
1648619100000|2022-03-30 05:45:00|1405.13|1402.33|1407.26|1404.46|1407.26|1404.46|1405.13|1402.33|0
1648619400000|2022-03-30 05:50:00|1407.73|1404.93|1407.96|1405.16|1408.2|1405.4|1406.19|1403.39|0
1648619700000|2022-03-30 05:55:00|1408.2|1405.4|1410.56|1407.76|1410.79|1407.99|1407.49|1404.69|0
1648620000000|2022-03-30 06:00:00|1410.79|1407.99|1408.54|1405.74|1410.79|1407.99|1406.54|1403.74|0
1648620300000|2022-03-30 06:05:00|1408.78|1405.98|1408.9|1406.1|1409.37|1406.57|1406.31|1403.51|0
1648620600000|2022-03-30 06:10:00|1408.67|1405.87|1408.19|1405.39|1409.61|1406.81|1407.72|1404.92|0
1648620900000|2022-03-30 06:15:00|1407.96|1405.16|1410.14|1407.34|1410.14|1407.34|1407.96|1405.16|0
1648621200000|2022-03-30 06:20:00|1410.02|1407.22|1407.42|1404.62|1410.02|1407.22|1406.6|1403.8|0
1648621500000|2022-03-30 06:25:00|1407.78|1404.98|1408.49|1405.69|1408.96|1406.16|1407.31|1404.51|0
1648621800000|2022-03-30 06:30:00|1408.72|1405.92|1406.84|1404.04|1408.72|1405.92|1406.36|1403.56|0
1648622100000|2022-03-30 06:35:00|1407.07|1404.27|1406.36|1403.56|1407.31|1404.51|1405.66|1402.86|0
1648622400000|2022-03-30 06:40:00|1406.24|1403.44|1404.95|1402.15|1406.48|1403.68|1404.95|1402.15|0
1648622700000|2022-03-30 06:45:00|1404.83|1402.03|1404.71|1401.91|1405.65|1402.85|1404.35|1401.55|0
1648623000000|2022-03-30 06:50:00|1404.48|1401.68|1406.47|1403.67|1406.6|1403.8|1403.77|1400.97|0
1648623300000|2022-03-30 06:55:00|1406.36|1403.56|1407.3|1404.5|1407.3|1404.5|1405.42|1402.62|0
1648623600000|2022-03-30 07:00:00|1407.07|1404.27|1403.17|1400.37|1407.3|1404.5|1401.41|1398.61|0
1648623900000|2022-03-30 07:05:00|1402.86|1400.46|1402.86|1400.46|1403.56|1401.16|1398.49|1396.09|0
1648624200000|2022-03-30 07:10:00|1402.62|1400.22|1400.97|1398.57|1404.27|1401.87|1400.97|1398.57|0
1648624500000|2022-03-30 07:15:00|1401.21|1398.81|1396.49|1394.09|1401.21|1398.81|1396.26|1393.86|0
1648624800000|2022-03-30 07:20:00|1396.61|1394.21|1397.96|1395.56|1399.38|1396.98|1394.64|1392.24|0
1648625100000|2022-03-30 07:25:00|1398.67|1396.27|1397.73|1395.33|1400.08|1397.68|1397.25|1394.85|0
1648625400000|2022-03-30 07:30:00|1397.96|1395.56|1399.96|1397.56|1400.08|1397.68|1397.49|1395.09|0
1648625700000|2022-03-30 07:35:00|1399.84|1397.44|1398.07|1395.67|1401.13|1398.73|1398.07|1395.67|0
1648626000000|2022-03-30 07:40:00|1398.3|1395.9|1400.77|1398.37|1400.89|1398.49|1397.83|1395.43|0
1648626300000|2022-03-30 07:45:00|1400.66|1398.26|1399.01|1396.61|1401.36|1398.96|1398.3|1395.9|0
1648626600000|2022-03-30 07:50:00|1398.77|1396.37|1397.83|1395.43|1399.59|1397.19|1397.83|1395.43|0
1648626900000|2022-03-30 07:55:00|1398.06|1395.66|1399|1396.6|1399.71|1397.31|1397.59|1395.19|0
1648627200000|2022-03-30 08:00:00|1398.77|1396.37|1394.29|1391.89|1399.12|1396.72|1392.41|1390.01|0
1648627500000|2022-03-30 08:05:00|1394.53|1392.13|1394.76|1392.36|1394.99|1392.59|1392.4|1390|0
1648627800000|2022-03-30 08:10:00|1394.17|1391.77|1390.35|1387.95|1394.52|1392.12|1389.74|1387.34|0
1648628100000|2022-03-30 08:15:00|1390.11|1387.71|1392.23|1389.83|1393.17|1390.77|1389.87|1387.47|0
1648628400000|2022-03-30 08:20:00|1392.46|1390.06|1391.87|1389.47|1393.64|1391.24|1391.87|1389.47|0
1648628700000|2022-03-30 08:25:00|1391.76|1389.36|1394.34|1391.94|1394.58|1392.18|1391.05|1388.65|0
1648629000000|2022-03-30 08:30:00|1394.46|1392.06|1394.11|1391.71|1394.69|1392.29|1393.64|1391.24|0
1648629300000|2022-03-30 08:35:00|1393.99|1391.59|1393.99|1391.59|1394.93|1392.53|1393.87|1391.47|0
1648629600000|2022-03-30 08:40:00|1393.52|1391.12|1392.11|1389.71|1393.99|1391.59|1391.17|1388.77|0
1648629900000|2022-03-30 08:45:00|1391.98|1389.58|1390.22|1387.82|1391.98|1389.58|1390.22|1387.82|0
1648630200000|2022-03-30 08:50:00|1389.99|1387.59|1391.16|1388.76|1392.1|1389.7|1389.75|1387.35|0
1648630500000|2022-03-30 08:55:00|1391.4|1389|1392.81|1390.41|1393.28|1390.88|1391.4|1389|0
1648630800000|2022-03-30 09:00:00|1393.05|1390.65|1395.16|1392.76|1395.16|1392.76|1392.81|1390.41|0
1648631100000|2022-03-30 09:05:00|1394.69|1392.29|1394.93|1392.53|1395.63|1393.23|1393.98|1391.58|0
1648631400000|2022-03-30 09:10:00|1395.04|1392.64|1395.04|1392.64|1395.16|1392.76|1393.98|1391.58|0
1648631700000|2022-03-30 09:15:00|1395.16|1392.76|1396.34|1393.94|1396.57|1394.17|1394.45|1392.05|0
1648632000000|2022-03-30 09:20:00|1396.45|1394.05|1397.75|1395.35|1398.1|1395.7|1396.34|1393.94|0
1648632300000|2022-03-30 09:25:00|1397.86|1395.46|1396.33|1393.93|1397.98|1395.58|1395.86|1393.46|0
1648632600000|2022-03-30 09:30:00|1396.1|1393.7|1396.57|1394.17|1397.51|1395.11|1396.1|1393.7|0
1648632900000|2022-03-30 09:35:00|1396.33|1393.93|1395.86|1393.46|1396.57|1394.17|1394.68|1392.28|0
1648633200000|2022-03-30 09:40:00|1396.1|1393.7|1397.27|1394.87|1397.51|1395.11|1395.86|1393.46|0
1648633500000|2022-03-30 09:45:00|1397.04|1394.64|1397.27|1394.87|1398.21|1395.81|1396.8|1394.4|0
1648633800000|2022-03-30 09:50:00|1397.04|1394.64|1396.33|1393.93|1398.21|1395.81|1396.09|1393.69|0
1648634100000|2022-03-30 09:55:00|1396.09|1393.69|1397.74|1395.34|1397.98|1395.58|1395.62|1393.22|0
1648634400000|2022-03-30 10:00:00|1397.85|1395.45|1395.62|1393.22|1397.85|1395.45|1391.26|1388.86|0
1648634700000|2022-03-30 10:05:00|1395.97|1393.57|1392.43|1390.03|1396.91|1394.51|1391.96|1389.56|0
1648635000000|2022-03-30 10:10:00|1392.32|1389.92|1392.67|1390.27|1393.5|1391.1|1391.61|1389.21|0
1648635300000|2022-03-30 10:15:00|1392.55|1390.15|1392.79|1390.39|1393.03|1390.63|1389.96|1387.56|0
1648635600000|2022-03-30 10:20:00|1392.55|1390.15|1393.73|1391.33|1393.84|1391.44|1392.08|1389.68|0
1648635900000|2022-03-30 10:25:00|1393.61|1391.21|1393.49|1391.09|1394.67|1392.27|1393.02|1390.62|0
1648636200000|2022-03-30 10:30:00|1393.37|1390.97|1393.84|1391.44|1394.2|1391.8|1393.13|1390.73|0
1648636500000|2022-03-30 10:35:00|1393.96|1391.56|1394.67|1392.27|1395.14|1392.74|1393.73|1391.33|0
1648636800000|2022-03-30 10:40:00|1394.2|1391.8|1395.01|1392.61|1395.84|1393.44|1393.96|1391.56|0
1648637100000|2022-03-30 10:45:00|1395.14|1392.74|1397.6|1395.2|1398.31|1395.91|1395.14|1392.74|0
1648637400000|2022-03-30 10:50:00|1397.49|1395.09|1398.31|1395.91|1398.9|1396.5|1397.26|1394.86|0
1648637700000|2022-03-30 10:55:00|1398.43|1396.03|1397.25|1394.85|1398.67|1396.27|1396.31|1393.91|0
1648638000000|2022-03-30 11:00:00|1397.49|1395.09|1399.49|1397.09|1400.79|1398.39|1397.25|1394.85|0
1648638300000|2022-03-30 11:05:00|1399.37|1396.97|1397.25|1394.85|1399.37|1396.97|1396.78|1394.38|0
1648638600000|2022-03-30 11:10:00|1397.13|1394.73|1397.83|1395.43|1398.43|1396.03|1396.78|1394.38|0
1648638900000|2022-03-30 11:15:00|1397.72|1395.32|1397.25|1394.85|1398.66|1396.26|1396.78|1394.38|0
1648639200000|2022-03-30 11:20:00|1397.01|1394.61|1398.9|1396.5|1399.84|1397.44|1396.78|1394.38|0
1648639500000|2022-03-30 11:25:00|1398.77|1396.37|1398.66|1396.26|1399.84|1397.44|1398.19|1395.79|0
1648639800000|2022-03-30 11:30:00|1398.77|1396.37|1400.78|1398.38|1400.78|1398.38|1398.19|1395.79|0
1648640100000|2022-03-30 11:35:00|1400.89|1398.49|1400.07|1397.67|1401.01|1398.61|1399.6|1397.2|0
1648640400000|2022-03-30 11:40:00|1400.18|1397.78|1398.89|1396.49|1400.18|1397.78|1398.53|1396.13|0
1648640700000|2022-03-30 11:45:00|1399.13|1396.73|1398.89|1396.49|1399.36|1396.96|1398.42|1396.02|0
1648641000000|2022-03-30 11:50:00|1398.77|1396.37|1399.83|1397.43|1400.3|1397.9|1398.77|1396.37|0
1648641300000|2022-03-30 11:55:00|1400.07|1397.67|1399.12|1396.72|1400.3|1397.9|1398.65|1396.25|0
1648641600000|2022-03-30 12:00:00|1398.89|1396.49|1398.41|1396.01|1398.89|1396.49|1396.53|1394.13|0
1648641900000|2022-03-30 12:05:00|1398.18|1395.78|1396.47|1394.07|1398.29|1395.89|1395.53|1393.13|0
1648642200000|2022-03-30 12:10:00|1396.71|1394.31|1390.23|1387.83|1397.42|1395.02|1389.99|1387.59|0
1648642500000|2022-03-30 12:15:00|1390.46|1388.06|1390.59|1388.19|1392.23|1389.83|1390.11|1387.71|0
1648642800000|2022-03-30 12:20:00|1390.11|1387.71|1388|1385.6|1391.06|1388.66|1387.64|1385.24|0
1648643100000|2022-03-30 12:25:00|1388.23|1385.83|1388.23|1385.83|1390.46|1388.06|1387.29|1384.89|0
1648643400000|2022-03-30 12:30:00|1388.81|1386.41|1391.52|1389.12|1392.46|1390.06|1388.7|1386.3|0
1648643700000|2022-03-30 12:35:00|1391.29|1388.89|1395.05|1392.65|1397.41|1395.01|1391.29|1388.89|0
1648644000000|2022-03-30 12:40:00|1395.29|1392.89|1394.35|1391.95|1396.23|1393.83|1394.35|1391.95|0
1648644300000|2022-03-30 12:45:00|1394.58|1392.18|1391.4|1389|1394.58|1392.18|1390.81|1388.41|0
1648644600000|2022-03-30 12:50:00|1391.52|1389.12|1393.04|1390.64|1393.4|1391|1391.05|1388.65|0
1648644900000|2022-03-30 12:55:00|1392.93|1390.53|1394.98|1392.58|1394.98|1392.58|1392.63|1390.23|0
1648645200000|2022-03-30 13:00:00|1395.09|1392.69|1392.5|1390.1|1395.09|1392.69|1392.15|1389.75|0
1648645500000|2022-03-30 13:05:00|1392.39|1389.99|1391.92|1389.52|1393.33|1390.93|1391.45|1389.05|0
1648645800000|2022-03-30 13:10:00|1392.15|1389.75|1394.98|1392.58|1394.98|1392.58|1390.85|1388.45|0
1648646100000|2022-03-30 13:15:00|1394.62|1392.22|1395.92|1393.52|1395.92|1393.52|1393.09|1390.69|0
1648646400000|2022-03-30 13:20:00|1395.68|1393.28|1397.09|1394.69|1398.75|1396.35|1395.68|1393.28|0
1648646700000|2022-03-30 13:25:00|1396.86|1394.46|1397.56|1395.16|1399.45|1397.05|1396.15|1393.75|0
1648647000000|2022-03-30 13:30:00|1399.45|1397.05|1400.16|1397.76|1402.51|1400.11|1398.51|1396.11|0
1648647300000|2022-03-30 13:35:00|1400.63|1398.23|1396.15|1393.75|1402.75|1400.35|1394.5|1392.1|0
1648647600000|2022-03-30 13:40:00|1395.92|1393.52|1396.86|1394.46|1399.45|1397.05|1394.74|1392.34|0
1648647900000|2022-03-30 13:45:00|1397.09|1394.69|1400.39|1397.99|1401.1|1398.7|1393.8|1391.4|0
1648648200000|2022-03-30 13:50:00|1400.86|1398.46|1400.39|1397.99|1402.28|1399.88|1398.5|1396.1|0
1648648500000|2022-03-30 13:55:00|1400.15|1397.75|1403.45|1401.05|1404.4|1402|1398.03|1395.63|0
1648648800000|2022-03-30 14:00:00|1404.16|1401.76|1403.33|1400.93|1406.28|1403.88|1401.57|1399.17|0
1648649100000|2022-03-30 14:05:00|1403.09|1400.69|1398.37|1395.97|1404.03|1401.63|1397.67|1395.27|0
1648649400000|2022-03-30 14:10:00|1398.72|1396.32|1403.2|1400.8|1403.8|1401.4|1398.61|1396.21|0
1648649700000|2022-03-30 14:15:00|1403.32|1400.92|1397.9|1395.5|1404.03|1401.63|1396.49|1394.09|0
1648650000000|2022-03-30 14:20:00|1397.78|1395.38|1398.09|1395.69|1399.55|1397.15|1396.89|1394.49|0
1648650300000|2022-03-30 14:25:00|1398.32|1395.92|1394.71|1392.31|1400.44|1398.04|1394|1391.6|0
1648650600000|2022-03-30 14:30:00|1394.59|1392.19|1394.47|1392.07|1395.53|1393.13|1391.64|1389.24|0
1648650900000|2022-03-30 14:35:00|1393.53|1391.13|1396.83|1394.43|1397.31|1394.91|1393.29|1390.89|0
1648651200000|2022-03-30 14:40:00|1397.07|1394.67|1395.65|1393.25|1397.31|1394.91|1394.71|1392.31|0
1648651500000|2022-03-30 14:45:00|1395.42|1393.02|1397.78|1395.38|1399.31|1396.91|1394.94|1392.54|0
1648651800000|2022-03-30 14:50:00|1398.01|1395.61|1395.18|1392.78|1400.14|1397.74|1394.94|1392.54|0
1648652100000|2022-03-30 14:55:00|1395.41|1393.01|1391.64|1389.24|1395.89|1393.49|1391.16|1388.76|0
1648652400000|2022-03-30 15:00:00|1391.4|1389|1391.64|1389.24|1393.52|1391.12|1390.46|1388.06|0
1648652700000|2022-03-30 15:05:00|1391.87|1389.47|1386.16|1383.76|1391.87|1389.47|1386.16|1383.76|0
1648653000000|2022-03-30 15:10:00|1385.92|1383.52|1385.92|1383.52|1386.63|1384.23|1380.97|1378.57|0
1648653300000|2022-03-30 15:15:00|1385.45|1383.05|1389.22|1386.82|1389.69|1387.29|1385.21|1382.81|0
1648653600000|2022-03-30 15:20:00|1388.98|1386.58|1387.8|1385.4|1389.93|1387.53|1386.86|1384.46|0
1648653900000|2022-03-30 15:25:00|1388.04|1385.64|1385.21|1382.81|1388.04|1385.64|1383.32|1380.92|0
1648654200000|2022-03-30 15:30:00|1385.92|1383.52|1388.27|1385.87|1388.51|1386.11|1384.27|1381.87|0
1648654500000|2022-03-30 15:35:00|1388.51|1386.11|1389.33|1386.93|1390.63|1388.23|1388.04|1385.64|0
1648654800000|2022-03-30 15:40:00|1389.69|1387.29|1389.09|1386.69|1390.16|1387.76|1387.56|1385.16|0
1648655100000|2022-03-30 15:45:00|1388.74|1386.34|1388.74|1386.34|1390.86|1388.46|1387.09|1384.69|0
1648655400000|2022-03-30 15:50:00|1388.98|1386.58|1387.8|1385.4|1389.21|1386.81|1386.85|1384.45|0
1648655700000|2022-03-30 15:55:00|1388.03|1385.63|1390.62|1388.22|1390.62|1388.22|1386.85|1384.45|0
1648656000000|2022-03-30 16:00:00|1389.92|1387.52|1392.51|1390.11|1394.63|1392.23|1389.92|1387.52|0
1648656300000|2022-03-30 16:05:00|1392.27|1389.87|1387.08|1384.68|1392.27|1389.87|1385.91|1383.51|0
1648656600000|2022-03-30 16:10:00|1387.32|1384.92|1387.67|1385.27|1388.26|1385.86|1385.2|1382.8|0
1648656900000|2022-03-30 16:15:00|1387.55|1385.15|1389.44|1387.04|1389.68|1387.28|1386.85|1384.45|0
1648657200000|2022-03-30 16:20:00|1389.91|1387.51|1388.26|1385.86|1390.38|1387.98|1387.32|1384.92|0
1648657500000|2022-03-30 16:25:00|1388.02|1385.62|1388.73|1386.33|1389.67|1387.27|1387.08|1384.68|0
1648657800000|2022-03-30 16:30:00|1388.97|1386.57|1389.91|1387.51|1389.91|1387.51|1387.55|1385.15|0
1648658100000|2022-03-30 16:35:00|1390.38|1387.98|1392.26|1389.86|1392.26|1389.86|1390.14|1387.74|0
1648658400000|2022-03-30 16:40:00|1392.74|1390.34|1394.15|1391.75|1394.62|1392.22|1391.32|1388.92|0
1648658700000|2022-03-30 16:45:00|1393.91|1391.51|1392.26|1389.86|1394.15|1391.75|1391.55|1389.15|0
1648659000000|2022-03-30 16:50:00|1392.03|1389.63|1392.26|1389.86|1392.5|1390.1|1391.08|1388.68|0
1648659300000|2022-03-30 16:55:00|1392.5|1390.1|1392.73|1390.33|1392.97|1390.57|1391.79|1389.39|0
1648659600000|2022-03-30 17:00:00|1392.97|1390.57|1390.37|1387.97|1392.97|1390.57|1389.9|1387.5|0
1648659900000|2022-03-30 17:05:00|1390.48|1388.08|1387.3|1384.9|1390.61|1388.21|1386.36|1383.96|0
1648660200000|2022-03-30 17:10:00|1387.42|1385.02|1389.77|1387.37|1389.77|1387.37|1386.13|1383.73|0
1648660500000|2022-03-30 17:15:00|1389.9|1387.5|1387.3|1384.9|1390.13|1387.73|1385.65|1383.25|0
1648660800000|2022-03-30 17:20:00|1387.07|1384.67|1385.18|1382.78|1387.07|1384.67|1383.77|1381.37|0
1648661100000|2022-03-30 17:25:00|1384.94|1382.54|1384.24|1381.84|1384.94|1382.54|1383.06|1380.66|0
1648661400000|2022-03-30 17:30:00|1383.76|1381.36|1383.53|1381.13|1385.88|1383.48|1383.06|1380.66|0
1648661700000|2022-03-30 17:35:00|1383.76|1381.36|1382.82|1380.42|1385.41|1383.01|1382.58|1380.18|0
1648662000000|2022-03-30 17:40:00|1382.58|1380.18|1382.35|1379.95|1383.52|1381.12|1381.17|1378.77|0
1648662300000|2022-03-30 17:45:00|1381.88|1379.48|1383.76|1381.36|1383.99|1381.59|1380.7|1378.3|0
1648662600000|2022-03-30 17:50:00|1383.99|1381.59|1384.11|1381.71|1384.94|1382.54|1382.82|1380.42|0
1648662900000|2022-03-30 17:55:00|1383.52|1381.12|1380.93|1378.53|1383.99|1381.59|1379.75|1377.35|0
1648663200000|2022-03-30 18:00:00|1380.46|1378.06|1384.69|1382.29|1386.34|1383.94|1380.22|1377.82|0
1648663500000|2022-03-30 18:05:00|1384.45|1382.05|1385.39|1382.99|1385.87|1383.47|1382.56|1380.16|0
1648663800000|2022-03-30 18:10:00|1385.63|1383.23|1384.69|1382.29|1385.87|1383.47|1383.74|1381.34|0
1648664100000|2022-03-30 18:15:00|1384.92|1382.52|1380.44|1378.04|1384.92|1382.52|1379.5|1377.1|0
1648664400000|2022-03-30 18:20:00|1380.67|1378.27|1380.44|1378.04|1380.91|1378.51|1379.02|1376.62|0
1648664700000|2022-03-30 18:25:00|1380.2|1377.8|1379.26|1376.86|1381.62|1379.22|1378.08|1375.68|0
1648665000000|2022-03-30 18:30:00|1378.79|1376.39|1380.78|1378.38|1382.09|1379.69|1378.31|1375.91|0
1648665300000|2022-03-30 18:35:00|1380.67|1378.27|1381.85|1379.45|1383.03|1380.63|1380.67|1378.27|0
1648665600000|2022-03-30 18:40:00|1381.61|1379.21|1376.9|1374.5|1381.85|1379.45|1375.95|1373.55|0
1648665900000|2022-03-30 18:45:00|1376.66|1374.26|1375.72|1373.32|1377.13|1374.73|1374.54|1372.14|0
1648666200000|2022-03-30 18:50:00|1375.48|1373.08|1374.77|1372.37|1376.89|1374.49|1373.83|1371.43|0
1648666500000|2022-03-30 18:55:00|1375.01|1372.61|1372.76|1370.36|1377.36|1374.96|1371.94|1369.54|0
1648666800000|2022-03-30 19:00:00|1372.42|1370.02|1371.24|1368.84|1373.59|1371.19|1371|1368.6|0
1648667100000|2022-03-30 19:05:00|1371|1368.6|1370.29|1367.89|1372.65|1370.25|1369.59|1367.19|0
1648667400000|2022-03-30 19:10:00|1369.82|1367.42|1371.44|1369.04|1372.14|1369.74|1367.4|1365|0
1648667700000|2022-03-30 19:15:00|1371.55|1369.15|1366.97|1364.57|1372.14|1369.74|1365.32|1362.92|0
1648668000000|2022-03-30 19:20:00|1366.73|1364.33|1361.32|1358.92|1366.73|1364.33|1360.15|1357.75|0
1648668300000|2022-03-30 19:25:00|1361.09|1358.69|1366.49|1364.09|1367.67|1365.27|1360.38|1357.98|0
1648668600000|2022-03-30 19:30:00|1366.73|1364.33|1369.31|1366.91|1371.2|1368.8|1364.85|1362.45|0
1648668900000|2022-03-30 19:35:00|1369.08|1366.68|1366.39|1363.99|1373.31|1370.91|1366.16|1363.76|0
1648669200000|2022-03-30 19:40:00|1366.63|1364.23|1366.86|1364.46|1369.93|1367.53|1363.1|1360.7|0
1648669500000|2022-03-30 19:45:00|1367.1|1364.7|1373.22|1370.82|1375.82|1373.42|1367.1|1364.7|0
1648669800000|2022-03-30 19:50:00|1372.52|1370.12|1366.15|1363.75|1372.52|1370.12|1364.98|1362.58|0
1648670100000|2022-03-30 19:55:00|1368.51|1366.11|1379.96|1377.56|1380.43|1378.03|1368.27|1365.87|0
1648670400000|2022-03-30 20:00:00|1381.14|1378.74|1384.44|1382.04|1384.44|1382.04|1380.43|1378.03|0
1648670700000|2022-03-30 20:05:00|1384.2|1381.8|1383.96|1381.56|1384.91|1382.51|1383.02|1380.62|0
1648671000000|2022-03-30 20:10:00|1383.73|1381.33|1384.31|1381.91|1384.78|1382.38|1383.13|1380.73|0
1648671300000|2022-03-30 20:15:00|1384.51|1381.71|1383.33|1380.53|1384.51|1381.71|1383.09|1380.29|0
1648671600000|2022-03-30 20:20:00|1383.8|1381|1384.27|1381.47|1384.51|1381.71|1383.8|1381|0
1648671900000|2022-03-30 20:25:00|1384.03|1381.23|1384.74|1381.94|1384.98|1382.18|1384.03|1381.23|0
1648672200000|2022-03-30 20:30:00|1384.98|1382.18|1384.98|1382.18|1385.45|1382.65|1384.98|1382.18|0
1648672500000|2022-03-30 20:35:00|1385.09|1382.29|1384.97|1382.17|1385.21|1382.41|1384.74|1381.94|0
1648672800000|2022-03-30 20:40:00|1385.09|1382.29|1386.62|1383.82|1386.62|1383.82|1385.09|1382.29|0
1648673100000|2022-03-30 20:45:00|1386.86|1384.06|1387.09|1384.29|1387.33|1384.53|1385.91|1383.11|0
1648673400000|2022-03-30 20:50:00|1387.21|1384.41|1386.39|1383.59|1387.21|1384.41|1386.15|1383.35|0
1648673700000|2022-03-30 20:55:00|1386.15|1383.35|1385.08|1382.28|1386.15|1383.35|1385.08|1382.28|0
1648674000000|2022-03-30 21:00:00|1385.29|1382.49|1385.06|1382.26|1385.51|1382.71|1384.89|1382.09|0
1648674300000|2022-03-30 21:05:00|1385.03|1382.23|1385.06|1382.26|1385.14|1382.34|1385|1382.2|0
1648674600000|2022-03-30 21:10:00|1384.99|1382.19|1384.89|1382.09|1385.1|1382.3|1384.89|1382.09|0
1648674900000|2022-03-30 21:15:00|1384.85|1382.05|1384.99|1382.19|1384.99|1382.19|1384.78|1381.98|0
1648675200000|2022-03-30 21:20:00|1384.89|1382.09|1385.09|1382.29|1385.46|1382.66|1384.89|1382.09|0
1648675500000|2022-03-30 21:25:00|1384.92|1382.12|1384.74|1381.94|1384.92|1382.12|1384.64|1381.84|0
1648675800000|2022-03-30 21:30:00|1384.78|1381.98|1384.61|1381.81|1384.78|1381.98|1384.57|1381.77|0
1648676100000|2022-03-30 21:35:00|1384.68|1381.88|1384.53|1381.73|1384.78|1381.98|1384.53|1381.73|0
1648676400000|2022-03-30 21:40:00|1384.71|1381.91|1384.82|1382.02|1384.85|1382.05|1384.68|1381.88|0
1648676700000|2022-03-30 21:45:00|1384.84|1382.04|1384.95|1382.15|1384.95|1382.15|1384.82|1382.02|0
1648677000000|2022-03-30 21:50:00|1385.09|1382.29|1384.67|1381.87|1385.13|1382.33|1384.46|1381.66|0
1648677300000|2022-03-30 21:55:00|1384.5|1381.7|1384.74|1381.94|1385.05|1382.25|1384.5|1381.7|0
1648677600000|2022-03-30 22:00:00|1384.88|1382.08|1384.01|1381.21|1385.19|1382.39|1383.54|1380.74|0
1648677900000|2022-03-30 22:05:00|1383.89|1381.09|1384.48|1381.68|1385.06|1382.26|1383.77|1380.97|0
1648678200000|2022-03-30 22:10:00|1384.72|1381.92|1384.71|1381.91|1384.72|1381.92|1383.77|1380.97|0
1648678500000|2022-03-30 22:15:00|1384.48|1381.68|1384.24|1381.44|1384.48|1381.68|1383.77|1380.97|0
1648678800000|2022-03-30 22:20:00|1384.59|1381.79|1385.42|1382.62|1385.42|1382.62|1384.24|1381.44|0
1648679100000|2022-03-30 22:25:00|1384.95|1382.15|1385.42|1382.62|1385.42|1382.62|1384.95|1382.15|0
1648679400000|2022-03-30 22:30:00|1385.29|1382.49|1384.47|1381.67|1385.29|1382.49|1384.24|1381.44|0
1648679700000|2022-03-30 22:35:00|1384.71|1381.91|1383.53|1380.73|1384.71|1381.91|1383.53|1380.73|0
1648680000000|2022-03-30 22:40:00|1383.76|1380.96|1384.71|1381.91|1385.41|1382.61|1383.76|1380.96|0
1648680300000|2022-03-30 22:45:00|1384.94|1382.14|1384.47|1381.67|1384.94|1382.14|1384|1381.2|0
1648680600000|2022-03-30 22:50:00|1384.23|1381.43|1384.23|1381.43|1384.47|1381.67|1384|1381.2|0
1648680900000|2022-03-30 22:55:00|1384|1381.2|1384.23|1381.43|1384.47|1381.67|1384|1381.2|0
1648681200000|2022-03-30 23:00:00|1384.47|1381.67|1384.23|1381.43|1384.94|1382.14|1384.23|1381.43|0
1648681500000|2022-03-30 23:05:00|1383.99|1381.19|1384.7|1381.9|1385.17|1382.37|1383.99|1381.19|0
1648681800000|2022-03-30 23:10:00|1384.46|1381.66|1384.23|1381.43|1384.93|1382.13|1383.99|1381.19|0
1648682100000|2022-03-30 23:15:00|1384.46|1381.66|1383.99|1381.19|1385.17|1382.37|1383.99|1381.19|0
1648682400000|2022-03-30 23:20:00|1384.23|1381.43|1383.99|1381.19|1384.46|1381.66|1383.99|1381.19|0
1648682700000|2022-03-30 23:25:00|1384.22|1381.42|1383.75|1380.95|1384.22|1381.42|1383.75|1380.95|0
1648683000000|2022-03-30 23:30:00|1383.52|1380.72|1382.57|1379.77|1383.52|1380.72|1382.57|1379.77|0
1648683300000|2022-03-30 23:35:00|1382.45|1379.65|1382.33|1379.53|1382.57|1379.77|1382.1|1379.3|0
1648683600000|2022-03-30 23:40:00|1382.57|1379.77|1382.57|1379.77|1382.81|1380.01|1382.1|1379.3|0
1648683900000|2022-03-30 23:45:00|1382.33|1379.53|1382.1|1379.3|1382.33|1379.53|1381.63|1378.83|0
1648684200000|2022-03-30 23:50:00|1382.33|1379.53|1382.57|1379.77|1382.8|1380|1381.86|1379.06|0
1648684500000|2022-03-30 23:55:00|1382.44|1379.64|1382.33|1379.53|1382.57|1379.77|1382.09|1379.29|0
1648684800000|2022-03-31 00:00:00|1382.56|1379.76|1381.86|1379.06|1382.8|1380|1381.86|1379.06|0
1648685100000|2022-03-31 00:05:00|1382.09|1379.29|1382.56|1379.76|1382.56|1379.76|1381.86|1379.06|0
1648685400000|2022-03-31 00:10:00|1382.33|1379.53|1387.28|1384.48|1389.17|1386.37|1381.85|1379.05|0
1648685700000|2022-03-31 00:15:00|1387.51|1384.71|1386.8|1384|1387.98|1385.18|1384.92|1382.12|0
1648686000000|2022-03-31 00:20:00|1386.92|1384.12|1386.57|1383.77|1388.69|1385.89|1386.33|1383.53|0
1648686300000|2022-03-31 00:25:00|1386.33|1383.53|1387.75|1384.95|1387.98|1385.18|1386.09|1383.29|0
1648686600000|2022-03-31 00:30:00|1387.51|1384.71|1390.34|1387.54|1391.76|1388.96|1387.51|1384.71|0
1648686900000|2022-03-31 00:35:00|1390.58|1387.78|1392.46|1389.66|1392.46|1389.66|1389.63|1386.83|0
1648687200000|2022-03-31 00:40:00|1392.7|1389.9|1395.29|1392.49|1396.71|1393.91|1392.23|1389.43|0
1648687500000|2022-03-31 00:45:00|1395.06|1392.26|1394.58|1391.78|1395.53|1392.73|1393.64|1390.84|0
1648687800000|2022-03-31 00:50:00|1394.35|1391.55|1395.29|1392.49|1395.76|1392.96|1394.22|1391.42|0
1648688100000|2022-03-31 00:55:00|1395.17|1392.37|1395.17|1392.37|1395.76|1392.96|1394.47|1391.67|0
1648688400000|2022-03-31 01:00:00|1395.05|1392.25|1394.7|1391.9|1395.88|1393.08|1394.7|1391.9|0
1648688700000|2022-03-31 01:05:00|1394.94|1392.14|1393.52|1390.72|1394.94|1392.14|1393.05|1390.25|0
1648689000000|2022-03-31 01:10:00|1393.63|1390.83|1393.28|1390.48|1393.75|1390.95|1392.34|1389.54|0
1648689300000|2022-03-31 01:15:00|1393.52|1390.72|1393.28|1390.48|1393.75|1390.95|1392.81|1390.01|0
1648689600000|2022-03-31 01:20:00|1393.04|1390.24|1392.57|1389.77|1393.52|1390.72|1392.57|1389.77|0
1648689900000|2022-03-31 01:25:00|1392.81|1390.01|1393.75|1390.95|1393.99|1391.19|1392.57|1389.77|0
1648690200000|2022-03-31 01:30:00|1393.51|1390.71|1394.69|1391.89|1394.93|1392.13|1392.8|1390|0
1648690500000|2022-03-31 01:35:00|1394.93|1392.13|1392.8|1390|1394.93|1392.13|1392.57|1389.77|0
1648690800000|2022-03-31 01:40:00|1392.57|1389.77|1392.56|1389.76|1393.27|1390.47|1392.09|1389.29|0
1648691100000|2022-03-31 01:45:00|1392.8|1390|1392.68|1389.88|1393.51|1390.71|1392.09|1389.29|0
1648691400000|2022-03-31 01:50:00|1392.8|1390|1392.8|1390|1393.74|1390.94|1392.56|1389.76|0
1648691700000|2022-03-31 01:55:00|1392.56|1389.76|1392.8|1390|1392.8|1390|1392.33|1389.53|0
1648692000000|2022-03-31 02:00:00|1392.56|1389.76|1391.14|1388.34|1392.8|1390|1390.91|1388.11|0
1648692300000|2022-03-31 02:05:00|1391.49|1388.69|1391.85|1389.05|1392.32|1389.52|1390.91|1388.11|0
1648692600000|2022-03-31 02:10:00|1392.09|1389.29|1392.56|1389.76|1392.56|1389.76|1391.61|1388.81|0
1648692900000|2022-03-31 02:15:00|1392.79|1389.99|1392.56|1389.76|1392.79|1389.99|1392.32|1389.52|0
1648693200000|2022-03-31 02:20:00|1392.79|1389.99|1392.32|1389.52|1393.03|1390.23|1392.32|1389.52|0
1648693500000|2022-03-31 02:25:00|1392.55|1389.75|1392.32|1389.52|1392.79|1389.99|1391.85|1389.05|0
1648693800000|2022-03-31 02:30:00|1392.55|1389.75|1393.02|1390.22|1393.03|1390.23|1392.08|1389.28|0
1648694100000|2022-03-31 02:35:00|1393.26|1390.46|1394.2|1391.4|1394.68|1391.88|1393.26|1390.46|0
1648694400000|2022-03-31 02:40:00|1394.32|1391.52|1393.26|1390.46|1394.44|1391.64|1392.79|1389.99|0
1648694700000|2022-03-31 02:45:00|1392.79|1389.99|1393.02|1390.22|1393.26|1390.46|1392.55|1389.75|0
1648695000000|2022-03-31 02:50:00|1393.13|1390.33|1392.78|1389.98|1393.13|1390.33|1392.42|1389.62|0
1648695300000|2022-03-31 02:55:00|1392.66|1389.86|1392.55|1389.75|1393.26|1390.46|1392.31|1389.51|0
1648695600000|2022-03-31 03:00:00|1393.02|1390.22|1392.78|1389.98|1393.02|1390.22|1392.31|1389.51|0
1648695900000|2022-03-31 03:05:00|1392.66|1389.86|1391.84|1389.04|1393.02|1390.22|1391.84|1389.04|0
1648696200000|2022-03-31 03:10:00|1391.36|1388.56|1391.13|1388.33|1391.6|1388.8|1390.18|1387.38|0
1648696500000|2022-03-31 03:15:00|1391.36|1388.56|1391.36|1388.56|1391.83|1389.03|1391.13|1388.33|0
1648696800000|2022-03-31 03:20:00|1391.12|1388.32|1391.6|1388.8|1391.83|1389.03|1390.89|1388.09|0
1648697100000|2022-03-31 03:25:00|1391.59|1388.79|1392.07|1389.27|1392.07|1389.27|1391.59|1388.79|0
1648697400000|2022-03-31 03:30:00|1391.83|1389.03|1390.18|1387.38|1391.83|1389.03|1390.18|1387.38|0
1648697700000|2022-03-31 03:35:00|1389.94|1387.14|1389.47|1386.67|1390.18|1387.38|1388.29|1385.49|0
1648698000000|2022-03-31 03:40:00|1389.23|1386.43|1389.11|1386.31|1389.23|1386.43|1388.52|1385.72|0
1648698300000|2022-03-31 03:45:00|1389.23|1386.43|1388.99|1386.19|1389.47|1386.67|1388.99|1386.19|0
1648698600000|2022-03-31 03:50:00|1389.23|1386.43|1388.99|1386.19|1389.23|1386.43|1388.87|1386.07|0
1648698900000|2022-03-31 03:55:00|1389.23|1386.43|1388.52|1385.72|1389.46|1386.66|1388.28|1385.48|0
1648699200000|2022-03-31 04:00:00|1388.75|1385.95|1389.93|1387.13|1390.41|1387.61|1388.52|1385.72|0
1648699500000|2022-03-31 04:05:00|1390.05|1387.25|1389.7|1386.9|1390.41|1387.61|1389.7|1386.9|0
1648699800000|2022-03-31 04:10:00|1389.81|1387.01|1389.46|1386.66|1389.93|1387.13|1389.46|1386.66|0
1648700100000|2022-03-31 04:15:00|1389.34|1386.54|1390.17|1387.37|1390.17|1387.37|1389.22|1386.42|0
1648700400000|2022-03-31 04:20:00|1389.93|1387.13|1389.69|1386.89|1390.64|1387.84|1389.46|1386.66|0
1648700700000|2022-03-31 04:25:00|1389.46|1386.66|1388.51|1385.71|1389.57|1386.77|1388.51|1385.71|0
1648701000000|2022-03-31 04:30:00|1388.39|1385.59|1389.45|1386.65|1390.16|1387.36|1388.39|1385.59|0
1648701300000|2022-03-31 04:35:00|1389.22|1386.42|1389.69|1386.89|1389.93|1387.13|1389.22|1386.42|0
1648701600000|2022-03-31 04:40:00|1389.57|1386.77|1389.92|1387.12|1390.16|1387.36|1389.57|1386.77|0
1648701900000|2022-03-31 04:45:00|1389.69|1386.89|1389.92|1387.12|1390.63|1387.83|1389.69|1386.89|0
1648702200000|2022-03-31 04:50:00|1390.16|1387.36|1389.69|1386.89|1390.16|1387.36|1389.69|1386.89|0
1648702500000|2022-03-31 04:55:00|1389.8|1387|1389.92|1387.12|1390.16|1387.36|1389.56|1386.76|0
1648702800000|2022-03-31 05:00:00|1390.16|1387.36|1388.98|1386.18|1390.39|1387.59|1388.5|1385.7|0
1648703100000|2022-03-31 05:05:00|1388.74|1385.94|1387.32|1384.52|1389.45|1386.65|1386.85|1384.05|0
1648703400000|2022-03-31 05:10:00|1387.44|1384.64|1388.27|1385.47|1389.68|1386.88|1387.44|1384.64|0
1648703700000|2022-03-31 05:15:00|1388.5|1385.7|1387.56|1384.76|1388.74|1385.94|1387.09|1384.29|0
1648704000000|2022-03-31 05:20:00|1387.79|1384.99|1388.03|1385.23|1388.5|1385.7|1387.56|1384.76|0
1648704300000|2022-03-31 05:25:00|1387.79|1384.99|1387.08|1384.28|1387.9|1385.1|1386.61|1383.81|0
1648704600000|2022-03-31 05:30:00|1387.32|1384.52|1386.37|1383.57|1387.79|1384.99|1386.14|1383.34|0
1648704900000|2022-03-31 05:35:00|1386.61|1383.81|1385.43|1382.63|1387.55|1384.75|1385.43|1382.63|0
1648705200000|2022-03-31 05:40:00|1385.67|1382.87|1385.9|1383.1|1386.37|1383.57|1384.96|1382.16|0
1648705500000|2022-03-31 05:45:00|1385.66|1382.86|1385.66|1382.86|1386.61|1383.81|1385.43|1382.63|0
1648705800000|2022-03-31 05:50:00|1385.9|1383.1|1387.55|1384.75|1388.73|1385.93|1385.66|1382.86|0
1648706100000|2022-03-31 05:55:00|1387.66|1384.86|1388.49|1385.69|1388.84|1386.04|1387.55|1384.75|0
1648706400000|2022-03-31 06:00:00|1388.02|1385.22|1385.89|1383.09|1390.14|1387.34|1385.66|1382.86|0
1648706700000|2022-03-31 06:05:00|1386.13|1383.33|1387.54|1384.74|1387.78|1384.98|1385.66|1382.86|0
1648707000000|2022-03-31 06:10:00|1387.78|1384.98|1387.25|1384.45|1388.02|1385.22|1385.89|1383.09|0
1648707300000|2022-03-31 06:15:00|1387.13|1384.33|1387.33|1384.53|1387.33|1384.53|1384.88|1382.08|0
1648707600000|2022-03-31 06:20:00|1387.09|1384.29|1388.97|1386.17|1388.97|1386.17|1386.86|1384.06|0
1648707900000|2022-03-31 06:25:00|1388.85|1386.05|1388.61|1385.81|1388.97|1386.17|1387.44|1384.64|0
1648708200000|2022-03-31 06:30:00|1388.5|1385.7|1386.62|1383.82|1388.97|1386.17|1386.62|1383.82|0
1648708500000|2022-03-31 06:35:00|1387.09|1384.29|1386.38|1383.58|1387.44|1384.64|1385.44|1382.64|0
1648708800000|2022-03-31 06:40:00|1386.15|1383.35|1387.56|1384.76|1388.14|1385.34|1386.15|1383.35|0
1648709100000|2022-03-31 06:45:00|1387.79|1384.99|1388.03|1385.23|1388.73|1385.93|1387.2|1384.4|0
1648709400000|2022-03-31 06:50:00|1387.79|1384.99|1389.44|1386.64|1389.91|1387.11|1387.43|1384.63|0
1648709700000|2022-03-31 06:55:00|1388.97|1386.17|1390.02|1387.22|1390.14|1387.34|1388.37|1385.57|0
1648710000000|2022-03-31 07:00:00|1390.38|1387.58|1392.02|1389.22|1393.44|1390.64|1390.38|1387.58|0
1648710300000|2022-03-31 07:05:00|1391.82|1389.42|1389.23|1386.83|1392.06|1389.66|1389|1386.6|0
1648710600000|2022-03-31 07:10:00|1389.35|1386.95|1392.76|1390.36|1395.12|1392.72|1389.23|1386.83|0
1648710900000|2022-03-31 07:15:00|1393|1390.6|1395.23|1392.83|1396.64|1394.24|1393|1390.6|0
1648711200000|2022-03-31 07:20:00|1394.99|1392.59|1395.11|1392.71|1396.17|1393.77|1394.05|1391.65|0
1648711500000|2022-03-31 07:25:00|1394.99|1392.59|1393.58|1391.18|1396.17|1393.77|1393.45|1391.05|0
1648711800000|2022-03-31 07:30:00|1393.34|1390.94|1394.75|1392.35|1396.4|1394|1392.4|1390|0
1648712100000|2022-03-31 07:35:00|1394.52|1392.12|1395.69|1393.29|1396.4|1394|1394.52|1392.12|0
1648712400000|2022-03-31 07:40:00|1395.81|1393.41|1393.45|1391.05|1395.93|1393.53|1392.87|1390.47|0
1648712700000|2022-03-31 07:45:00|1393.34|1390.94|1392.87|1390.47|1393.57|1391.17|1391.92|1389.52|0
1648713000000|2022-03-31 07:50:00|1392.63|1390.23|1391.45|1389.05|1392.87|1390.47|1391.45|1389.05|0
1648713300000|2022-03-31 07:55:00|1391.69|1389.29|1391.28|1388.88|1392.51|1390.11|1390.15|1387.75|0
1648713600000|2022-03-31 08:00:00|1391.04|1388.64|1389.86|1387.46|1391.04|1388.64|1388.69|1386.29|0
1648713900000|2022-03-31 08:05:00|1389.98|1387.58|1387.98|1385.58|1390.8|1388.4|1387.04|1384.64|0
1648714200000|2022-03-31 08:10:00|1388.09|1385.69|1387.27|1384.87|1388.21|1385.81|1386.8|1384.4|0
1648714500000|2022-03-31 08:15:00|1387.03|1384.63|1387.74|1385.34|1388.21|1385.81|1385.39|1382.99|0
1648714800000|2022-03-31 08:20:00|1387.5|1385.1|1386.62|1384.22|1388.68|1386.28|1386.62|1384.22|0
1648715100000|2022-03-31 08:25:00|1386.39|1383.99|1387.8|1385.4|1387.8|1385.4|1386.15|1383.75|0
1648715400000|2022-03-31 08:30:00|1387.68|1385.28|1387.09|1384.69|1387.8|1385.4|1385.92|1383.52|0
1648715700000|2022-03-31 08:35:00|1386.97|1384.57|1385.44|1383.04|1387.56|1385.16|1385.21|1382.81|0
1648716000000|2022-03-31 08:40:00|1385.21|1382.81|1385.91|1383.51|1386.15|1383.75|1385.21|1382.81|0
1648716300000|2022-03-31 08:45:00|1385.68|1383.28|1385.68|1383.28|1385.91|1383.51|1385.21|1382.81|0
1648716600000|2022-03-31 08:50:00|1385.91|1383.51|1387.56|1385.16|1387.79|1385.39|1385.44|1383.04|0
1648716900000|2022-03-31 08:55:00|1387.79|1385.39|1388.26|1385.86|1389.68|1387.28|1387.56|1385.16|0
1648717200000|2022-03-31 09:00:00|1387.79|1385.39|1386.02|1383.62|1388.85|1386.45|1385.91|1383.51|0
1648717500000|2022-03-31 09:05:00|1386.14|1383.74|1385.67|1383.27|1386.61|1384.21|1385.2|1382.8|0
1648717800000|2022-03-31 09:10:00|1385.91|1383.51|1386.14|1383.74|1386.25|1383.85|1385.43|1383.03|0
1648718100000|2022-03-31 09:15:00|1385.9|1383.5|1388.49|1386.09|1388.49|1386.09|1385.9|1383.5|0
1648718400000|2022-03-31 09:20:00|1388.26|1385.86|1388.13|1385.73|1388.49|1386.09|1387.55|1385.15|0
1648718700000|2022-03-31 09:25:00|1388.26|1385.86|1387.55|1385.15|1388.26|1385.86|1386.61|1384.21|0
1648719000000|2022-03-31 09:30:00|1387.43|1385.03|1387.55|1385.15|1387.78|1385.38|1386.61|1384.21|0
1648719300000|2022-03-31 09:35:00|1387.31|1384.91|1386.84|1384.44|1387.66|1385.26|1386.37|1383.97|0
1648719600000|2022-03-31 09:40:00|1386.6|1384.2|1388.49|1386.09|1388.96|1386.56|1386.6|1384.2|0
1648719900000|2022-03-31 09:45:00|1388.6|1386.2|1387.31|1384.91|1388.72|1386.32|1387.07|1384.67|0
1648720200000|2022-03-31 09:50:00|1387.78|1385.38|1386.84|1384.44|1387.78|1385.38|1386.36|1383.96|0
1648720500000|2022-03-31 09:55:00|1387.31|1384.91|1386.36|1383.96|1388.01|1385.61|1386.36|1383.96|0
1648720800000|2022-03-31 10:00:00|1386.6|1384.2|1386.36|1383.96|1387.54|1385.14|1385.42|1383.02|0
1648721100000|2022-03-31 10:05:00|1386.13|1383.73|1386.6|1384.2|1387.3|1384.9|1385.89|1383.49|0
1648721400000|2022-03-31 10:10:00|1386.71|1384.31|1385.53|1383.13|1386.83|1384.43|1385.42|1383.02|0
1648721700000|2022-03-31 10:15:00|1385.89|1383.49|1384.48|1382.08|1387.3|1384.9|1384.48|1382.08|0
1648722000000|2022-03-31 10:20:00|1384.24|1381.84|1386.12|1383.72|1386.36|1383.96|1383.3|1380.9|0
1648722300000|2022-03-31 10:25:00|1386.36|1383.96|1386.75|1384.35|1387.22|1384.82|1385.57|1383.17|0
1648722600000|2022-03-31 10:30:00|1386.98|1384.58|1385.68|1383.28|1387.09|1384.69|1385.57|1383.17|0
1648722900000|2022-03-31 10:35:00|1385.8|1383.4|1384.97|1382.57|1388.39|1385.99|1384.15|1381.75|0
1648723200000|2022-03-31 10:40:00|1384.86|1382.46|1386.04|1383.64|1386.98|1384.58|1384.27|1381.87|0
1648723500000|2022-03-31 10:45:00|1386.27|1383.87|1385.33|1382.93|1386.98|1384.58|1385.09|1382.69|0
1648723800000|2022-03-31 10:50:00|1385.09|1382.69|1385.8|1383.4|1385.91|1383.51|1385.09|1382.69|0
1648724100000|2022-03-31 10:55:00|1385.56|1383.16|1382.97|1380.57|1385.56|1383.16|1382.97|1380.57|0
1648724400000|2022-03-31 11:00:00|1383.21|1380.81|1383.68|1381.28|1384.38|1381.98|1382.97|1380.57|0
1648724700000|2022-03-31 11:05:00|1383.91|1381.51|1382.97|1380.57|1383.91|1381.51|1381.56|1379.16|0
1648725000000|2022-03-31 11:10:00|1382.73|1380.33|1380.15|1377.75|1382.73|1380.33|1379.91|1377.51|0
1648725300000|2022-03-31 11:15:00|1380.38|1377.98|1379.74|1377.34|1381.29|1378.89|1379.51|1377.11|0
1648725600000|2022-03-31 11:20:00|1379.51|1377.11|1378.57|1376.17|1380.21|1377.81|1378.33|1375.93|0
1648725900000|2022-03-31 11:25:00|1378.33|1375.93|1376.45|1374.05|1378.8|1376.4|1376.22|1373.82|0
1648726200000|2022-03-31 11:30:00|1376.92|1374.52|1377.62|1375.22|1378.57|1376.17|1376.22|1373.82|0
1648726500000|2022-03-31 11:35:00|1377.15|1374.75|1379.27|1376.87|1379.85|1377.45|1377.15|1374.75|0
1648726800000|2022-03-31 11:40:00|1379.5|1377.1|1381.15|1378.75|1381.38|1378.98|1378.44|1376.04|0
1648727100000|2022-03-31 11:45:00|1381.5|1379.1|1382.67|1380.27|1382.79|1380.39|1381.15|1378.75|0
1648727400000|2022-03-31 11:50:00|1382.56|1380.16|1381.15|1378.75|1382.56|1380.16|1381.15|1378.75|0
1648727700000|2022-03-31 11:55:00|1381.38|1378.98|1383.03|1380.63|1383.73|1381.33|1381.15|1378.75|0
1648728000000|2022-03-31 12:00:00|1383.26|1380.86|1382.79|1380.39|1383.73|1381.33|1382.08|1379.68|0
1648728300000|2022-03-31 12:05:00|1383.02|1380.62|1384.2|1381.8|1385.14|1382.74|1382.67|1380.27|0
1648728600000|2022-03-31 12:10:00|1384.44|1382.04|1383.96|1381.56|1384.44|1382.04|1383.73|1381.33|0
1648728900000|2022-03-31 12:15:00|1384.2|1381.8|1382.79|1380.39|1384.2|1381.8|1382.55|1380.15|0
1648729200000|2022-03-31 12:20:00|1383.02|1380.62|1383.25|1380.85|1383.49|1381.09|1381.84|1379.44|0
1648729500000|2022-03-31 12:25:00|1383.49|1381.09|1383.72|1381.32|1384.2|1381.8|1383.02|1380.62|0
1648729800000|2022-03-31 12:30:00|1383.02|1380.62|1382.55|1380.15|1387.49|1385.09|1382.08|1379.68|0
1648730100000|2022-03-31 12:35:00|1383.02|1380.62|1381.25|1378.85|1383.49|1381.09|1379.72|1377.32|0
1648730400000|2022-03-31 12:40:00|1381.37|1378.97|1380.9|1378.5|1381.37|1378.97|1380.19|1377.79|0
1648730700000|2022-03-31 12:45:00|1381.13|1378.73|1380.43|1378.03|1381.13|1378.73|1379.25|1376.85|0
1648731000000|2022-03-31 12:50:00|1380.19|1377.79|1379.95|1377.55|1381.13|1378.73|1379.72|1377.32|0
1648731300000|2022-03-31 12:55:00|1379.6|1377.2|1382.07|1379.67|1383.01|1380.61|1379.6|1377.2|0
1648731600000|2022-03-31 13:00:00|1382.3|1379.9|1383.48|1381.08|1383.71|1381.31|1381.13|1378.73|0
1648731900000|2022-03-31 13:05:00|1383.24|1380.84|1381.6|1379.2|1384.89|1382.49|1381.36|1378.96|0
1648732200000|2022-03-31 13:10:00|1381.83|1379.43|1379.71|1377.31|1381.94|1379.54|1376.66|1374.26|0
1648732500000|2022-03-31 13:15:00|1380.18|1377.78|1378.3|1375.9|1380.65|1378.25|1376.19|1373.79|0
1648732800000|2022-03-31 13:20:00|1377.83|1375.43|1379.71|1377.31|1379.71|1377.31|1376.66|1374.26|0
1648733100000|2022-03-31 13:25:00|1379.95|1377.55|1374.77|1372.37|1380.18|1377.78|1374.77|1372.37|0
1648733400000|2022-03-31 13:30:00|1376.18|1373.78|1373.83|1371.43|1376.89|1374.49|1373.36|1370.96|0
1648733700000|2022-03-31 13:35:00|1373.13|1370.73|1373.36|1370.96|1373.36|1370.96|1367.72|1365.32|0
1648734000000|2022-03-31 13:40:00|1371.95|1369.55|1370.65|1368.25|1374.06|1371.66|1369.37|1366.97|0
1648734300000|2022-03-31 13:45:00|1370.77|1368.37|1372.26|1369.86|1373.43|1371.03|1367.42|1365.02|0
1648734600000|2022-03-31 13:50:00|1371.66|1369.26|1371.32|1368.92|1376.02|1373.62|1368.73|1366.33|0
1648734900000|2022-03-31 13:55:00|1371.08|1368.68|1373.9|1371.5|1375.31|1372.91|1369.2|1366.8|0
1648735200000|2022-03-31 14:00:00|1374.01|1371.61|1363.33|1360.93|1374.01|1371.61|1361.92|1359.52|0
1648735500000|2022-03-31 14:05:00|1363.8|1361.4|1364.74|1362.34|1367.79|1365.39|1363.56|1361.16|0
1648735800000|2022-03-31 14:10:00|1365.2|1362.8|1367.55|1365.15|1368.02|1365.62|1362.62|1360.22|0
1648736100000|2022-03-31 14:15:00|1367.79|1365.39|1367.55|1365.15|1369.9|1367.5|1364.97|1362.57|0
1648736400000|2022-03-31 14:20:00|1367.19|1364.79|1364.03|1361.63|1369.43|1367.03|1363.32|1360.92|0
1648736700000|2022-03-31 14:25:00|1363.79|1361.39|1367.08|1364.68|1368.13|1365.73|1361.68|1359.28|0
1648737000000|2022-03-31 14:30:00|1367.31|1364.91|1372.95|1370.55|1373.66|1371.26|1365.9|1363.5|0
1648737300000|2022-03-31 14:35:00|1373.42|1371.02|1370.76|1368.36|1375.3|1372.9|1370.29|1367.89|0
1648737600000|2022-03-31 14:40:00|1370.64|1368.24|1372.41|1370.01|1373.11|1370.71|1368.65|1366.25|0
1648737900000|2022-03-31 14:45:00|1371.94|1369.54|1378.05|1375.65|1379.46|1377.06|1371.47|1369.07|0
1648738200000|2022-03-31 14:50:00|1377.81|1375.41|1374.52|1372.12|1378.52|1376.12|1374.05|1371.65|0
1648738500000|2022-03-31 14:55:00|1374.99|1372.59|1379.56|1377.16|1381.68|1379.28|1374.99|1372.59|0
1648738800000|2022-03-31 15:00:00|1379.09|1376.69|1376.73|1374.33|1380.27|1377.87|1373.91|1371.51|0
1648739100000|2022-03-31 15:05:00|1376.5|1374.1|1376.03|1373.63|1378.15|1375.75|1373.44|1371.04|0
1648739400000|2022-03-31 15:10:00|1375.67|1373.27|1375.32|1372.92|1377.44|1375.04|1373.44|1371.04|0
1648739700000|2022-03-31 15:15:00|1376.03|1373.63|1373.91|1371.51|1376.26|1373.86|1372.5|1370.1|0
1648740000000|2022-03-31 15:20:00|1373.67|1371.27|1373.67|1371.27|1376.49|1374.09|1372.5|1370.1|0
1648740300000|2022-03-31 15:25:00|1373.44|1371.04|1371.79|1369.39|1373.44|1371.04|1370.61|1368.21|0
1648740600000|2022-03-31 15:30:00|1371.08|1368.68|1369.31|1366.91|1372.26|1369.86|1368.5|1366.1|0
1648740900000|2022-03-31 15:35:00|1369.44|1367.04|1370.61|1368.21|1372.49|1370.09|1368.03|1365.63|0
1648741200000|2022-03-31 15:40:00|1371.08|1368.68|1373.43|1371.03|1376.25|1373.85|1370.85|1368.45|0
1648741500000|2022-03-31 15:45:00|1373.2|1370.8|1372.02|1369.62|1373.2|1370.8|1371.08|1368.68|0
1648741800000|2022-03-31 15:50:00|1371.78|1369.38|1370.84|1368.44|1372.84|1370.44|1369.67|1367.27|0
1648742100000|2022-03-31 15:55:00|1371.08|1368.68|1373.9|1371.5|1373.9|1371.5|1370.61|1368.21|0
1648742400000|2022-03-31 16:00:00|1373.66|1371.26|1370.13|1367.73|1375.54|1373.14|1369.9|1367.5|0
1648742700000|2022-03-31 16:05:00|1369.9|1367.5|1370.6|1368.2|1371.54|1369.14|1369.19|1366.79|0
1648743000000|2022-03-31 16:10:00|1370.37|1367.97|1367.55|1365.15|1370.6|1368.2|1367.55|1365.15|0
1648743300000|2022-03-31 16:15:00|1367.31|1364.91|1368.25|1365.85|1369.9|1367.5|1366.84|1364.44|0
1648743600000|2022-03-31 16:20:00|1367.78|1365.38|1364.49|1362.09|1367.78|1365.38|1364.49|1362.09|0
1648743900000|2022-03-31 16:25:00|1364.25|1361.85|1364.72|1362.32|1364.96|1362.56|1362.61|1360.21|0
1648744200000|2022-03-31 16:30:00|1365.07|1362.67|1362.37|1359.97|1366.6|1364.2|1362.14|1359.74|0
1648744500000|2022-03-31 16:35:00|1362.61|1360.21|1364.95|1362.55|1365.89|1363.49|1361.9|1359.5|0
1648744800000|2022-03-31 16:40:00|1364.72|1362.32|1366.83|1364.43|1367.3|1364.9|1364.48|1362.08|0
1648745100000|2022-03-31 16:45:00|1367.3|1364.9|1366.36|1363.96|1368.01|1365.61|1364.72|1362.32|0
1648745400000|2022-03-31 16:50:00|1366.6|1364.2|1363.54|1361.14|1366.6|1364.2|1362.84|1360.44|0
1648745700000|2022-03-31 16:55:00|1363.31|1360.91|1361.9|1359.5|1364.48|1362.08|1361.43|1359.03|0
1648746000000|2022-03-31 17:00:00|1362.13|1359.73|1362.95|1360.55|1364.48|1362.08|1361.19|1358.79|0
1648746300000|2022-03-31 17:05:00|1362.83|1360.43|1361.19|1358.79|1364.24|1361.84|1360.95|1358.55|0
1648746600000|2022-03-31 17:10:00|1361.3|1358.9|1360.01|1357.61|1362.36|1359.96|1359.31|1356.91|0
1648746900000|2022-03-31 17:15:00|1359.78|1357.38|1363.06|1360.66|1363.3|1360.9|1358.37|1355.97|0
1648747200000|2022-03-31 17:20:00|1362.36|1359.96|1360.71|1358.31|1362.36|1359.96|1359.78|1357.38|0
1648747500000|2022-03-31 17:25:00|1360.24|1357.84|1364.71|1362.31|1365.18|1362.78|1359.77|1357.37|0
1648747800000|2022-03-31 17:30:00|1364.47|1362.07|1364.47|1362.07|1366.35|1363.95|1363.29|1360.89|0
1648748100000|2022-03-31 17:35:00|1364|1361.6|1362.59|1360.19|1364|1361.6|1361.65|1359.25|0
1648748400000|2022-03-31 17:40:00|1362.82|1360.42|1364.47|1362.07|1365.41|1363.01|1362.35|1359.95|0
1648748700000|2022-03-31 17:45:00|1364.7|1362.3|1365.64|1363.24|1365.88|1363.48|1363.76|1361.36|0
1648749000000|2022-03-31 17:50:00|1366.11|1363.71|1367.28|1364.88|1369.63|1367.23|1366.11|1363.71|0
1648749300000|2022-03-31 17:55:00|1367.05|1364.65|1364.46|1362.06|1367.99|1365.59|1364.46|1362.06|0
1648749600000|2022-03-31 18:00:00|1364.93|1362.53|1359.53|1357.13|1364.93|1362.53|1359.29|1356.89|0
1648749900000|2022-03-31 18:05:00|1359.76|1357.36|1358.59|1356.19|1360.7|1358.3|1357.41|1355.01|0
1648750200000|2022-03-31 18:10:00|1358.12|1355.72|1357.18|1354.78|1359.53|1357.13|1356.71|1354.31|0
1648750500000|2022-03-31 18:15:00|1356.94|1354.54|1356.24|1353.84|1357.65|1355.25|1355.07|1352.67|0
1648750800000|2022-03-31 18:20:00|1356|1353.6|1358.82|1356.42|1359.29|1356.89|1355.53|1353.13|0
1648751100000|2022-03-31 18:25:00|1358.58|1356.18|1359.29|1356.89|1359.99|1357.59|1355.53|1353.13|0
1648751400000|2022-03-31 18:30:00|1359.76|1357.36|1356.94|1354.54|1359.76|1357.36|1356.24|1353.84|0
1648751700000|2022-03-31 18:35:00|1356.7|1354.3|1359.16|1356.76|1360.69|1358.29|1355.53|1353.13|0
1648752000000|2022-03-31 18:40:00|1358.58|1356.18|1356.47|1354.07|1359.75|1357.35|1354.83|1352.43|0
1648752300000|2022-03-31 18:45:00|1356.7|1354.3|1356.7|1354.3|1358.58|1356.18|1354.83|1352.43|0
1648752600000|2022-03-31 18:50:00|1356.23|1353.83|1357.17|1354.77|1358.58|1356.18|1356|1353.6|0
1648752900000|2022-03-31 18:55:00|1356.46|1354.06|1361.39|1358.99|1361.39|1358.99|1356.46|1354.06|0
1648753200000|2022-03-31 19:00:00|1361.86|1359.46|1365.15|1362.75|1368.9|1366.5|1361.86|1359.46|0
1648753500000|2022-03-31 19:05:00|1364.91|1362.51|1366.08|1363.68|1367.49|1365.09|1363.5|1361.1|0
1648753800000|2022-03-31 19:10:00|1365.85|1363.45|1361.62|1359.22|1365.96|1363.56|1360.92|1358.52|0
1648754100000|2022-03-31 19:15:00|1361.39|1358.99|1358.33|1355.93|1361.86|1359.46|1357.63|1355.23|0
1648754400000|2022-03-31 19:20:00|1358.1|1355.7|1352.47|1350.07|1358.1|1355.7|1352|1349.6|0
1648754700000|2022-03-31 19:25:00|1352.7|1350.3|1352|1349.6|1353.88|1351.48|1349.66|1347.26|0
1648755000000|2022-03-31 19:30:00|1351.77|1349.37|1345.44|1343.04|1353.17|1350.77|1343.8|1341.4|0
1648755300000|2022-03-31 19:35:00|1345.2|1342.8|1348.01|1345.61|1350.59|1348.19|1343.8|1341.4|0
1648755600000|2022-03-31 19:40:00|1346.37|1343.97|1340.28|1337.88|1348.01|1345.61|1339.82|1337.42|0
1648755900000|2022-03-31 19:45:00|1340.52|1338.12|1338.93|1336.53|1344.73|1342.33|1338.93|1336.53|0
1648756200000|2022-03-31 19:50:00|1338.69|1336.29|1329.63|1327.23|1339.16|1336.76|1329.63|1327.23|0
1648756500000|2022-03-31 19:55:00|1328.23|1325.83|1319.53|1317.13|1331.74|1329.34|1315.79|1313.39|0
1648756800000|2022-03-31 20:00:00|1316.96|1314.56|1319.76|1317.36|1327.01|1324.61|1316.96|1314.56|0
1648757100000|2022-03-31 20:05:00|1319.99|1317.59|1323.26|1320.86|1323.73|1321.33|1318.36|1315.96|0
1648757400000|2022-03-31 20:10:00|1323.73|1321.33|1329.74|1327.34|1330.44|1328.04|1323.61|1321.21|0
1648757700000|2022-03-31 20:15:00|1329.47|1326.67|1329|1326.2|1331.11|1328.31|1327.83|1325.03|0
1648758000000|2022-03-31 20:20:00|1328.76|1325.96|1324.43|1321.63|1329.23|1326.43|1324.32|1321.52|0
1648758300000|2022-03-31 20:25:00|1324.32|1321.52|1325.95|1323.15|1326.66|1323.86|1323.38|1320.58|0
1648758600000|2022-03-31 20:30:00|1326.19|1323.39|1326.89|1324.09|1327.82|1325.02|1325.72|1322.92|0
1648758900000|2022-03-31 20:35:00|1326.3|1323.5|1327.59|1324.79|1328.53|1325.73|1326.3|1323.5|0
1648759200000|2022-03-31 20:40:00|1327.7|1324.9|1328.29|1325.49|1328.99|1326.19|1327.7|1324.9|0
1648759500000|2022-03-31 20:45:00|1328.52|1325.72|1328.52|1325.72|1329.46|1326.66|1326.42|1323.62|0
1648759800000|2022-03-31 20:50:00|1328.76|1325.96|1328.05|1325.25|1328.76|1325.96|1326.53|1323.73|0
1648760100000|2022-03-31 20:55:00|1328.29|1325.49|1328.16|1325.36|1328.75|1325.95|1327.58|1324.78|0
1648760400000|2022-03-31 21:00:00|1328.31|1325.51|1327.66|1324.86|1328.4|1325.6|1327.62|1324.82|0
1648760700000|2022-03-31 21:05:00|1327.62|1324.82|1327.58|1324.78|1327.89|1325.09|1327.48|1324.68|0
1648761000000|2022-03-31 21:10:00|1327.55|1324.75|1327.72|1324.92|1327.78|1324.98|1327.51|1324.71|0
1648761300000|2022-03-31 21:15:00|1327.68|1324.88|1327.78|1324.98|1327.82|1325.02|1327.65|1324.85|0
1648761600000|2022-03-31 21:20:00|1327.75|1324.95|1326.97|1324.17|1327.75|1324.95|1326.97|1324.17|0
1648761900000|2022-03-31 21:25:00|1327.17|1324.37|1326|1323.2|1327.41|1324.61|1326|1323.2|0
1648762200000|2022-03-31 21:30:00|1326.38|1323.58|1325.83|1323.03|1326.58|1323.78|1325.43|1322.63|0
1648762500000|2022-03-31 21:35:00|1325.79|1322.99|1325.16|1322.36|1325.83|1323.03|1324.95|1322.15|0
1648762800000|2022-03-31 21:40:00|1325.22|1322.42|1325.89|1323.09|1325.93|1323.13|1324.98|1322.18|0
1648763100000|2022-03-31 21:45:00|1325.66|1322.86|1325.97|1323.17|1326.61|1323.81|1325.66|1322.86|0
1648763400000|2022-03-31 21:50:00|1326.14|1323.34|1326.34|1323.54|1327.3|1324.5|1326.14|1323.34|0
1648763700000|2022-03-31 21:55:00|1326.51|1323.71|1327.33|1324.53|1327.74|1324.94|1326.51|1323.71|0
1648764000000|2022-03-31 22:00:00|1327.68|1324.88|1330.37|1327.57|1331.31|1328.51|1327.44|1324.64|0
1648764300000|2022-03-31 22:05:00|1330.14|1327.34|1329.44|1326.64|1330.84|1328.04|1329.2|1326.4|0
1648764600000|2022-03-31 22:10:00|1329.67|1326.87|1327.91|1325.11|1329.67|1326.87|1327.56|1324.76|0
1648764900000|2022-03-31 22:15:00|1328.03|1325.23|1326.39|1323.59|1328.38|1325.58|1325.69|1322.89|0
1648765200000|2022-03-31 22:20:00|1326.16|1323.36|1325.69|1322.89|1326.62|1323.82|1324.75|1321.95|0
1648765500000|2022-03-31 22:25:00|1325.92|1323.12|1324.98|1322.18|1326.15|1323.35|1324.98|1322.18|0
1648765800000|2022-03-31 22:30:00|1325.69|1322.89|1327.79|1324.99|1327.79|1324.99|1325.68|1322.88|0
1648766100000|2022-03-31 22:35:00|1327.9|1325.1|1328.49|1325.69|1328.96|1326.16|1327.79|1324.99|0
1648766400000|2022-03-31 22:40:00|1328.73|1325.93|1328.84|1326.04|1329.19|1326.39|1328.6|1325.8|0
1648766700000|2022-03-31 22:45:00|1328.96|1326.16|1328.49|1325.69|1329.66|1326.86|1328.49|1325.69|0
1648767000000|2022-03-31 22:50:00|1328.72|1325.92|1328.96|1326.16|1329.66|1326.86|1328.72|1325.92|0
1648767300000|2022-03-31 22:55:00|1328.95|1326.15|1328.95|1326.15|1329.19|1326.39|1328.25|1325.45|0
1648767600000|2022-03-31 23:00:00|1329.19|1326.39|1328.95|1326.15|1329.66|1326.86|1328.95|1326.15|0
1648767900000|2022-03-31 23:05:00|1328.72|1325.92|1329.19|1326.39|1329.42|1326.62|1328.25|1325.45|0
1648768200000|2022-03-31 23:10:00|1329.18|1326.38|1329.42|1326.62|1329.76|1326.96|1328.72|1325.92|0
1648768500000|2022-03-31 23:15:00|1329.18|1326.38|1329.42|1326.62|1330.35|1327.55|1328.72|1325.92|0
1648768800000|2022-03-31 23:20:00|1329.65|1326.85|1329.76|1326.96|1329.88|1327.08|1328.71|1325.91|0
1648769100000|2022-03-31 23:25:00|1329.65|1326.85|1329.88|1327.08|1329.88|1327.08|1329.18|1326.38|0
1648769400000|2022-03-31 23:30:00|1329.65|1326.85|1329.41|1326.61|1330.58|1327.78|1328.94|1326.14|0
1648769700000|2022-03-31 23:35:00|1329.65|1326.85|1330.35|1327.55|1330.58|1327.78|1329.65|1326.85|0
1648770000000|2022-03-31 23:40:00|1330.11|1327.31|1331.28|1328.48|1331.75|1328.95|1330.11|1327.31|0
1648770300000|2022-03-31 23:45:00|1331.05|1328.25|1329.17|1326.37|1331.05|1328.25|1329.17|1326.37|0
1648770600000|2022-03-31 23:50:00|1329.41|1326.61|1330.11|1327.31|1330.11|1327.31|1328.71|1325.91|0
1648770900000|2022-03-31 23:55:00|1330.34|1327.54|1329.64|1326.84|1330.34|1327.54|1329.41|1326.61|0
1648771200000|2022-04-01 00:00:00|1329.87|1327.07|1328|1325.2|1331.75|1328.95|1327.06|1324.26|0
1648771500000|2022-04-01 00:05:00|1328.23|1325.43|1328.47|1325.67|1329.87|1327.07|1327.06|1324.26|0
1648771800000|2022-04-01 00:10:00|1328.7|1325.9|1329.87|1327.07|1330.34|1327.54|1327.3|1324.5|0
1648772100000|2022-04-01 00:15:00|1329.64|1326.84|1326.82|1324.02|1330.1|1327.3|1326.59|1323.79|0
1648772400000|2022-04-01 00:20:00|1327.06|1324.26|1328.23|1325.43|1328.93|1326.13|1326.59|1323.79|0
1648772700000|2022-04-01 00:25:00|1327.99|1325.19|1326.59|1323.79|1327.99|1325.19|1326.12|1323.32|0
1648773000000|2022-04-01 00:30:00|1326.82|1324.02|1325.18|1322.38|1327.06|1324.26|1325.18|1322.38|0
1648773300000|2022-04-01 00:35:00|1325.42|1322.62|1327.76|1324.96|1327.76|1324.96|1324.25|1321.45|0
1648773600000|2022-04-01 00:40:00|1327.99|1325.19|1328.69|1325.89|1329.39|1326.59|1326.82|1324.02|0
1648773900000|2022-04-01 00:45:00|1328.46|1325.66|1328.1|1325.3|1329.16|1326.36|1327.75|1324.95|0
1648774200000|2022-04-01 00:50:00|1328.22|1325.42|1327.52|1324.72|1328.22|1325.42|1326.58|1323.78|0
1648774500000|2022-04-01 00:55:00|1327.75|1324.95|1329.62|1326.82|1329.62|1326.82|1326.58|1323.78|0
1648774800000|2022-04-01 01:00:00|1329.39|1326.59|1328.92|1326.12|1329.62|1326.82|1327.75|1324.95|0
1648775100000|2022-04-01 01:05:00|1329.15|1326.35|1329.62|1326.82|1329.85|1327.05|1328.45|1325.65|0
1648775400000|2022-04-01 01:10:00|1329.5|1326.7|1330.09|1327.29|1330.56|1327.76|1328.92|1326.12|0
1648775700000|2022-04-01 01:15:00|1329.85|1327.05|1330.55|1327.75|1331.49|1328.69|1329.38|1326.58|0
1648776000000|2022-04-01 01:20:00|1330.79|1327.99|1331.49|1328.69|1331.96|1329.16|1330.55|1327.75|0
1648776300000|2022-04-01 01:25:00|1331.6|1328.8|1331.02|1328.22|1331.6|1328.8|1329.85|1327.05|0
1648776600000|2022-04-01 01:30:00|1330.79|1327.99|1330.55|1327.75|1331.02|1328.22|1329.61|1326.81|0
1648776900000|2022-04-01 01:35:00|1330.78|1327.98|1327.97|1325.17|1330.78|1327.98|1327.04|1324.24|0
1648777200000|2022-04-01 01:40:00|1327.74|1324.94|1328.67|1325.87|1329.38|1326.58|1327.74|1324.94|0
1648777500000|2022-04-01 01:45:00|1328.44|1325.64|1328.2|1325.4|1328.91|1326.11|1327.5|1324.7|0
1648777800000|2022-04-01 01:50:00|1328.08|1325.28|1328.44|1325.64|1330.54|1327.74|1328.08|1325.28|0
1648778100000|2022-04-01 01:55:00|1328.67|1325.87|1329.14|1326.34|1329.61|1326.81|1328.44|1325.64|0
1648778400000|2022-04-01 02:00:00|1328.9|1326.1|1329.6|1326.8|1330.78|1327.98|1328.67|1325.87|0
1648778700000|2022-04-01 02:05:00|1329.72|1326.92|1328.67|1325.87|1330.07|1327.27|1328.67|1325.87|0
1648779000000|2022-04-01 02:10:00|1328.55|1325.75|1329.84|1327.04|1330.18|1327.38|1328.43|1325.63|0
1648779300000|2022-04-01 02:15:00|1329.95|1327.15|1330.07|1327.27|1330.3|1327.5|1329.6|1326.8|0
1648779600000|2022-04-01 02:20:00|1329.95|1327.15|1329.6|1326.8|1330.07|1327.27|1328.43|1325.63|0
1648779900000|2022-04-01 02:25:00|1329.37|1326.57|1329.36|1326.56|1329.83|1327.03|1329.13|1326.33|0
1648780200000|2022-04-01 02:30:00|1329.6|1326.8|1330.3|1327.5|1330.53|1327.73|1329.36|1326.56|0
1648780500000|2022-04-01 02:35:00|1330.41|1327.61|1331.7|1328.9|1331.94|1329.14|1330.06|1327.26|0
1648780800000|2022-04-01 02:40:00|1331.47|1328.67|1332.4|1329.6|1333.11|1330.31|1331.47|1328.67|0
1648781100000|2022-04-01 02:45:00|1332.17|1329.37|1333.34|1330.54|1333.34|1330.54|1331.94|1329.14|0
1648781400000|2022-04-01 02:50:00|1333.11|1330.31|1332.4|1329.6|1333.57|1330.77|1332.4|1329.6|0
1648781700000|2022-04-01 02:55:00|1332.64|1329.84|1333.1|1330.3|1333.34|1330.54|1332.63|1329.83|0
1648782000000|2022-04-01 03:00:00|1333.34|1330.54|1335.44|1332.64|1335.79|1332.99|1333.34|1330.54|0
1648782300000|2022-04-01 03:05:00|1335.21|1332.41|1334.04|1331.24|1335.21|1332.41|1333.8|1331|0
1648782600000|2022-04-01 03:10:00|1334.27|1331.47|1334.97|1332.17|1334.97|1332.17|1334.04|1331.24|0
1648782900000|2022-04-01 03:15:00|1335.21|1332.41|1335.21|1332.41|1335.68|1332.88|1334.97|1332.17|0
1648783200000|2022-04-01 03:20:00|1334.97|1332.17|1334.97|1332.17|1335.44|1332.64|1334.59|1331.79|0
1648783500000|2022-04-01 03:25:00|1335.2|1332.4|1334.5|1331.7|1335.2|1332.4|1334.27|1331.47|0
1648783800000|2022-04-01 03:30:00|1334.27|1331.47|1333.8|1331|1334.73|1331.93|1333.8|1331|0
1648784100000|2022-04-01 03:35:00|1334.03|1331.23|1333.09|1330.29|1334.03|1331.23|1332.62|1329.82|0
1648784400000|2022-04-01 03:40:00|1332.86|1330.06|1333.09|1330.29|1333.79|1330.99|1332.62|1329.82|0
1648784700000|2022-04-01 03:45:00|1333.32|1330.52|1333.32|1330.52|1333.32|1330.52|1332.85|1330.05|0
1648785000000|2022-04-01 03:50:00|1333.56|1330.76|1332.85|1330.05|1333.79|1330.99|1332.85|1330.05|0
1648785300000|2022-04-01 03:55:00|1332.62|1329.82|1333.32|1330.52|1333.32|1330.52|1332.38|1329.58|0
1648785600000|2022-04-01 04:00:00|1333.55|1330.75|1332.62|1329.82|1333.55|1330.75|1332.62|1329.82|0
1648785900000|2022-04-01 04:05:00|1332.85|1330.05|1333.32|1330.52|1333.32|1330.52|1332.62|1329.82|0
1648786200000|2022-04-01 04:10:00|1333.08|1330.28|1333.32|1330.52|1333.32|1330.52|1332.85|1330.05|0
1648786500000|2022-04-01 04:15:00|1333.08|1330.28|1333.78|1330.98|1333.78|1330.98|1333.08|1330.28|0
1648786800000|2022-04-01 04:20:00|1333.55|1330.75|1333.55|1330.75|1333.78|1330.98|1333.31|1330.51|0
1648787100000|2022-04-01 04:25:00|1333.31|1330.51|1333.08|1330.28|1333.31|1330.51|1332.96|1330.16|0
1648787400000|2022-04-01 04:30:00|1332.84|1330.04|1332.61|1329.81|1333.31|1330.51|1332.61|1329.81|0
1648787700000|2022-04-01 04:35:00|1332.49|1329.69|1331.9|1329.1|1332.61|1329.81|1331.9|1329.1|0
1648788000000|2022-04-01 04:40:00|1331.44|1328.64|1330.5|1327.7|1331.67|1328.87|1330.03|1327.23|0
1648788300000|2022-04-01 04:45:00|1330.26|1327.46|1330.96|1328.16|1331.2|1328.4|1330.26|1327.46|0
1648788600000|2022-04-01 04:50:00|1330.73|1327.93|1330.03|1327.23|1330.73|1327.93|1329.56|1326.76|0
1648788900000|2022-04-01 04:55:00|1328.51|1325.71|1329.22|1326.42|1330.16|1327.36|1328.51|1325.71|0
1648789200000|2022-04-01 05:00:00|1328.98|1326.18|1330.15|1327.35|1330.15|1327.35|1328.51|1325.71|0
1648789500000|2022-04-01 05:05:00|1329.92|1327.12|1330.15|1327.35|1330.62|1327.82|1329.69|1326.89|0
1648789800000|2022-04-01 05:10:00|1329.92|1327.12|1332.03|1329.23|1332.26|1329.46|1329.21|1326.41|0
1648790100000|2022-04-01 05:15:00|1332.26|1329.46|1332.03|1329.23|1332.49|1329.69|1331.56|1328.76|0
1648790400000|2022-04-01 05:20:00|1331.79|1328.99|1331.09|1328.29|1332.26|1329.46|1330.85|1328.05|0
1648790700000|2022-04-01 05:25:00|1330.62|1327.82|1330.62|1327.82|1331.09|1328.29|1330.49|1327.69|0
1648791000000|2022-04-01 05:30:00|1330.85|1328.05|1329.44|1326.64|1330.85|1328.05|1329.44|1326.64|0
1648791300000|2022-04-01 05:35:00|1329.68|1326.88|1328.04|1325.24|1329.91|1327.11|1327.8|1325|0
1648791600000|2022-04-01 05:40:00|1328.27|1325.47|1329.21|1326.41|1329.44|1326.64|1328.03|1325.23|0
1648791900000|2022-04-01 05:45:00|1328.97|1326.17|1328.74|1325.94|1329.21|1326.41|1328.38|1325.58|0
1648792200000|2022-04-01 05:50:00|1328.5|1325.7|1327.33|1324.53|1328.5|1325.7|1326.63|1323.83|0
1648792500000|2022-04-01 05:55:00|1327.56|1324.76|1326.62|1323.82|1327.56|1324.76|1326.62|1323.82|0
1648792800000|2022-04-01 06:00:00|1326.16|1323.36|1327.56|1324.76|1327.79|1324.99|1324.98|1322.18|0
1648793100000|2022-04-01 06:05:00|1327.33|1324.53|1326.39|1323.59|1327.56|1324.76|1325.22|1322.42|0
1648793400000|2022-04-01 06:10:00|1326.15|1323.35|1326.85|1324.05|1326.85|1324.05|1325.68|1322.88|0
1648793700000|2022-04-01 06:15:00|1326.62|1323.82|1328.73|1325.93|1328.73|1325.93|1326.39|1323.59|0
1648794000000|2022-04-01 06:20:00|1329.2|1326.4|1331.77|1328.97|1332.24|1329.44|1329.2|1326.4|0
1648794300000|2022-04-01 06:25:00|1332.01|1329.21|1331.07|1328.27|1332.94|1330.14|1330.83|1328.03|0
1648794600000|2022-04-01 06:30:00|1330.83|1328.03|1330.36|1327.56|1332.24|1329.44|1330.36|1327.56|0
1648794900000|2022-04-01 06:35:00|1330.13|1327.33|1332.47|1329.67|1332.94|1330.14|1330.01|1327.21|0
1648795200000|2022-04-01 06:40:00|1332.24|1329.44|1333.52|1330.72|1333.64|1330.84|1332|1329.2|0
1648795500000|2022-04-01 06:45:00|1333.41|1330.61|1333.88|1331.08|1334.35|1331.55|1333.41|1330.61|0
1648795800000|2022-04-01 06:50:00|1333.75|1330.95|1333.64|1330.84|1334.46|1331.66|1332.94|1330.14|0
1648796100000|2022-04-01 06:55:00|1333.41|1330.61|1333.64|1330.84|1334.34|1331.54|1332.23|1329.43|0
1648796400000|2022-04-01 07:00:00|1333.4|1330.6|1331.76|1328.96|1333.64|1330.84|1331.06|1328.26|0
1648796700000|2022-04-01 07:05:00|1332.14|1329.74|1331.91|1329.51|1332.38|1329.98|1330.15|1327.75|0
1648797000000|2022-04-01 07:10:00|1331.56|1329.16|1329.92|1327.52|1333.2|1330.8|1329.22|1326.82|0
1648797300000|2022-04-01 07:15:00|1330.27|1327.87|1332.96|1330.56|1333.43|1331.03|1329.68|1327.28|0
1648797600000|2022-04-01 07:20:00|1332.84|1330.44|1335.07|1332.67|1336.95|1334.55|1332.73|1330.33|0
1648797900000|2022-04-01 07:25:00|1334.37|1331.97|1332.49|1330.09|1334.84|1332.44|1332.49|1330.09|0
1648798200000|2022-04-01 07:30:00|1331.79|1329.39|1329.44|1327.04|1332.73|1330.33|1329.44|1327.04|0
1648798500000|2022-04-01 07:35:00|1329.68|1327.28|1330.38|1327.98|1330.61|1328.21|1327.57|1325.17|0
1648798800000|2022-04-01 07:40:00|1330.15|1327.75|1330.61|1328.21|1331.79|1329.39|1328.97|1326.57|0
1648799100000|2022-04-01 07:45:00|1330.14|1327.74|1332.02|1329.62|1332.72|1330.32|1330.14|1327.74|0
1648799400000|2022-04-01 07:50:00|1332.25|1329.85|1334.36|1331.96|1334.36|1331.96|1331.9|1329.5|0
1648799700000|2022-04-01 07:55:00|1334.6|1332.2|1333.3|1330.9|1334.6|1332.2|1332.25|1329.85|0
1648800000000|2022-04-01 08:00:00|1332.95|1330.55|1335.53|1333.13|1335.53|1333.13|1332.13|1329.73|0
1648800300000|2022-04-01 08:05:00|1335.06|1332.66|1334.12|1331.72|1335.53|1333.13|1333.42|1331.02|0
1648800600000|2022-04-01 08:10:00|1334|1331.6|1332.72|1330.32|1335.53|1333.13|1332.72|1330.32|0
1648800900000|2022-04-01 08:15:00|1332.95|1330.55|1332.95|1330.55|1334.23|1331.83|1331.89|1329.49|0
1648801200000|2022-04-01 08:20:00|1333.18|1330.78|1334.35|1331.95|1335.06|1332.66|1332.95|1330.55|0
1648801500000|2022-04-01 08:25:00|1334.12|1331.72|1334.82|1332.42|1335.53|1333.13|1333.65|1331.25|0
1648801800000|2022-04-01 08:30:00|1334.7|1332.3|1334.12|1331.72|1334.7|1332.3|1332.94|1330.54|0
1648802100000|2022-04-01 08:35:00|1334.35|1331.95|1332.94|1330.54|1335.05|1332.65|1332.94|1330.54|0
1648802400000|2022-04-01 08:40:00|1333.06|1330.66|1335.76|1333.36|1335.76|1333.36|1332.94|1330.54|0
1648802700000|2022-04-01 08:45:00|1335.99|1333.59|1335.75|1333.35|1336.69|1334.29|1335.05|1332.65|0
1648803000000|2022-04-01 08:50:00|1335.99|1333.59|1336.1|1333.7|1336.46|1334.06|1335.05|1332.65|0
1648803300000|2022-04-01 08:55:00|1335.99|1333.59|1335.75|1333.35|1335.99|1333.59|1335.05|1332.65|0
1648803600000|2022-04-01 09:00:00|1335.4|1333|1333.64|1331.24|1335.4|1333|1333.17|1330.77|0
1648803900000|2022-04-01 09:05:00|1333.87|1331.47|1332.23|1329.83|1333.87|1331.47|1331.76|1329.36|0
1648804200000|2022-04-01 09:10:00|1332|1329.6|1333.17|1330.77|1333.64|1331.24|1331.76|1329.36|0
1648804500000|2022-04-01 09:15:00|1333.28|1330.88|1332.7|1330.3|1333.64|1331.24|1331.99|1329.59|0
1648804800000|2022-04-01 09:20:00|1332.46|1330.06|1334.57|1332.17|1338.09|1335.69|1330.82|1328.42|0
1648805100000|2022-04-01 09:25:00|1334.81|1332.41|1335.27|1332.87|1335.51|1333.11|1334.34|1331.94|0
1648805400000|2022-04-01 09:30:00|1335.51|1333.11|1338.56|1336.16|1339.73|1337.33|1335.51|1333.11|0
1648805700000|2022-04-01 09:35:00|1338.79|1336.39|1337.62|1335.22|1339.5|1337.1|1337.62|1335.22|0
1648806000000|2022-04-01 09:40:00|1337.38|1334.98|1336.44|1334.04|1337.62|1335.22|1335.27|1332.87|0
1648806300000|2022-04-01 09:45:00|1336.68|1334.28|1335.74|1333.34|1336.91|1334.51|1334.8|1332.4|0
1648806600000|2022-04-01 09:50:00|1335.97|1333.57|1337.85|1335.45|1338.79|1336.39|1335.97|1333.57|0
1648806900000|2022-04-01 09:55:00|1338.08|1335.68|1338.43|1336.03|1339.26|1336.86|1337.38|1334.98|0
1648807200000|2022-04-01 10:00:00|1338.32|1335.92|1338.65|1336.25|1341.23|1338.83|1338.08|1335.68|0
1648807500000|2022-04-01 10:05:00|1338.52|1336.12|1339.58|1337.18|1339.58|1337.18|1337.94|1335.54|0
1648807800000|2022-04-01 10:10:00|1339.35|1336.95|1338.52|1336.12|1339.82|1337.42|1338.17|1335.77|0
1648808100000|2022-04-01 10:15:00|1338.64|1336.24|1338.99|1336.59|1339.11|1336.71|1338.17|1335.77|0
1648808400000|2022-04-01 10:20:00|1338.88|1336.48|1338.17|1335.77|1339.11|1336.71|1338.17|1335.77|0
1648808700000|2022-04-01 10:25:00|1338.64|1336.24|1339.58|1337.18|1339.81|1337.41|1338.41|1336.01|0
1648809000000|2022-04-01 10:30:00|1339.22|1336.82|1339.58|1337.18|1340.05|1337.65|1338.64|1336.24|0
1648809300000|2022-04-01 10:35:00|1339.34|1336.94|1337.11|1334.71|1339.58|1337.18|1336.99|1334.59|0
1648809600000|2022-04-01 10:40:00|1337.23|1334.83|1336.99|1334.59|1337.7|1335.3|1336.64|1334.24|0
1648809900000|2022-04-01 10:45:00|1337.23|1334.83|1336.52|1334.12|1337.23|1334.83|1335.82|1333.42|0
1648810200000|2022-04-01 10:50:00|1336.29|1333.89|1335.82|1333.42|1336.52|1334.12|1335.58|1333.18|0
1648810500000|2022-04-01 10:55:00|1336.05|1333.65|1337.8|1335.4|1338.4|1336|1335.35|1332.95|0
1648810800000|2022-04-01 11:00:00|1337.46|1335.06|1337.69|1335.29|1338.87|1336.47|1337.46|1335.06|0
1648811100000|2022-04-01 11:05:00|1337.93|1335.53|1337.92|1335.52|1338.86|1336.46|1337.57|1335.17|0
1648811400000|2022-04-01 11:10:00|1338.16|1335.76|1336.05|1333.65|1338.16|1335.76|1335.81|1333.41|0
1648811700000|2022-04-01 11:15:00|1335.81|1333.41|1336.04|1333.64|1337.1|1334.7|1335.81|1333.41|0
1648812000000|2022-04-01 11:20:00|1335.81|1333.41|1336.75|1334.35|1337.22|1334.82|1335.57|1333.17|0
1648812300000|2022-04-01 11:25:00|1336.51|1334.11|1336.04|1333.64|1336.98|1334.58|1336.04|1333.64|0
1648812600000|2022-04-01 11:30:00|1335.81|1333.41|1336.51|1334.11|1336.51|1334.11|1335.34|1332.94|0
1648812900000|2022-04-01 11:35:00|1336.04|1333.64|1336.27|1333.87|1336.51|1334.11|1335.34|1332.94|0
1648813200000|2022-04-01 11:40:00|1336.04|1333.64|1336.04|1333.64|1336.27|1333.87|1335.8|1333.4|0
1648813500000|2022-04-01 11:45:00|1335.8|1333.4|1336.97|1334.57|1336.98|1334.58|1335.8|1333.4|0
1648813800000|2022-04-01 11:50:00|1336.6|1334.2|1337.33|1334.93|1337.8|1335.4|1336.6|1334.2|0
1648814100000|2022-04-01 11:55:00|1337.45|1335.05|1337.8|1335.4|1337.8|1335.4|1337.1|1334.7|0
1648814400000|2022-04-01 12:00:00|1337.57|1335.17|1336.63|1334.23|1337.8|1335.4|1336.51|1334.11|0
1648814700000|2022-04-01 12:05:00|1336.86|1334.46|1338.97|1336.57|1338.97|1336.57|1336.86|1334.46|0
1648815000000|2022-04-01 12:10:00|1338.74|1336.34|1338.03|1335.63|1339.2|1336.8|1338.03|1335.63|0
1648815300000|2022-04-01 12:15:00|1337.8|1335.4|1338.03|1335.63|1339.67|1337.27|1337.8|1335.4|0
1648815600000|2022-04-01 12:20:00|1338.26|1335.86|1339.2|1336.8|1339.67|1337.27|1338.03|1335.63|0
1648815900000|2022-04-01 12:25:00|1339.31|1336.91|1338.73|1336.33|1340.02|1337.62|1336.86|1334.46|0
1648816200000|2022-04-01 12:30:00|1338.84|1336.44|1332.64|1330.24|1338.96|1336.56|1331.7|1329.3|0
1648816500000|2022-04-01 12:35:00|1332.75|1330.35|1333.97|1331.57|1334.9|1332.5|1332.64|1330.24|0
1648816800000|2022-04-01 12:40:00|1334.2|1331.8|1331.39|1328.99|1334.2|1331.8|1330.22|1327.82|0
1648817100000|2022-04-01 12:45:00|1331.27|1328.87|1330.92|1328.52|1332.79|1330.39|1330.92|1328.52|0
1648817400000|2022-04-01 12:50:00|1330.68|1328.28|1329.98|1327.58|1331.15|1328.75|1328.34|1325.94|0
1648817700000|2022-04-01 12:55:00|1329.74|1327.34|1329.04|1326.64|1330.68|1328.28|1328.81|1326.41|0
1648818000000|2022-04-01 13:00:00|1328.81|1326.41|1325.76|1323.36|1329.51|1327.11|1325.76|1323.36|0
1648818300000|2022-04-01 13:05:00|1325.99|1323.59|1329.04|1326.64|1329.27|1326.87|1325.99|1323.59|0
1648818600000|2022-04-01 13:10:00|1329.15|1326.75|1331.14|1328.74|1331.14|1328.74|1328.8|1326.4|0
1648818900000|2022-04-01 13:15:00|1331.38|1328.98|1333.02|1330.62|1333.72|1331.32|1331.38|1328.98|0
1648819200000|2022-04-01 13:20:00|1333.25|1330.85|1331.61|1329.21|1333.96|1331.56|1331.38|1328.98|0
1648819500000|2022-04-01 13:25:00|1332.08|1329.68|1329.03|1326.63|1332.55|1330.15|1329.03|1326.63|0
1648819800000|2022-04-01 13:30:00|1329.5|1327.1|1323.88|1321.48|1331.37|1328.97|1323.88|1321.48|0
1648820100000|2022-04-01 13:35:00|1324.11|1321.71|1323.35|1320.95|1328.74|1326.34|1321.77|1319.37|0
1648820400000|2022-04-01 13:40:00|1323.59|1321.19|1321.95|1319.07|1324.53|1321.65|1320.08|1317.2|0
1648820700000|2022-04-01 13:45:00|1322.19|1319.31|1324.53|1321.65|1326.64|1323.76|1320.08|1317.2|0
1648821000000|2022-04-01 13:50:00|1324.29|1321.41|1316.1|1313.22|1325.23|1322.35|1314.93|1312.05|0
1648821300000|2022-04-01 13:55:00|1315.63|1312.75|1319.61|1316.73|1320.08|1317.2|1315.17|1312.29|0
1648821600000|2022-04-01 14:00:00|1320.19|1317.31|1316.8|1313.92|1321.72|1318.84|1313.53|1310.65|0
1648821900000|2022-04-01 14:05:00|1317.27|1314.39|1317.5|1314.62|1320.54|1317.66|1316.33|1313.45|0
1648822200000|2022-04-01 14:10:00|1317.97|1315.09|1324.29|1321.41|1325.22|1322.34|1317.97|1315.09|0
1648822500000|2022-04-01 14:15:00|1324.05|1321.17|1314.4|1311.52|1324.05|1321.17|1314.17|1311.29|0
1648822800000|2022-04-01 14:20:00|1314.52|1311.64|1309.65|1306.77|1316.28|1313.4|1308.72|1305.84|0
1648823100000|2022-04-01 14:25:00|1310.35|1307.47|1308.48|1305.6|1311.29|1308.41|1306.85|1303.97|0
1648823400000|2022-04-01 14:30:00|1309.42|1306.54|1313.39|1310.51|1313.39|1310.51|1309.18|1306.3|0
1648823700000|2022-04-01 14:35:00|1313.15|1310.27|1311.28|1308.4|1315.26|1312.38|1310.11|1307.23|0
1648824000000|2022-04-01 14:40:00|1310.81|1307.93|1311.98|1309.1|1312.45|1309.57|1307.08|1304.2|0
1648824300000|2022-04-01 14:45:00|1311.75|1308.87|1315.25|1312.37|1317.36|1314.48|1311.51|1308.63|0
1648824600000|2022-04-01 14:50:00|1315.72|1312.84|1319.69|1316.81|1319.93|1317.05|1314.32|1311.44|0
1648824900000|2022-04-01 14:55:00|1319.93|1317.05|1317.35|1314.95|1320.63|1317.75|1316.41|1314.01|0
1648825200000|2022-04-01 15:00:00|1316.88|1314.48|1316.64|1314.24|1318.28|1315.88|1315.48|1313.08|0
1648825500000|2022-04-01 15:05:00|1316.41|1314.01|1320.62|1318.22|1321.55|1319.15|1315.24|1312.84|0
1648825800000|2022-04-01 15:10:00|1320.38|1317.98|1316.24|1313.84|1321.54|1319.14|1315.31|1312.91|0
1648826100000|2022-04-01 15:15:00|1315.77|1313.37|1316.71|1314.31|1317.88|1315.48|1314.14|1311.74|0
1648826400000|2022-04-01 15:20:00|1316.94|1314.54|1317.17|1314.77|1319.75|1317.35|1314.84|1312.44|0
1648826700000|2022-04-01 15:25:00|1317.41|1315.01|1314.37|1311.97|1318.58|1316.18|1314.13|1311.73|0
1648827000000|2022-04-01 15:30:00|1315.07|1312.67|1311.56|1309.16|1315.07|1312.67|1310.39|1307.99|0
1648827300000|2022-04-01 15:35:00|1311.79|1309.39|1307.12|1304.72|1311.79|1309.39|1305.48|1303.08|0
1648827600000|2022-04-01 15:40:00|1307|1304.6|1302.91|1300.51|1307|1304.6|1302.21|1299.81|0
1648827900000|2022-04-01 15:45:00|1302.45|1300.05|1303.96|1301.56|1306.06|1303.66|1301.63|1299.23|0
1648828200000|2022-04-01 15:50:00|1303.26|1300.86|1308.16|1305.76|1309.33|1306.93|1302.33|1299.93|0
1648828500000|2022-04-01 15:55:00|1307.34|1304.94|1302.09|1299.69|1307.34|1304.94|1300.22|1297.82|0
1648828800000|2022-04-01 16:00:00|1301.16|1298.76|1298.94|1296.54|1302.44|1300.04|1298.82|1296.42|0
1648829100000|2022-04-01 16:05:00|1298.59|1296.19|1299.22|1296.82|1299.22|1296.82|1296.26|1293.86|0
1648829400000|2022-04-01 16:10:00|1299.45|1297.05|1299.92|1297.52|1300.38|1297.98|1297.12|1294.72|0
1648829700000|2022-04-01 16:15:00|1300.15|1297.75|1298.52|1296.12|1301.32|1298.92|1296.42|1294.02|0
1648830000000|2022-04-01 16:20:00|1298.05|1295.65|1300.85|1298.45|1302.01|1299.61|1297.82|1295.42|0
1648830300000|2022-04-01 16:25:00|1301.78|1299.38|1303.41|1301.01|1303.65|1301.25|1300.15|1297.75|0
1648830600000|2022-04-01 16:30:00|1302.95|1300.55|1295.72|1293.32|1302.95|1300.55|1294.55|1292.15|0
1648830900000|2022-04-01 16:35:00|1295.13|1292.73|1297.11|1294.71|1297.58|1295.18|1293.39|1290.99|0
1648831200000|2022-04-01 16:40:00|1296.88|1294.48|1301.54|1299.14|1301.54|1299.14|1295.25|1292.85|0
1648831500000|2022-04-01 16:45:00|1301.31|1298.91|1302.01|1299.61|1302.24|1299.84|1298.04|1295.64|0
1648831800000|2022-04-01 16:50:00|1301.77|1299.37|1301.31|1298.91|1302.71|1300.31|1298.28|1295.88|0
1648832100000|2022-04-01 16:55:00|1301.54|1299.14|1298.74|1296.34|1303.17|1300.77|1298.51|1296.11|0
1648832400000|2022-04-01 17:00:00|1299.21|1296.81|1297.81|1295.41|1300.14|1297.74|1296.65|1294.25|0
1648832700000|2022-04-01 17:05:00|1298.04|1295.64|1297.34|1294.94|1301.08|1298.68|1297.34|1294.94|0
1648833000000|2022-04-01 17:10:00|1297.22|1294.82|1295.24|1292.84|1297.22|1294.82|1294.08|1291.68|0
1648833300000|2022-04-01 17:15:00|1295.01|1292.61|1295.48|1293.08|1295.94|1293.54|1293.61|1291.21|0
1648833600000|2022-04-01 17:20:00|1295.71|1293.31|1296.87|1294.47|1297.11|1294.71|1291.28|1288.88|0
1648833900000|2022-04-01 17:25:00|1296.64|1294.24|1295.94|1293.54|1297.11|1294.71|1294.54|1292.14|0
1648834200000|2022-04-01 17:30:00|1295.71|1293.31|1295.94|1293.54|1298.61|1296.21|1295.24|1292.84|0
1648834500000|2022-04-01 17:35:00|1295.7|1293.3|1303.87|1301.47|1305.27|1302.87|1295.7|1293.3|0
1648834800000|2022-04-01 17:40:00|1304.1|1301.7|1304.57|1302.17|1307.37|1304.97|1303.4|1301|0
1648835100000|2022-04-01 17:45:00|1304.1|1301.7|1303.74|1301.34|1304.33|1301.93|1302|1299.6|0
1648835400000|2022-04-01 17:50:00|1303.16|1300.76|1301.95|1299.55|1303.63|1301.23|1300.9|1298.5|0
1648835700000|2022-04-01 17:55:00|1301.83|1299.43|1304.17|1301.77|1305.33|1302.93|1301.13|1298.73|0
1648836000000|2022-04-01 18:00:00|1303.93|1301.53|1311.17|1308.77|1311.17|1308.77|1303.23|1300.83|0
1648836300000|2022-04-01 18:05:00|1310.94|1308.54|1311.64|1309.24|1315.15|1312.75|1309.77|1307.37|0
1648836600000|2022-04-01 18:10:00|1311.17|1308.77|1313.94|1311.54|1313.94|1311.54|1309.07|1306.67|0
1648836900000|2022-04-01 18:15:00|1314.41|1312.01|1312.69|1310.29|1315.97|1313.57|1312.23|1309.83|0
1648837200000|2022-04-01 18:20:00|1312.46|1310.06|1313.39|1310.99|1316.2|1313.8|1312.23|1309.83|0
1648837500000|2022-04-01 18:25:00|1313.16|1310.76|1319.24|1316.84|1319.24|1316.84|1312.93|1310.53|0
1648837800000|2022-04-01 18:30:00|1319.01|1316.61|1323.22|1320.82|1323.69|1321.29|1318.77|1316.37|0
1648838100000|2022-04-01 18:35:00|1323.45|1321.05|1319.71|1317.31|1323.45|1321.05|1317.83|1315.43|0
1648838400000|2022-04-01 18:40:00|1319.94|1317.54|1322.04|1319.64|1323.22|1320.82|1319.12|1316.72|0
1648838700000|2022-04-01 18:45:00|1321.92|1319.52|1320.05|1317.65|1324.27|1321.87|1319.35|1316.95|0
1648839000000|2022-04-01 18:50:00|1319.82|1317.42|1317.24|1314.84|1320.05|1317.65|1316.77|1314.37|0
1648839300000|2022-04-01 18:55:00|1317.47|1315.07|1315.36|1312.96|1319.58|1317.18|1313.73|1311.33|0
1648839600000|2022-04-01 19:00:00|1314.66|1312.26|1318.87|1316.47|1321.22|1318.82|1314.43|1312.03|0
1648839900000|2022-04-01 19:05:00|1318.41|1316.01|1315.83|1313.43|1321.45|1319.05|1315.6|1313.2|0
1648840200000|2022-04-01 19:10:00|1316.06|1313.66|1315.59|1313.19|1317.47|1315.07|1311.38|1308.98|0
1648840500000|2022-04-01 19:15:00|1315.13|1312.73|1306.94|1304.54|1317|1314.6|1306.94|1304.54|0
1648840800000|2022-04-01 19:20:00|1306.47|1304.07|1306.71|1304.31|1309.05|1306.65|1304.61|1302.21|0
1648841100000|2022-04-01 19:25:00|1307.41|1305.01|1308.35|1305.95|1309.28|1306.88|1306.24|1303.84|0
1648841400000|2022-04-01 19:30:00|1309.05|1306.65|1303.9|1301.5|1310.68|1308.28|1302.03|1299.63|0
1648841700000|2022-04-01 19:35:00|1305.07|1302.67|1304.37|1301.97|1305.07|1302.67|1301.57|1299.17|0
1648842000000|2022-04-01 19:40:00|1304.14|1301.74|1305.08|1302.68|1308.58|1306.18|1302.03|1299.63|0
1648842300000|2022-04-01 19:45:00|1305.38|1302.98|1309.59|1307.19|1309.59|1307.19|1302.58|1300.18|0
1648842600000|2022-04-01 19:50:00|1313.56|1311.16|1323.7|1320.82|1324.64|1321.76|1312.62|1310.22|0
1648842900000|2022-04-01 19:55:00|1323|1320.12|1324.49|1321.61|1328.85|1325.97|1322.06|1319.18|0
1648843200000|2022-04-01 20:00:00|1325.89|1323.01|1325.88|1323.48|1326.82|1324.42|1322.14|1319.26|0
1648843500000|2022-04-01 20:05:00|1325.65|1323.25|1323.31|1320.91|1325.88|1323.48|1323.07|1320.67|0
1648843800000|2022-04-01 20:10:00|1323.07|1320.67|1318.86|1316.46|1323.31|1320.91|1318.86|1316.46|0
1649055900000|2022-04-04 07:05:00|1330.9|1328.5|1325.39|1322.99|1331.14|1328.74|1324.34|1321.94|0
1649056200000|2022-04-04 07:10:00|1325.27|1322.87|1318.01|1315.61|1325.51|1323.11|1317.31|1314.91|0
1649056500000|2022-04-04 07:15:00|1317.78|1315.38|1320.12|1317.72|1321.52|1319.12|1316.84|1314.44|0
1649056800000|2022-04-04 07:20:00|1319.76|1317.36|1319.18|1316.78|1321.29|1318.89|1318.71|1316.31|0
1649057100000|2022-04-04 07:25:00|1319.41|1317.01|1319.18|1316.78|1320.23|1317.83|1318.01|1315.61|0
1649057400000|2022-04-04 07:30:00|1319.41|1317.01|1322.46|1320.06|1322.46|1320.06|1319.41|1317.01|0
1649057700000|2022-04-04 07:35:00|1322.33|1319.93|1323.03|1320.63|1323.39|1320.99|1321.52|1319.12|0
1649058000000|2022-04-04 07:40:00|1323.16|1320.76|1321.28|1318.88|1323.86|1321.46|1321.28|1318.88|0
1649058300000|2022-04-04 07:45:00|1321.16|1318.76|1321.28|1318.88|1321.28|1318.88|1320.81|1318.41|0
1649058600000|2022-04-04 07:50:00|1321.04|1318.64|1321.28|1318.88|1321.28|1318.88|1321.04|1318.64|0
1649058900000|2022-04-04 07:55:00|1321.04|1318.64|1321.04|1318.64|1321.28|1318.88|1319.64|1317.24|0
1649059200000|2022-04-04 08:00:00|1321.28|1318.88|1318.93|1316.53|1322.92|1320.52|1317.53|1315.13|0
1649059500000|2022-04-04 08:05:00|1319.05|1316.65|1319.4|1317|1320.81|1318.41|1318|1315.6|0
1649059800000|2022-04-04 08:10:00|1319.63|1317.23|1320.8|1318.4|1320.8|1318.4|1318.93|1316.53|0
1649060100000|2022-04-04 08:15:00|1320.57|1318.17|1320.8|1318.4|1321.04|1318.64|1319.16|1316.76|0
1649060400000|2022-04-04 08:20:00|1321.04|1318.64|1322.44|1320.04|1322.91|1320.51|1320.33|1317.93|0
1649060700000|2022-04-04 08:25:00|1322.21|1319.81|1324.08|1321.68|1324.08|1321.68|1320.8|1318.4|0
1649061000000|2022-04-04 08:30:00|1324.31|1321.91|1325.49|1323.09|1325.95|1323.55|1324.08|1321.68|0
1649061300000|2022-04-04 08:35:00|1325.72|1323.32|1322.2|1319.8|1326.19|1323.79|1320.8|1318.4|0
1649061600000|2022-04-04 08:40:00|1321.61|1319.21|1319.62|1317.22|1322.31|1319.91|1319.62|1317.22|0
1649061900000|2022-04-04 08:45:00|1320.62|1318.22|1322.72|1320.32|1322.96|1320.56|1320.62|1318.22|0
1649062200000|2022-04-04 08:50:00|1322.84|1320.44|1323.89|1321.49|1323.89|1321.49|1322.49|1320.09|0
1649062500000|2022-04-04 08:55:00|1324.13|1321.73|1323.66|1321.26|1324.47|1322.07|1323.42|1321.02|0
1649062800000|2022-04-04 09:00:00|1323.42|1321.02|1326.93|1324.53|1327.05|1324.65|1323.42|1321.02|0
1649063100000|2022-04-04 09:05:00|1327.17|1324.77|1329.46|1327.06|1330.17|1327.77|1326.93|1324.53|0
1649063400000|2022-04-04 09:10:00|1329.7|1327.3|1331.45|1329.05|1331.81|1329.41|1329.7|1327.3|0
1649063700000|2022-04-04 09:15:00|1331.57|1329.17|1330.4|1328|1332.27|1329.87|1330.16|1327.76|0
1649064000000|2022-04-04 09:20:00|1330.27|1327.87|1331.1|1328.7|1331.8|1329.4|1329.93|1327.53|0
1649064300000|2022-04-04 09:25:00|1330.86|1328.46|1330.39|1327.99|1330.98|1328.58|1330.39|1327.99|0
1649064600000|2022-04-04 09:30:00|1330.63|1328.23|1329.69|1327.29|1330.63|1328.23|1328.16|1325.76|0
1649064900000|2022-04-04 09:35:00|1329.92|1327.52|1331.8|1329.4|1332.97|1330.57|1329.69|1327.29|0
1649065200000|2022-04-04 09:40:00|1332.27|1329.87|1331.09|1328.69|1332.5|1330.1|1330.97|1328.57|0
1649065500000|2022-04-04 09:45:00|1331.33|1328.93|1331.56|1329.16|1331.56|1329.16|1330.62|1328.22|0
1649065800000|2022-04-04 09:50:00|1331.8|1329.4|1330.39|1327.99|1332.5|1330.1|1330.39|1327.99|0
1649066100000|2022-04-04 09:55:00|1330.62|1328.22|1332.73|1330.33|1334.14|1331.74|1330.62|1328.22|0
1649066400000|2022-04-04 10:00:00|1332.84|1330.44|1331.79|1329.39|1333.9|1331.5|1331.79|1329.39|0
1649066700000|2022-04-04 10:05:00|1332.03|1329.63|1332.73|1330.33|1332.96|1330.56|1331.79|1329.39|0
1649067000000|2022-04-04 10:10:00|1332.96|1330.56|1333.9|1331.5|1333.9|1331.5|1331.79|1329.39|0
1649067300000|2022-04-04 10:15:00|1333.67|1331.27|1334.13|1331.73|1336.25|1333.85|1333.2|1330.8|0
1649067600000|2022-04-04 10:20:00|1334.37|1331.97|1335.07|1332.67|1336.01|1333.61|1333.66|1331.26|0
1649067900000|2022-04-04 10:25:00|1335.18|1332.78|1332.25|1329.85|1335.54|1333.14|1332.25|1329.85|0
1649068200000|2022-04-04 10:30:00|1332.37|1329.97|1331.55|1329.15|1332.49|1330.09|1331.32|1328.92|0
1649068500000|2022-04-04 10:35:00|1331.31|1328.91|1330.37|1327.97|1331.31|1328.91|1330.37|1327.97|0
1649068800000|2022-04-04 10:40:00|1330.14|1327.74|1329.9|1327.5|1331.08|1328.68|1329.67|1327.27|0
1649069100000|2022-04-04 10:45:00|1330.14|1327.74|1329.9|1327.5|1330.61|1328.21|1329.67|1327.27|0
1649069400000|2022-04-04 10:50:00|1329.67|1327.27|1329.43|1327.03|1330.14|1327.74|1328.96|1326.56|0
1649069700000|2022-04-04 10:55:00|1329.2|1326.8|1329.43|1327.03|1329.54|1327.14|1328.73|1326.33|0
1649070000000|2022-04-04 11:00:00|1329.2|1326.8|1330.25|1327.85|1330.37|1327.97|1329.07|1326.67|0
1649070300000|2022-04-04 11:05:00|1330.37|1327.97|1331.54|1329.14|1331.54|1329.14|1329.78|1327.38|0
1649070600000|2022-04-04 11:10:00|1331.3|1328.9|1331.54|1329.14|1332.01|1329.61|1330.6|1328.2|0
1649070900000|2022-04-04 11:15:00|1331.3|1328.9|1333.06|1330.66|1334.35|1331.95|1331.3|1328.9|0
1649071200000|2022-04-04 11:20:00|1333.18|1330.78|1332.94|1330.54|1334.12|1331.72|1332.71|1330.31|0
1649071500000|2022-04-04 11:25:00|1333.18|1330.78|1333.18|1330.78|1333.18|1330.78|1332|1329.6|0
1649071800000|2022-04-04 11:30:00|1333.05|1330.65|1331.53|1329.13|1333.41|1331.01|1331.53|1329.13|0
1649072100000|2022-04-04 11:35:00|1331.65|1329.25|1330.83|1328.43|1331.65|1329.25|1329.89|1327.49|0
1649072400000|2022-04-04 11:40:00|1331.06|1328.66|1331.3|1328.9|1331.53|1329.13|1330.83|1328.43|0
1649072700000|2022-04-04 11:45:00|1331.06|1328.66|1330.36|1327.96|1331.29|1328.89|1330.12|1327.72|0
1649073000000|2022-04-04 11:50:00|1330.12|1327.72|1332.47|1330.07|1332.47|1330.07|1330.12|1327.72|0
1649073300000|2022-04-04 11:55:00|1332.7|1330.3|1334.22|1331.82|1335.52|1333.12|1332.47|1330.07|0
1649073600000|2022-04-04 12:00:00|1334.34|1331.94|1332.7|1330.3|1335.28|1332.88|1332.46|1330.06|0
1649073900000|2022-04-04 12:05:00|1332.58|1330.18|1331.29|1328.89|1332.58|1330.18|1331.05|1328.65|0
1649074200000|2022-04-04 12:10:00|1331.52|1329.12|1332.23|1329.83|1333.16|1330.76|1331.29|1328.89|0
1649074500000|2022-04-04 12:15:00|1331.99|1329.59|1332.69|1330.29|1333.63|1331.23|1331.99|1329.59|0
1649074800000|2022-04-04 12:20:00|1332.46|1330.06|1334.8|1332.4|1335.04|1332.64|1332.46|1330.06|0
1649075100000|2022-04-04 12:25:00|1334.57|1332.17|1332.46|1330.06|1335.51|1333.11|1332.22|1329.82|0
1649075400000|2022-04-04 12:30:00|1332.69|1330.29|1333.86|1331.46|1334.1|1331.7|1332.22|1329.82|0
1649075700000|2022-04-04 12:35:00|1334.1|1331.7|1331.28|1328.88|1334.33|1331.93|1331.28|1328.88|0
1649076000000|2022-04-04 12:40:00|1331.51|1329.11|1331.04|1328.64|1332.22|1329.82|1330.34|1327.94|0
1649076300000|2022-04-04 12:45:00|1330.81|1328.41|1326.59|1324.19|1330.81|1328.41|1325.88|1323.48|0
1649076600000|2022-04-04 12:50:00|1326.82|1324.42|1326.82|1324.42|1327.87|1325.47|1326.59|1324.19|0
1649076900000|2022-04-04 12:55:00|1326.59|1324.19|1325.76|1323.36|1326.82|1324.42|1324.71|1322.31|0
1649077200000|2022-04-04 13:00:00|1325.65|1323.25|1328.46|1326.06|1328.69|1326.29|1325.65|1323.25|0
1649077500000|2022-04-04 13:05:00|1328.22|1325.82|1328.22|1325.82|1328.93|1326.53|1327.75|1325.35|0
1649077800000|2022-04-04 13:10:00|1327.99|1325.59|1329.65|1327.25|1329.89|1327.49|1327.99|1325.59|0
1649078100000|2022-04-04 13:15:00|1329.89|1327.49|1331.29|1328.89|1331.29|1328.89|1329.88|1327.48|0
1649078400000|2022-04-04 13:20:00|1331.06|1328.66|1330.12|1327.72|1331.29|1328.89|1329.65|1327.25|0
1649078700000|2022-04-04 13:25:00|1330.35|1327.95|1327.77|1325.37|1330.59|1328.19|1327.77|1325.37|0
1649079000000|2022-04-04 13:30:00|1327.3|1324.9|1320.43|1318.03|1327.77|1325.37|1319.37|1316.97|0
1649079300000|2022-04-04 13:35:00|1320.66|1318.26|1321.6|1319.2|1324.88|1322.48|1320.43|1318.03|0
1649079600000|2022-04-04 13:40:00|1322.07|1319.67|1327.46|1325.06|1328.98|1326.58|1322.07|1319.67|0
1649079900000|2022-04-04 13:45:00|1327.93|1325.53|1329.1|1326.7|1329.1|1326.7|1323.24|1320.84|0
1649080200000|2022-04-04 13:50:00|1328.86|1326.46|1336.07|1333.67|1336.42|1334.02|1328.86|1326.46|0
1649080500000|2022-04-04 13:55:00|1336.42|1334.02|1340.04|1337.64|1341.75|1339.35|1336.42|1334.02|0
1649080800000|2022-04-04 14:00:00|1340.27|1337.87|1340.51|1338.11|1340.98|1338.58|1338.86|1336.46|0
1649081100000|2022-04-04 14:05:00|1340.27|1337.87|1338.5|1336.1|1341.21|1338.81|1338.26|1335.86|0
1649081400000|2022-04-04 14:10:00|1339.44|1337.04|1336.88|1334.48|1341.81|1339.41|1335.82|1333.42|0
1649081700000|2022-04-04 14:15:00|1336.41|1334.01|1336.18|1333.78|1336.88|1334.48|1330.78|1328.38|0
1649082000000|2022-04-04 14:20:00|1336.41|1334.01|1340.87|1338.47|1341.57|1339.17|1335.71|1333.31|0
1649082300000|2022-04-04 14:25:00|1341.1|1338.7|1343.22|1340.82|1343.22|1340.82|1339.46|1337.06|0
1649082600000|2022-04-04 14:30:00|1343.45|1341.05|1341.1|1338.7|1343.92|1341.52|1340.87|1338.47|0
1649082900000|2022-04-04 14:35:00|1341.34|1338.94|1342.51|1340.11|1344.15|1341.75|1338.52|1336.12|0
1649083200000|2022-04-04 14:40:00|1342.74|1340.34|1336.81|1334.41|1342.74|1340.34|1336.81|1334.41|0
1649083500000|2022-04-04 14:45:00|1337.52|1335.12|1340.57|1338.17|1341.74|1339.34|1336.34|1333.94|0
1649083800000|2022-04-04 14:50:00|1340.1|1337.7|1340.1|1337.7|1341.98|1339.58|1340.1|1337.7|0
1649084100000|2022-04-04 14:55:00|1338.69|1336.29|1339.39|1336.99|1341.27|1338.87|1337.28|1334.88|0
1649084400000|2022-04-04 15:00:00|1339.86|1337.46|1345.03|1342.63|1345.74|1343.34|1338.92|1336.52|0
1649084700000|2022-04-04 15:05:00|1344.79|1342.39|1346.13|1343.73|1347.44|1345.04|1344.09|1341.69|0
1649085000000|2022-04-04 15:10:00|1345.43|1343.03|1344.49|1342.09|1346.13|1343.73|1342.61|1340.21|0
1649085300000|2022-04-04 15:15:00|1344.72|1342.32|1344.72|1342.32|1344.96|1342.56|1342.84|1340.44|0
1649085600000|2022-04-04 15:20:00|1343.78|1341.38|1345.42|1343.02|1345.42|1343.02|1343.31|1340.91|0
1649085900000|2022-04-04 15:25:00|1345.89|1343.49|1346.6|1344.2|1346.83|1344.43|1344.25|1341.85|0
1649086200000|2022-04-04 15:30:00|1346.83|1344.43|1346.36|1343.96|1348.71|1346.31|1345.66|1343.26|0
1649086500000|2022-04-04 15:35:00|1346.13|1343.73|1346.13|1343.73|1347.07|1344.67|1343.78|1341.38|0
1649086800000|2022-04-04 15:40:00|1345.66|1343.26|1345.89|1343.49|1346.83|1344.43|1345.42|1343.02|0
1649087100000|2022-04-04 15:45:00|1346.12|1343.72|1348.35|1345.95|1349.42|1347.02|1345.18|1342.78|0
1649087400000|2022-04-04 15:50:00|1348.11|1345.71|1350.11|1347.71|1350.23|1347.83|1347.64|1345.24|0
1649087700000|2022-04-04 15:55:00|1350.23|1347.83|1349.29|1346.89|1351.17|1348.77|1349.05|1346.65|0
1649088000000|2022-04-04 16:00:00|1349.52|1347.12|1348.34|1345.94|1349.52|1347.12|1347.87|1345.47|0
1649088300000|2022-04-04 16:05:00|1348.11|1345.71|1348.46|1346.06|1349.52|1347.12|1347.4|1345|0
1649088600000|2022-04-04 16:10:00|1348.69|1346.29|1350.1|1347.7|1350.1|1347.7|1347.28|1344.88|0
1649088900000|2022-04-04 16:15:00|1349.87|1347.47|1348.69|1346.29|1350.1|1347.7|1348.22|1345.82|0
1649089200000|2022-04-04 16:20:00|1348.92|1346.52|1348.45|1346.05|1349.39|1346.99|1347.51|1345.11|0
1649089500000|2022-04-04 16:25:00|1348.69|1346.29|1349.39|1346.99|1349.86|1347.46|1347.98|1345.58|0
1649089800000|2022-04-04 16:30:00|1349.16|1346.76|1349.39|1346.99|1350.57|1348.17|1348.92|1346.52|0
1649090100000|2022-04-04 16:35:00|1349.5|1347.1|1346.11|1343.71|1349.86|1347.46|1344.94|1342.54|0
1649090400000|2022-04-04 16:40:00|1345.88|1343.48|1344.47|1342.07|1346.11|1343.71|1343.05|1340.65|0
1649090700000|2022-04-04 16:45:00|1344.7|1342.3|1345.64|1343.24|1345.88|1343.48|1343.29|1340.89|0
1649091000000|2022-04-04 16:50:00|1345.88|1343.48|1345.4|1343|1346.11|1343.71|1344.23|1341.83|0
1649091300000|2022-04-04 16:55:00|1345.17|1342.77|1343.52|1341.12|1345.17|1342.77|1343.52|1341.12|0
1649091600000|2022-04-04 17:00:00|1343.29|1340.89|1343.05|1340.65|1343.52|1341.12|1341.4|1339|0
1649091900000|2022-04-04 17:05:00|1342.81|1340.41|1343.75|1341.35|1344.22|1341.82|1341.87|1339.47|0
1649092200000|2022-04-04 17:10:00|1343.52|1341.12|1343.52|1341.12|1343.99|1341.59|1342.81|1340.41|0
1649092500000|2022-04-04 17:15:00|1343.75|1341.35|1345.7|1343.3|1346.17|1343.77|1342.81|1340.41|0
1649092800000|2022-04-04 17:20:00|1345.47|1343.07|1345.93|1343.53|1346.64|1344.24|1344.52|1342.12|0
1649093100000|2022-04-04 17:25:00|1345.7|1343.3|1346.87|1344.47|1347.11|1344.71|1345.46|1343.06|0
1649093400000|2022-04-04 17:30:00|1346.64|1344.24|1347.11|1344.71|1348.29|1345.89|1346.4|1344|0
1649093700000|2022-04-04 17:35:00|1347.34|1344.94|1345.7|1343.3|1348.05|1345.65|1345.57|1343.17|0
1649094000000|2022-04-04 17:40:00|1345.93|1343.53|1347.69|1345.29|1347.69|1345.29|1345.22|1342.82|0
1649094300000|2022-04-04 17:45:00|1347.81|1345.41|1346.87|1344.47|1347.81|1345.41|1346.63|1344.23|0
1649094600000|2022-04-04 17:50:00|1347.1|1344.7|1348.04|1345.64|1348.75|1346.35|1347.1|1344.7|0
1649094900000|2022-04-04 17:55:00|1348.28|1345.88|1351.16|1348.76|1351.86|1349.46|1348.04|1345.64|0
1649095200000|2022-04-04 18:00:00|1351.39|1348.99|1351.63|1349.23|1351.63|1349.23|1349.28|1346.88|0
1649095500000|2022-04-04 18:05:00|1351.86|1349.46|1345.51|1343.11|1351.86|1349.46|1345.51|1343.11|0
1649095800000|2022-04-04 18:10:00|1345.75|1343.35|1346.45|1344.05|1347.39|1344.99|1344.57|1342.17|0
1649096100000|2022-04-04 18:15:00|1346.68|1344.28|1349.27|1346.87|1349.51|1347.11|1345.51|1343.11|0
1649096400000|2022-04-04 18:20:00|1349.51|1347.11|1350.21|1347.81|1350.21|1347.81|1348.56|1346.16|0
1649096700000|2022-04-04 18:25:00|1350.45|1348.05|1352.56|1350.16|1353.03|1350.63|1349.97|1347.57|0
1649097000000|2022-04-04 18:30:00|1352.68|1350.28|1353.74|1351.34|1353.74|1351.34|1350.91|1348.51|0
1649097300000|2022-04-04 18:35:00|1353.5|1351.1|1353.74|1351.34|1354.21|1351.81|1353.03|1350.63|0
1649097600000|2022-04-04 18:40:00|1353.5|1351.1|1353.5|1351.1|1353.74|1351.34|1352.56|1350.16|0
1649097900000|2022-04-04 18:45:00|1353.26|1350.86|1353.73|1351.33|1355.85|1353.45|1353.26|1350.86|0
1649098200000|2022-04-04 18:50:00|1353.97|1351.57|1355.85|1353.45|1355.85|1353.45|1352.79|1350.39|0
1649098500000|2022-04-04 18:55:00|1356.09|1353.69|1354.26|1351.86|1356.32|1353.92|1354.26|1351.86|0
1649098800000|2022-04-04 19:00:00|1354.49|1352.09|1354.73|1352.33|1355.43|1353.03|1352.84|1350.44|0
1649099100000|2022-04-04 19:05:00|1355.43|1353.03|1355.67|1353.27|1356.84|1354.44|1354.26|1351.86|0
1649099400000|2022-04-04 19:10:00|1356.37|1353.97|1355.43|1353.03|1357.08|1354.68|1353.31|1350.91|0
1649099700000|2022-04-04 19:15:00|1355.67|1353.27|1354.13|1351.73|1355.9|1353.5|1353.55|1351.15|0
1649100000000|2022-04-04 19:20:00|1354.49|1352.09|1357.07|1354.67|1357.31|1354.91|1354.49|1352.09|0
1649100300000|2022-04-04 19:25:00|1357.31|1354.91|1355.19|1352.79|1357.31|1354.91|1354.49|1352.09|0
1649100600000|2022-04-04 19:30:00|1354.96|1352.56|1355.66|1353.26|1356.84|1354.44|1354.01|1351.61|0
1649100900000|2022-04-04 19:35:00|1355.42|1353.02|1356.24|1353.84|1357.07|1354.67|1355.07|1352.67|0
1649101200000|2022-04-04 19:40:00|1356.48|1354.08|1352.94|1350.54|1357.42|1355.02|1352.71|1350.31|0
1649101500000|2022-04-04 19:45:00|1352.47|1350.07|1355.3|1352.9|1357.89|1355.49|1351.77|1349.37|0
1649101800000|2022-04-04 19:50:00|1356.71|1354.31|1358.04|1355.64|1360.95|1358.55|1355.3|1352.9|0
1649102100000|2022-04-04 19:55:00|1358.51|1356.11|1360.16|1357.76|1361.1|1358.7|1353.09|1350.69|0
1649102400000|2022-04-04 20:00:00|1360.87|1358.47|1358.98|1356.58|1361.34|1358.94|1358.51|1356.11|0
1649102700000|2022-04-04 20:05:00|1358.74|1356.34|1359.68|1357.28|1360.63|1358.23|1358.74|1356.34|0
1649103000000|2022-04-04 20:10:00|1359.45|1357.05|1358.67|1356.27|1360.39|1357.99|1358.67|1356.27|0
1649103300000|2022-04-04 20:15:00|1359.11|1356.31|1360.29|1357.49|1360.99|1358.19|1359.11|1356.31|0
1649103600000|2022-04-04 20:20:00|1360.52|1357.72|1361.46|1358.66|1361.58|1358.78|1360.29|1357.49|0
1649103900000|2022-04-04 20:25:00|1361.7|1358.9|1360.99|1358.19|1361.7|1358.9|1360.87|1358.07|0
1649104200000|2022-04-04 20:30:00|1360.75|1357.95|1361.22|1358.42|1361.22|1358.42|1360.52|1357.72|0
1649104500000|2022-04-04 20:35:00|1361.34|1358.54|1362.17|1359.37|1362.17|1359.37|1361.22|1358.42|0
1649104800000|2022-04-04 20:40:00|1362.4|1359.6|1362.17|1359.37|1362.52|1359.72|1361.93|1359.13|0
1649105100000|2022-04-04 20:45:00|1361.93|1359.13|1360.04|1357.24|1361.93|1359.13|1360.04|1357.24|0
1649105400000|2022-04-04 20:50:00|1359.81|1357.01|1360.51|1357.71|1360.51|1357.71|1359.33|1356.53|0
1649105700000|2022-04-04 20:55:00|1360.75|1357.95|1359.17|1356.37|1360.98|1358.18|1358.97|1356.17|0
1649106000000|2022-04-04 21:00:00|1359.31|1356.51|1359.47|1356.67|1359.47|1356.67|1359.07|1356.27|0
1649106300000|2022-04-04 21:05:00|1359.31|1356.51|1359.47|1356.67|1359.47|1356.67|1359|1356.2|0
1649106600000|2022-04-04 21:10:00|1359.34|1356.54|1359.34|1356.54|1359.4|1356.6|1358.92|1356.12|0
1649106900000|2022-04-04 21:15:00|1359.21|1356.41|1359.2|1356.4|1359.43|1356.63|1359.13|1356.33|0
1649107200000|2022-04-04 21:20:00|1359.17|1356.37|1359.4|1356.6|1359.4|1356.6|1358.96|1356.16|0
1649107500000|2022-04-04 21:25:00|1359.74|1356.94|1360.13|1357.33|1360.16|1357.36|1359.4|1356.6|0
1649107800000|2022-04-04 21:30:00|1360.15|1357.35|1359.81|1357.01|1360.15|1357.35|1359.71|1356.91|0
1649108100000|2022-04-04 21:35:00|1359.92|1357.12|1359.84|1357.04|1360.05|1357.25|1359.78|1356.98|0
1649108400000|2022-04-04 21:40:00|1359.74|1356.94|1359.63|1356.83|1359.81|1357.01|1359.26|1356.46|0
1649108700000|2022-04-04 21:45:00|1359.6|1356.8|1359.6|1356.8|1359.67|1356.87|1359.6|1356.8|0
1649109000000|2022-04-04 21:50:00|1359.63|1356.83|1359.6|1356.8|1359.63|1356.83|1359.6|1356.8|0
1649109300000|2022-04-04 21:55:00|1359.67|1356.87|1360.08|1357.28|1360.08|1357.28|1359.67|1356.87|0
1649109600000|2022-04-04 22:00:00|1360.01|1357.21|1359.08|1356.28|1360.01|1357.21|1358.49|1355.69|0
1649109900000|2022-04-04 22:05:00|1358.84|1356.04|1359.08|1356.28|1359.55|1356.75|1358.61|1355.81|0
1649110200000|2022-04-04 22:10:00|1358.84|1356.04|1359.31|1356.51|1359.43|1356.63|1358.84|1356.04|0
1649110500000|2022-04-04 22:15:00|1359.55|1356.75|1358.6|1355.8|1359.55|1356.75|1358.37|1355.57|0
1649110800000|2022-04-04 22:20:00|1358.72|1355.92|1358.37|1355.57|1358.84|1356.04|1358.37|1355.57|0
1649111100000|2022-04-04 22:25:00|1358.6|1355.8|1358.84|1356.04|1359.07|1356.27|1358.13|1355.33|0
1649111400000|2022-04-04 22:30:00|1358.72|1355.92|1358.37|1355.57|1358.84|1356.04|1358.13|1355.33|0
1649111700000|2022-04-04 22:35:00|1358.36|1355.56|1357.89|1355.09|1358.36|1355.56|1357.66|1354.86|0
1649112000000|2022-04-04 22:40:00|1357.66|1354.86|1357.89|1355.09|1358.13|1355.33|1357.66|1354.86|0
1649112300000|2022-04-04 22:45:00|1358.13|1355.33|1358.36|1355.56|1358.6|1355.8|1358.13|1355.33|0
1649112600000|2022-04-04 22:50:00|1358.47|1355.67|1358.12|1355.32|1358.47|1355.67|1357.89|1355.09|0
1649112900000|2022-04-04 22:55:00|1358.36|1355.56|1358.36|1355.56|1358.36|1355.56|1358.12|1355.32|0
1649113200000|2022-04-04 23:00:00|1358.12|1355.32|1358.36|1355.56|1358.36|1355.56|1358.12|1355.32|0
1649113500000|2022-04-04 23:05:00|1358.12|1355.32|1358.36|1355.56|1358.36|1355.56|1357.89|1355.09|0
1649113800000|2022-04-04 23:10:00|1358.23|1355.43|1357.88|1355.08|1358.23|1355.43|1357.88|1355.08|0
1649114100000|2022-04-04 23:15:00|1358.12|1355.32|1358.12|1355.32|1358.12|1355.32|1358|1355.2|0
1649114400000|2022-04-04 23:20:00|1357.88|1355.08|1357.88|1355.08|1358.12|1355.32|1357.65|1354.85|0
1649114700000|2022-04-04 23:25:00|1358.12|1355.32|1358.12|1355.32|1358.12|1355.32|1357.64|1354.84|0
1649115000000|2022-04-04 23:30:00|1358.11|1355.31|1359.53|1356.73|1359.53|1356.73|1358.11|1355.31|0
1649115300000|2022-04-04 23:35:00|1359.29|1356.49|1359.29|1356.49|1359.4|1356.6|1359.06|1356.26|0
1649115600000|2022-04-04 23:40:00|1359.06|1356.26|1359.05|1356.25|1359.29|1356.49|1358.58|1355.78|0
1649115900000|2022-04-04 23:45:00|1358.82|1356.02|1357.64|1354.84|1359.05|1356.25|1357.64|1354.84|0
1649116200000|2022-04-04 23:50:00|1357.87|1355.07|1357.64|1354.84|1357.87|1355.07|1357.4|1354.6|0
1649116500000|2022-04-04 23:55:00|1357.87|1355.07|1356.69|1353.89|1357.87|1355.07|1356.69|1353.89|0
1649116800000|2022-04-05 00:00:00|1356.93|1354.13|1354.81|1352.01|1356.93|1354.13|1354.81|1352.01|0
1649117100000|2022-04-05 00:05:00|1355.04|1352.24|1355.28|1352.48|1355.75|1352.95|1354.81|1352.01|0
1649117400000|2022-04-05 00:10:00|1355.39|1352.59|1355.51|1352.71|1356.1|1353.3|1355.28|1352.48|0
1649117700000|2022-04-05 00:15:00|1355.28|1352.48|1354.92|1352.12|1355.51|1352.71|1354.1|1351.3|0
1649118000000|2022-04-05 00:20:00|1355.04|1352.24|1354.57|1351.77|1355.27|1352.47|1354.57|1351.77|0
1649118300000|2022-04-05 00:25:00|1354.8|1352|1354.8|1352|1355.04|1352.24|1354.09|1351.29|0
1649118600000|2022-04-05 00:30:00|1355.04|1352.24|1355.51|1352.71|1355.74|1352.94|1354.56|1351.76|0
1649118900000|2022-04-05 00:35:00|1355.74|1352.94|1355.5|1352.7|1355.98|1353.18|1355.5|1352.7|0
1649119200000|2022-04-05 00:40:00|1355.27|1352.47|1355.74|1352.94|1355.74|1352.94|1354.8|1352|0
1649119500000|2022-04-05 00:45:00|1355.5|1352.7|1355.03|1352.23|1355.5|1352.7|1354.56|1351.76|0
1649119800000|2022-04-05 00:50:00|1355.14|1352.34|1355.27|1352.47|1356.21|1353.41|1354.8|1352|0
1649120100000|2022-04-05 00:55:00|1355.38|1352.58|1356.44|1353.64|1356.44|1353.64|1355.03|1352.23|0
1649120400000|2022-04-05 01:00:00|1356.68|1353.88|1355.97|1353.17|1356.91|1354.11|1355.73|1352.93|0
1649120700000|2022-04-05 01:05:00|1355.73|1352.93|1355.73|1352.93|1355.97|1353.17|1355.26|1352.46|0
1649121000000|2022-04-05 01:10:00|1355.85|1353.05|1355.73|1352.93|1356.2|1353.4|1355.73|1352.93|0
1649121300000|2022-04-05 01:15:00|1355.97|1353.17|1356.44|1353.64|1356.44|1353.64|1355.73|1352.93|0
1649121600000|2022-04-05 01:20:00|1356.2|1353.4|1356.44|1353.64|1356.91|1354.11|1356.2|1353.4|0
1649121900000|2022-04-05 01:25:00|1356.31|1353.51|1355.49|1352.69|1356.31|1353.51|1355.26|1352.46|0
1649122200000|2022-04-05 01:30:00|1355.26|1352.46|1355.84|1353.04|1356.2|1353.4|1355.26|1352.46|0
1649122500000|2022-04-05 01:35:00|1355.73|1352.93|1356.2|1353.4|1356.54|1353.74|1355.73|1352.93|0
1649122800000|2022-04-05 01:40:00|1356.31|1353.51|1356.19|1353.39|1356.31|1353.51|1355.72|1352.92|0
1649123100000|2022-04-05 01:45:00|1356.31|1353.51|1356.66|1353.86|1356.67|1353.87|1355.96|1353.16|0
1649123400000|2022-04-05 01:50:00|1356.9|1354.1|1357.61|1354.81|1357.61|1354.81|1356.9|1354.1|0
1649123700000|2022-04-05 01:55:00|1357.37|1354.57|1357.37|1354.57|1357.61|1354.81|1357.37|1354.57|0
1649124000000|2022-04-05 02:00:00|1357.48|1354.68|1357.6|1354.8|1357.6|1354.8|1357.37|1354.57|0
1649124300000|2022-04-05 02:05:00|1357.37|1354.57|1356.9|1354.1|1357.6|1354.8|1356.9|1354.1|0
1649124600000|2022-04-05 02:10:00|1356.89|1354.09|1356.66|1353.86|1356.89|1354.09|1356.66|1353.86|0
1649124900000|2022-04-05 02:15:00|1356.42|1353.62|1357.13|1354.33|1357.13|1354.33|1356.19|1353.39|0
1649125200000|2022-04-05 02:20:00|1356.89|1354.09|1357.32|1354.52|1357.32|1354.52|1355.7|1352.9|0
1649125500000|2022-04-05 02:25:00|1357.43|1354.63|1357.32|1354.52|1357.55|1354.75|1357.32|1354.52|0
1649125800000|2022-04-05 02:30:00|1357.08|1354.28|1358.02|1355.22|1358.02|1355.22|1357.08|1354.28|0
1649126100000|2022-04-05 02:35:00|1357.9|1355.1|1358.02|1355.22|1358.02|1355.22|1357.79|1354.99|0
1649126400000|2022-04-05 02:40:00|1357.9|1355.1|1358.02|1355.22|1358.02|1355.22|1357.78|1354.98|0
1649126700000|2022-04-05 02:45:00|1357.78|1354.98|1357.55|1354.75|1357.78|1354.98|1357.31|1354.51|0
1649127000000|2022-04-05 02:50:00|1357.31|1354.51|1356.6|1353.8|1357.31|1354.51|1356.6|1353.8|0
1649127300000|2022-04-05 02:55:00|1356.37|1353.57|1356.6|1353.8|1356.84|1354.04|1356.36|1353.56|0
1649127600000|2022-04-05 03:00:00|1356.84|1354.04|1357.07|1354.27|1357.31|1354.51|1356.84|1354.04|0
1649127900000|2022-04-05 03:05:00|1357.18|1354.38|1356.83|1354.03|1357.54|1354.74|1356.6|1353.8|0
1649128200000|2022-04-05 03:10:00|1357.07|1354.27|1357.07|1354.27|1357.54|1354.74|1357.07|1354.27|0
1649128500000|2022-04-05 03:15:00|1357.3|1354.5|1357.54|1354.74|1357.54|1354.74|1357.3|1354.5|0
1649128800000|2022-04-05 03:20:00|1357.3|1354.5|1357.07|1354.27|1357.54|1354.74|1357.07|1354.27|0
1649129100000|2022-04-05 03:25:00|1357.3|1354.5|1355.89|1353.09|1357.3|1354.5|1355.89|1353.09|0
1649129400000|2022-04-05 03:30:00|1356.12|1353.32|1355.65|1352.85|1356.12|1353.32|1355.41|1352.61|0
1649129700000|2022-04-05 03:35:00|1355.88|1353.08|1356.12|1353.32|1356.35|1353.55|1355.88|1353.08|0
1649130000000|2022-04-05 03:40:00|1356.23|1353.43|1356.12|1353.32|1356.59|1353.79|1356.12|1353.32|0
1649130300000|2022-04-05 03:45:00|1355.99|1353.19|1356.35|1353.55|1356.59|1353.79|1355.88|1353.08|0
1649130600000|2022-04-05 03:50:00|1356.59|1353.79|1356.11|1353.31|1356.59|1353.79|1355.99|1353.19|0
1649130900000|2022-04-05 03:55:00|1356.23|1353.43|1356.35|1353.55|1356.59|1353.79|1356.11|1353.31|0
1649131200000|2022-04-05 04:00:00|1356.58|1353.78|1356.35|1353.55|1356.58|1353.78|1356.11|1353.31|0
1649131500000|2022-04-05 04:05:00|1356.58|1353.78|1356.82|1354.02|1357.05|1354.25|1356.58|1353.78|0
1649131800000|2022-04-05 04:10:00|1357.05|1354.25|1356.58|1353.78|1357.05|1354.25|1356.58|1353.78|0
1649132100000|2022-04-05 04:15:00|1356.82|1354.02|1356.82|1354.02|1357.05|1354.25|1356.82|1354.02|0
1649132400000|2022-04-05 04:20:00|1356.58|1353.78|1356.81|1354.01|1356.93|1354.13|1356.58|1353.78|0
1649132700000|2022-04-05 04:25:00|1357.05|1354.25|1357.05|1354.25|1357.29|1354.49|1356.81|1354.01|0
1649133000000|2022-04-05 04:30:00|1357.16|1354.36|1357.99|1355.19|1358.34|1355.54|1357.05|1354.25|0
1649133300000|2022-04-05 04:35:00|1357.75|1354.95|1357.99|1355.19|1357.99|1355.19|1357.52|1354.72|0
1649133600000|2022-04-05 04:40:00|1357.87|1355.07|1357.52|1354.72|1357.99|1355.19|1357.52|1354.72|0
1649133900000|2022-04-05 04:45:00|1357.63|1354.83|1357.99|1355.19|1357.99|1355.19|1357.52|1354.72|0
1649134200000|2022-04-05 04:50:00|1358.22|1355.42|1358.22|1355.42|1358.22|1355.42|1357.63|1354.83|0
1649134500000|2022-04-05 04:55:00|1357.98|1355.18|1357.75|1354.95|1358.22|1355.42|1357.75|1354.95|0
1649134800000|2022-04-05 05:00:00|1357.51|1354.71|1358.22|1355.42|1358.45|1355.65|1357.51|1354.71|0
1649135100000|2022-04-05 05:05:00|1357.98|1355.18|1357.51|1354.71|1358.22|1355.42|1357.51|1354.71|0
1649135400000|2022-04-05 05:10:00|1357.39|1354.59|1357.74|1354.94|1357.74|1354.94|1357.27|1354.47|0
1649135700000|2022-04-05 05:15:00|1357.98|1355.18|1357.51|1354.71|1358.69|1355.89|1357.51|1354.71|0
1649136000000|2022-04-05 05:20:00|1357.74|1354.94|1357.98|1355.18|1357.98|1355.18|1357.62|1354.82|0
1649136300000|2022-04-05 05:25:00|1358.09|1355.29|1358.68|1355.88|1358.68|1355.88|1358.09|1355.29|0
1649136600000|2022-04-05 05:30:00|1358.56|1355.76|1357.97|1355.17|1358.56|1355.76|1357.97|1355.17|0
1649136900000|2022-04-05 05:35:00|1358.21|1355.41|1358.21|1355.41|1358.45|1355.65|1357.97|1355.17|0
1649137200000|2022-04-05 05:40:00|1357.97|1355.17|1357.97|1355.17|1358.21|1355.41|1357.5|1354.7|0
1649137500000|2022-04-05 05:45:00|1358.21|1355.41|1357.97|1355.17|1358.44|1355.64|1357.97|1355.17|0
1649137800000|2022-04-05 05:50:00|1358.21|1355.41|1358.68|1355.88|1358.68|1355.88|1357.97|1355.17|0
1649138100000|2022-04-05 05:55:00|1358.91|1356.11|1359.62|1356.82|1360.09|1357.29|1358.91|1356.11|0
1649138400000|2022-04-05 06:00:00|1359.86|1357.06|1361.27|1358.47|1361.27|1358.47|1359.62|1356.82|0
1649138700000|2022-04-05 06:05:00|1361.03|1358.23|1360.32|1357.52|1361.5|1358.7|1360.32|1357.52|0
1649139000000|2022-04-05 06:10:00|1360.09|1357.29|1358.44|1355.64|1360.09|1357.29|1358.44|1355.64|0
1649139300000|2022-04-05 06:15:00|1358.2|1355.4|1357.49|1354.69|1358.31|1355.51|1357.26|1354.46|0
1649139600000|2022-04-05 06:20:00|1357.73|1354.93|1357.49|1354.69|1357.96|1355.16|1355.84|1353.04|0
1649139900000|2022-04-05 06:25:00|1357.6|1354.8|1357.72|1354.92|1357.96|1355.16|1356.78|1353.98|0
1649140200000|2022-04-05 06:30:00|1357.49|1354.69|1357.6|1354.8|1357.72|1354.92|1356.78|1353.98|0
1649140500000|2022-04-05 06:35:00|1357.72|1354.92|1357.25|1354.45|1357.72|1354.92|1357.25|1354.45|0
1649140800000|2022-04-05 06:40:00|1357.01|1354.21|1355.79|1352.99|1357.25|1354.45|1355.79|1352.99|0
1649141100000|2022-04-05 06:45:00|1356.02|1353.22|1357.08|1354.28|1357.08|1354.28|1355.79|1352.99|0
1649141400000|2022-04-05 06:50:00|1357.19|1354.39|1357.08|1354.28|1357.19|1354.39|1356.37|1353.57|0
1649141700000|2022-04-05 06:55:00|1357.55|1354.75|1356.84|1354.04|1357.55|1354.75|1355.66|1352.86|0
1649142000000|2022-04-05 07:00:00|1357.78|1354.98|1360.38|1357.58|1363.21|1360.41|1357.55|1354.75|0
1649142300000|2022-04-05 07:05:00|1360.29|1357.89|1358.87|1356.47|1360.41|1358.01|1356.87|1354.47|0
1649142600000|2022-04-05 07:10:00|1359.47|1357.07|1358.4|1355.52|1360.65|1358.25|1356.17|1353.29|0
1649142900000|2022-04-05 07:15:00|1358.29|1355.41|1360.53|1357.65|1360.65|1357.77|1356.88|1354|0
1649143200000|2022-04-05 07:20:00|1360.65|1357.77|1360.18|1357.3|1361.36|1358.48|1359.23|1356.35|0
1649143500000|2022-04-05 07:25:00|1360.29|1357.41|1362.7|1359.82|1363.41|1360.53|1359.23|1356.35|0
1649143800000|2022-04-05 07:30:00|1362.94|1360.06|1364.83|1361.95|1366.48|1363.6|1361.99|1359.11|0
1649144100000|2022-04-05 07:35:00|1365.06|1362.18|1367.04|1364.16|1369.16|1366.28|1365.06|1362.18|0
1649144400000|2022-04-05 07:40:00|1367.16|1364.28|1367.87|1364.99|1368.34|1365.46|1366.69|1363.81|0
1649144700000|2022-04-05 07:45:00|1367.75|1364.87|1368.81|1365.93|1369.05|1366.17|1366.33|1363.45|0
1649145000000|2022-04-05 07:50:00|1368.58|1365.7|1366.22|1363.34|1368.58|1365.7|1365.27|1362.39|0
1649145300000|2022-04-05 07:55:00|1366.33|1363.45|1366.21|1363.33|1367.98|1365.1|1365.74|1362.86|0
1649145600000|2022-04-05 08:00:00|1366.33|1363.45|1364.79|1362.39|1367.39|1364.51|1364.79|1362.39|0
1649145900000|2022-04-05 08:05:00|1365.03|1362.63|1365.5|1363.1|1365.97|1363.57|1364.56|1362.16|0
1649146200000|2022-04-05 08:10:00|1365.61|1363.21|1367.15|1364.75|1367.15|1364.75|1365.38|1362.98|0
1649146500000|2022-04-05 08:15:00|1366.91|1364.51|1365.73|1363.33|1367.62|1365.22|1365.5|1363.1|0
1649146800000|2022-04-05 08:20:00|1365.5|1363.1|1365.5|1363.1|1366.68|1364.28|1365.14|1362.74|0
1649147100000|2022-04-05 08:25:00|1365.73|1363.33|1362.9|1360.5|1365.97|1363.57|1362.66|1360.26|0
1649147400000|2022-04-05 08:30:00|1362.66|1360.26|1362.9|1360.5|1363.61|1361.21|1361.95|1359.55|0
1649147700000|2022-04-05 08:35:00|1362.78|1360.38|1363.6|1361.2|1364.08|1361.68|1362.66|1360.26|0
1649148000000|2022-04-05 08:40:00|1363.37|1360.97|1363.6|1361.2|1364.55|1362.15|1363.13|1360.73|0
1649148300000|2022-04-05 08:45:00|1363.37|1360.97|1361.39|1358.99|1363.72|1361.32|1361.39|1358.99|0
1649148600000|2022-04-05 08:50:00|1362.08|1359.68|1361.61|1359.21|1362.79|1360.39|1361.61|1359.21|0
1649148900000|2022-04-05 08:55:00|1361.49|1359.09|1360.67|1358.27|1362.08|1359.68|1359.96|1357.56|0
1649149200000|2022-04-05 09:00:00|1360.43|1358.03|1360.31|1357.91|1360.9|1358.5|1359.84|1357.44|0
1649149500000|2022-04-05 09:05:00|1360.43|1358.03|1360.9|1358.5|1361.37|1358.97|1360.43|1358.03|0
1649149800000|2022-04-05 09:10:00|1361.01|1358.61|1361.13|1358.73|1361.37|1358.97|1360.66|1358.26|0
1649150100000|2022-04-05 09:15:00|1361.01|1358.61|1360.43|1358.03|1361.37|1358.97|1360.19|1357.79|0
1649150400000|2022-04-05 09:20:00|1360.54|1358.14|1359.48|1357.08|1361.13|1358.73|1359.25|1356.85|0
1649150700000|2022-04-05 09:25:00|1359.36|1356.96|1358.07|1355.67|1359.48|1357.08|1357.12|1354.72|0
1649151000000|2022-04-05 09:30:00|1358.18|1355.78|1358.06|1355.66|1358.77|1356.37|1357.71|1355.31|0
1649151300000|2022-04-05 09:35:00|1358.18|1355.78|1355.47|1353.07|1358.77|1356.37|1355.47|1353.07|0
1649151600000|2022-04-05 09:40:00|1355.71|1353.31|1355|1352.6|1355.94|1353.54|1354.53|1352.13|0
1649151900000|2022-04-05 09:45:00|1354.76|1352.36|1352.88|1350.48|1354.76|1352.36|1352.64|1350.24|0
1649152200000|2022-04-05 09:50:00|1352.75|1350.35|1353.88|1351.48|1354.36|1351.96|1352.17|1349.77|0
1649152500000|2022-04-05 09:55:00|1353.65|1351.25|1353.18|1350.78|1354.12|1351.72|1352.47|1350.07|0
1649152800000|2022-04-05 10:00:00|1352.94|1350.54|1354.59|1352.19|1355.06|1352.66|1352.23|1349.83|0
1649153100000|2022-04-05 10:05:00|1354.35|1351.95|1351.05|1348.65|1355.06|1352.66|1350.35|1347.95|0
1649153400000|2022-04-05 10:10:00|1350.82|1348.42|1351.05|1348.65|1351.52|1349.12|1350.11|1347.71|0
1649153700000|2022-04-05 10:15:00|1351.29|1348.89|1352.7|1350.3|1352.7|1350.3|1350.82|1348.42|0
1649154000000|2022-04-05 10:20:00|1352.58|1350.18|1349.17|1346.77|1352.94|1350.54|1348.46|1346.06|0
1649154300000|2022-04-05 10:25:00|1349.64|1347.24|1350.11|1347.71|1350.34|1347.94|1348.81|1346.41|0
1649154600000|2022-04-05 10:30:00|1350.22|1347.82|1348.46|1346.06|1351.75|1349.35|1348.46|1346.06|0
1649154900000|2022-04-05 10:35:00|1348.93|1346.53|1348.69|1346.29|1349.4|1347|1347.75|1345.35|0
1649155200000|2022-04-05 10:40:00|1348.46|1346.06|1350.34|1347.94|1350.34|1347.94|1348.46|1346.06|0
1649155500000|2022-04-05 10:45:00|1350.1|1347.7|1350.57|1348.17|1350.81|1348.41|1349.16|1346.76|0
1649155800000|2022-04-05 10:50:00|1350.1|1347.7|1352.22|1349.82|1352.69|1350.29|1349.98|1347.58|0
1649156100000|2022-04-05 10:55:00|1351.98|1349.58|1352.45|1350.05|1352.8|1350.4|1351.51|1349.11|0
1649156400000|2022-04-05 11:00:00|1352.22|1349.82|1351.75|1349.35|1352.69|1350.29|1351.28|1348.88|0
1649156700000|2022-04-05 11:05:00|1351.98|1349.58|1350.1|1347.7|1352.22|1349.82|1349.86|1347.46|0
1649157000000|2022-04-05 11:10:00|1349.86|1347.46|1349.86|1347.46|1350.33|1347.93|1348.68|1346.28|0
1649157300000|2022-04-05 11:15:00|1349.62|1347.22|1350.8|1348.4|1350.8|1348.4|1349.62|1347.22|0
1649157600000|2022-04-05 11:20:00|1350.68|1348.28|1350.56|1348.16|1352.09|1349.69|1350.33|1347.93|0
1649157900000|2022-04-05 11:25:00|1350.68|1348.28|1352.21|1349.81|1352.45|1350.05|1350.56|1348.16|0
1649158200000|2022-04-05 11:30:00|1352.45|1350.05|1351.74|1349.34|1352.92|1350.52|1351.27|1348.87|0
1649158500000|2022-04-05 11:35:00|1351.62|1349.22|1353.15|1350.75|1353.15|1350.75|1351.27|1348.87|0
1649158800000|2022-04-05 11:40:00|1353.39|1350.99|1354.8|1352.4|1355.03|1352.63|1353.15|1350.75|0
1649159100000|2022-04-05 11:45:00|1354.56|1352.16|1354.8|1352.4|1355.03|1352.63|1354.33|1351.93|0
1649159400000|2022-04-05 11:50:00|1354.56|1352.16|1353.85|1351.45|1354.8|1352.4|1353.38|1350.98|0
1649159700000|2022-04-05 11:55:00|1353.97|1351.57|1354.09|1351.69|1354.09|1351.69|1353.62|1351.22|0
1649160000000|2022-04-05 12:00:00|1354.32|1351.92|1356.21|1353.81|1356.21|1353.81|1353.14|1350.74|0
1649160300000|2022-04-05 12:05:00|1355.97|1353.57|1353.85|1351.45|1355.97|1353.57|1353.38|1350.98|0
1649160600000|2022-04-05 12:10:00|1353.61|1351.21|1353.38|1350.98|1354.55|1352.15|1353.14|1350.74|0
1649160900000|2022-04-05 12:15:00|1353.14|1350.74|1352.43|1350.03|1353.14|1350.74|1351.49|1349.09|0
1649161200000|2022-04-05 12:20:00|1352.2|1349.8|1350.08|1347.68|1353.02|1350.62|1350.08|1347.68|0
1649161500000|2022-04-05 12:25:00|1349.61|1347.21|1350.55|1348.15|1351.25|1348.85|1349.61|1347.21|0
1649161800000|2022-04-05 12:30:00|1350.78|1348.38|1351.96|1349.56|1352.19|1349.79|1350.78|1348.38|0
1649162100000|2022-04-05 12:35:00|1352.19|1349.79|1351.96|1349.56|1352.9|1350.5|1350.78|1348.38|0
1649162400000|2022-04-05 12:40:00|1352.19|1349.79|1351.72|1349.32|1352.9|1350.5|1351.48|1349.08|0
1649162700000|2022-04-05 12:45:00|1351.96|1349.56|1351.25|1348.85|1352.43|1350.03|1351.25|1348.85|0
1649163000000|2022-04-05 12:50:00|1351.48|1349.08|1350.77|1348.37|1352.19|1349.79|1349.83|1347.43|0
1649163300000|2022-04-05 12:55:00|1350.54|1348.14|1348.42|1346.02|1351.01|1348.61|1347.48|1345.08|0
1649163600000|2022-04-05 13:00:00|1348.18|1345.78|1351.24|1348.84|1351.71|1349.31|1348.18|1345.78|0
1649163900000|2022-04-05 13:05:00|1351.48|1349.08|1350.77|1348.37|1351.48|1349.08|1348.89|1346.49|0
1649164200000|2022-04-05 13:10:00|1351.01|1348.61|1351.24|1348.84|1351.48|1349.08|1350.06|1347.66|0
1649164500000|2022-04-05 13:15:00|1351.48|1349.08|1351.71|1349.31|1353.12|1350.72|1351.48|1349.08|0
1649164800000|2022-04-05 13:20:00|1351.95|1349.55|1351.12|1348.72|1352.65|1350.25|1349.83|1347.43|0
1649165100000|2022-04-05 13:25:00|1350.77|1348.37|1346.76|1344.36|1351.47|1349.07|1346.29|1343.89|0
1649165400000|2022-04-05 13:30:00|1346.53|1344.13|1358.35|1355.95|1359.01|1356.61|1346.53|1344.13|0
1649165700000|2022-04-05 13:35:00|1360|1357.6|1362.83|1360.43|1363.07|1360.67|1358.59|1356.19|0
1649166000000|2022-04-05 13:40:00|1362.59|1360.19|1361.89|1359.49|1365.19|1362.79|1361.65|1359.25|0
1649166300000|2022-04-05 13:45:00|1362|1359.6|1360.82|1358.42|1364.95|1362.55|1360|1357.6|0
1649166600000|2022-04-05 13:50:00|1361.18|1358.78|1359.76|1357.36|1361.41|1359.01|1356.94|1354.54|0
1649166900000|2022-04-05 13:55:00|1359.53|1357.13|1362.83|1360.43|1362.83|1360.43|1359.29|1356.89|0
1649167200000|2022-04-05 14:00:00|1362.94|1360.54|1366.6|1364.2|1371.08|1368.68|1361.41|1359.01|0
1649167500000|2022-04-05 14:05:00|1366.13|1363.73|1343.75|1340.87|1366.13|1363.73|1341.63|1339.23|0
1649167800000|2022-04-05 14:10:00|1343.28|1340.4|1344.37|1341.49|1346.34|1343.46|1342.26|1339.38|0
1649168100000|2022-04-05 14:15:00|1343.2|1340.32|1336.85|1333.97|1343.2|1340.32|1335.67|1332.79|0
1649168400000|2022-04-05 14:20:00|1337.08|1334.2|1337.15|1334.27|1340.2|1337.32|1334.14|1331.26|0
1649168700000|2022-04-05 14:25:00|1337.38|1334.5|1339.03|1336.15|1339.73|1336.85|1335.5|1332.62|0
1649169000000|2022-04-05 14:30:00|1339.73|1336.85|1336.68|1333.8|1341.61|1338.73|1336.21|1333.33|0
1649169300000|2022-04-05 14:35:00|1336.91|1334.03|1333.86|1330.98|1340.91|1338.03|1333.62|1330.74|0
1649169600000|2022-04-05 14:40:00|1334.09|1331.21|1336.67|1333.79|1337.38|1334.5|1334.09|1331.21|0
1649169900000|2022-04-05 14:45:00|1336.2|1333.32|1342.78|1339.9|1343.25|1340.37|1335.5|1332.62|0
1649170200000|2022-04-05 14:50:00|1343.02|1340.14|1348.19|1345.31|1349.37|1346.49|1342.08|1339.2|0
1649170500000|2022-04-05 14:55:00|1347.96|1345.08|1345.59|1342.71|1347.96|1345.08|1344.89|1342.01|0
1649170800000|2022-04-05 15:00:00|1345.83|1342.95|1344.53|1341.65|1347.24|1344.36|1342.3|1339.42|0
1649171100000|2022-04-05 15:05:00|1345.36|1342.48|1342.53|1339.65|1346.53|1343.65|1341.36|1338.48|0
1649171400000|2022-04-05 15:10:00|1342.77|1339.89|1343.47|1340.59|1344.18|1341.3|1339.01|1336.13|0
1649171700000|2022-04-05 15:15:00|1343.35|1340.47|1338.77|1335.89|1343.47|1340.59|1337.59|1334.71|0
1649172000000|2022-04-05 15:20:00|1339|1336.12|1338.84|1335.96|1343.3|1340.42|1338.84|1335.96|0
1649172300000|2022-04-05 15:25:00|1338.72|1335.84|1340.95|1338.07|1340.95|1338.07|1337.66|1334.78|0
1649172600000|2022-04-05 15:30:00|1340.48|1337.6|1344.24|1341.36|1344.48|1341.6|1339.31|1336.43|0
1649172900000|2022-04-05 15:35:00|1344.01|1341.13|1334.84|1331.96|1344.48|1341.6|1333.67|1330.79|0
1649173200000|2022-04-05 15:40:00|1335.31|1332.43|1337.65|1335.25|1338.59|1336.19|1334.37|1331.49|0
1649173500000|2022-04-05 15:45:00|1337.42|1335.02|1334.6|1332.2|1337.89|1335.49|1333.89|1331.49|0
1649173800000|2022-04-05 15:50:00|1334.83|1332.43|1333.42|1331.02|1337.42|1335.02|1331.31|1328.91|0
1649174100000|2022-04-05 15:55:00|1333.66|1331.26|1330.6|1328.2|1333.89|1331.49|1330.37|1327.97|0
1649174400000|2022-04-05 16:00:00|1330.37|1327.97|1330.84|1328.44|1332.72|1330.32|1327.55|1325.15|0
1649174700000|2022-04-05 16:05:00|1331.31|1328.91|1332.36|1329.96|1334.12|1331.72|1330.84|1328.44|0
1649175000000|2022-04-05 16:10:00|1332.71|1330.31|1332.01|1329.61|1333.65|1331.25|1330.95|1328.55|0
1649175300000|2022-04-05 16:15:00|1332.24|1329.84|1326.37|1323.97|1332.24|1329.84|1326.37|1323.97|0
1649175600000|2022-04-05 16:20:00|1326.49|1324.09|1325.9|1323.5|1328.02|1325.62|1323.79|1321.39|0
1649175900000|2022-04-05 16:25:00|1324.96|1322.56|1323.56|1321.16|1325.9|1323.5|1323.09|1320.69|0
1649176200000|2022-04-05 16:30:00|1323.32|1320.92|1325.85|1323.45|1326.55|1324.15|1322.42|1320.02|0
1649176500000|2022-04-05 16:35:00|1325.62|1323.22|1329.08|1326.68|1329.55|1327.15|1324.21|1321.81|0
1649176800000|2022-04-05 16:40:00|1327.91|1325.51|1326.04|1323.64|1329.08|1326.68|1325.57|1323.17|0
1649177100000|2022-04-05 16:45:00|1326.5|1324.1|1329.78|1327.38|1329.78|1327.38|1325.33|1322.93|0
1649177400000|2022-04-05 16:50:00|1329.55|1327.15|1331.89|1329.49|1332.12|1329.72|1328.84|1326.44|0
1649177700000|2022-04-05 16:55:00|1332.12|1329.72|1332.59|1330.19|1333.53|1331.13|1330.25|1327.85|0
1649178000000|2022-04-05 17:00:00|1332.35|1329.95|1332.45|1330.05|1332.68|1330.28|1330.71|1328.31|0
1649178300000|2022-04-05 17:05:00|1331.86|1329.46|1339.25|1336.85|1339.25|1336.85|1331.04|1328.64|0
1649178600000|2022-04-05 17:10:00|1339.95|1337.55|1339.48|1337.08|1339.95|1337.55|1338.31|1335.91|0
1649178900000|2022-04-05 17:15:00|1339.24|1336.84|1342.06|1339.66|1342.29|1339.89|1338.54|1336.14|0
1649179200000|2022-04-05 17:20:00|1341.82|1339.42|1339.44|1337.04|1342.53|1340.13|1339.44|1337.04|0
1649179500000|2022-04-05 17:25:00|1339.68|1337.28|1337.57|1335.17|1340.38|1337.98|1336.63|1334.23|0
1649179800000|2022-04-05 17:30:00|1337.8|1335.4|1334.05|1331.65|1337.8|1335.4|1333.34|1330.94|0
1649180100000|2022-04-05 17:35:00|1334.28|1331.88|1332.64|1330.24|1334.28|1331.88|1332.4|1330|0
1649180400000|2022-04-05 17:40:00|1332.4|1330|1328.18|1325.78|1332.4|1330|1328.18|1325.78|0
1649180700000|2022-04-05 17:45:00|1328.42|1326.02|1325.84|1323.44|1328.88|1326.48|1324.9|1322.5|0
1649181000000|2022-04-05 17:50:00|1325.37|1322.97|1324.25|1321.85|1325.84|1323.44|1322.32|1319.92|0
1649181300000|2022-04-05 17:55:00|1324.48|1322.08|1327.53|1325.13|1327.99|1325.59|1323.55|1321.15|0
1649181600000|2022-04-05 18:00:00|1327.29|1324.89|1324.95|1322.55|1328.7|1326.3|1324.25|1321.85|0
1649181900000|2022-04-05 18:05:00|1325.18|1322.78|1324.48|1322.08|1326.59|1324.19|1323.78|1321.38|0
1649182200000|2022-04-05 18:10:00|1323.66|1321.26|1325.97|1323.57|1327.14|1324.74|1323.63|1321.23|0
1649182500000|2022-04-05 18:15:00|1325.73|1323.33|1330.18|1327.78|1330.18|1327.78|1324.56|1322.16|0
1649182800000|2022-04-05 18:20:00|1330.41|1328.01|1329.47|1327.07|1331.82|1329.42|1328.07|1325.67|0
1649183100000|2022-04-05 18:25:00|1329.71|1327.31|1326.66|1324.26|1330.88|1328.48|1326.2|1323.8|0
1649183400000|2022-04-05 18:30:00|1326.9|1324.5|1325.26|1322.86|1327.13|1324.73|1324.79|1322.39|0
1649183700000|2022-04-05 18:35:00|1325.49|1323.09|1323.62|1321.22|1328.3|1325.9|1322.92|1320.52|0
1649184000000|2022-04-05 18:40:00|1323.85|1321.45|1328.06|1325.66|1328.53|1326.13|1322.68|1320.28|0
1649184300000|2022-04-05 18:45:00|1327.6|1325.2|1326.66|1324.26|1329.23|1326.83|1324.32|1321.92|0
1649184600000|2022-04-05 18:50:00|1326.89|1324.49|1326.66|1324.26|1328.77|1326.37|1325.72|1323.32|0
1649184900000|2022-04-05 18:55:00|1327.13|1324.73|1322.91|1320.51|1329|1326.6|1321.74|1319.34|0
1649185200000|2022-04-05 19:00:00|1323.02|1320.62|1318.93|1316.53|1325.02|1322.62|1318.93|1316.53|0
1649185500000|2022-04-05 19:05:00|1319.4|1317|1316.83|1314.43|1319.64|1317.24|1315.43|1313.03|0
1649185800000|2022-04-05 19:10:00|1317.06|1314.66|1312.62|1310.22|1317.3|1314.9|1311.45|1309.05|0
1649186100000|2022-04-05 19:15:00|1312.39|1309.99|1311.22|1308.82|1314.26|1311.86|1310.52|1308.12|0
1649186400000|2022-04-05 19:20:00|1310.28|1307.88|1316.82|1314.42|1316.82|1314.42|1309.58|1307.18|0
1649186700000|2022-04-05 19:25:00|1316.59|1314.19|1312.38|1309.98|1316.59|1314.19|1311.92|1309.52|0
1649187000000|2022-04-05 19:30:00|1312.15|1309.75|1306.54|1304.14|1312.15|1309.75|1306.31|1303.91|0
1649187300000|2022-04-05 19:35:00|1306.31|1303.91|1306.08|1303.68|1308.41|1306.01|1304.21|1301.81|0
1649187600000|2022-04-05 19:40:00|1306.31|1303.91|1306.77|1304.37|1307.94|1305.54|1303.97|1301.57|0
1649187900000|2022-04-05 19:45:00|1307.47|1305.07|1299.58|1297.18|1307.47|1305.07|1299.11|1296.71|0
1649188200000|2022-04-05 19:50:00|1298.41|1296.01|1307.98|1305.58|1311.71|1309.31|1298.41|1296.01|0
1649188500000|2022-04-05 19:55:00|1309.14|1306.74|1310.78|1308.38|1310.78|1308.38|1304.48|1302.08|0
1649188800000|2022-04-05 20:00:00|1311.25|1308.85|1312.18|1309.78|1312.41|1310.01|1311.01|1308.61|0
1649189100000|2022-04-05 20:05:00|1312.41|1310.01|1312.41|1310.01|1313.11|1310.71|1311.94|1309.54|0
1649189400000|2022-04-05 20:10:00|1312.18|1309.78|1311.01|1308.61|1312.64|1310.24|1311.01|1308.61|0
1649189700000|2022-04-05 20:15:00|1311.21|1308.41|1313.07|1310.27|1313.07|1310.27|1311.21|1308.41|0
1649190000000|2022-04-05 20:20:00|1312.37|1309.57|1311.67|1308.87|1312.61|1309.81|1311.67|1308.87|0
1649190300000|2022-04-05 20:25:00|1311.9|1309.1|1311.67|1308.87|1311.9|1309.1|1311.44|1308.64|0
1649190600000|2022-04-05 20:30:00|1311.9|1309.1|1312.6|1309.8|1312.84|1310.04|1311.9|1309.1|0
1649190900000|2022-04-05 20:35:00|1312.84|1310.04|1312.83|1310.03|1312.84|1310.04|1312.48|1309.68|0
1649191200000|2022-04-05 20:40:00|1313.07|1310.27|1312.83|1310.03|1313.18|1310.38|1312.83|1310.03|0
1649191500000|2022-04-05 20:45:00|1313.07|1310.27|1313.77|1310.97|1314|1311.2|1313.07|1310.27|0
1649191800000|2022-04-05 20:50:00|1314|1311.2|1314.7|1311.9|1314.7|1311.9|1313.53|1310.73|0
1649192100000|2022-04-05 20:55:00|1314.47|1311.67|1315.08|1312.28|1315.28|1312.48|1314.47|1311.67|0
1649192400000|2022-04-05 21:00:00|1315.15|1312.35|1315.25|1312.45|1315.6|1312.8|1315.12|1312.32|0
1649192700000|2022-04-05 21:05:00|1315.08|1312.28|1314.98|1312.18|1315.12|1312.32|1314.94|1312.14|0
1649193000000|2022-04-05 21:10:00|1314.94|1312.14|1315.28|1312.48|1315.42|1312.62|1314.94|1312.14|0
1649193300000|2022-04-05 21:15:00|1315.32|1312.52|1315.49|1312.69|1315.59|1312.79|1315.11|1312.31|0
1649193600000|2022-04-05 21:20:00|1315.45|1312.65|1315.65|1312.85|1315.76|1312.96|1315.14|1312.34|0
1649193900000|2022-04-05 21:25:00|1315.72|1312.92|1315.92|1313.12|1316.1|1313.3|1315.32|1312.52|0
1649194200000|2022-04-05 21:30:00|1315.96|1313.16|1315.52|1312.72|1316|1313.2|1315.14|1312.34|0
1649194500000|2022-04-05 21:35:00|1316.41|1313.61|1316.1|1313.3|1316.41|1313.61|1316.06|1313.26|0
1649194800000|2022-04-05 21:40:00|1316.13|1313.33|1316.06|1313.26|1316.16|1313.36|1316.06|1313.26|0
1649195100000|2022-04-05 21:45:00|1316.02|1313.22|1315.75|1312.95|1316.02|1313.22|1315.71|1312.91|0
1649195400000|2022-04-05 21:50:00|1315.68|1312.88|1315.64|1312.84|1315.68|1312.88|1315.64|1312.84|0
1649195700000|2022-04-05 21:55:00|1315.68|1312.88|1315.62|1312.82|1315.83|1313.03|1315.62|1312.82|0
1649196000000|2022-04-05 22:00:00|1314.79|1311.99|1313.74|1310.94|1315.26|1312.46|1313.74|1310.94|0
1649196300000|2022-04-05 22:05:00|1313.98|1311.18|1313.04|1310.24|1313.98|1311.18|1312.81|1310.01|0
1649196600000|2022-04-05 22:10:00|1313.28|1310.48|1312.34|1309.54|1313.28|1310.48|1312.34|1309.54|0
1649196900000|2022-04-05 22:15:00|1312.57|1309.77|1312.57|1309.77|1312.68|1309.88|1312.11|1309.31|0
1649197200000|2022-04-05 22:20:00|1312.34|1309.54|1311.17|1308.37|1312.34|1309.54|1311.17|1308.37|0
1649197500000|2022-04-05 22:25:00|1310.94|1308.14|1310.93|1308.13|1311.17|1308.37|1310.47|1307.67|0
1649197800000|2022-04-05 22:30:00|1311.4|1308.6|1312.57|1309.77|1312.8|1310|1311.4|1308.6|0
1649198100000|2022-04-05 22:35:00|1312.8|1310|1312.1|1309.3|1313.03|1310.23|1311.74|1308.94|0
1649198400000|2022-04-05 22:40:00|1312.33|1309.53|1313.03|1310.23|1313.5|1310.7|1312.33|1309.53|0
1649198700000|2022-04-05 22:45:00|1313.27|1310.47|1313.26|1310.46|1313.5|1310.7|1313.03|1310.23|0
1649199000000|2022-04-05 22:50:00|1313.5|1310.7|1313.73|1310.93|1313.96|1311.16|1313.26|1310.46|0
1649199300000|2022-04-05 22:55:00|1313.5|1310.7|1313.49|1310.69|1313.73|1310.93|1313.49|1310.69|0
1649199600000|2022-04-05 23:00:00|1313.73|1310.93|1313.49|1310.69|1313.84|1311.04|1313.26|1310.46|0
1649199900000|2022-04-05 23:05:00|1313.26|1310.46|1312.32|1309.52|1313.26|1310.46|1312.32|1309.52|0
1649200200000|2022-04-05 23:10:00|1312.56|1309.76|1311.86|1309.06|1312.56|1309.76|1311.86|1309.06|0
1649200500000|2022-04-05 23:15:00|1311.85|1309.05|1312.32|1309.52|1312.32|1309.52|1311.62|1308.82|0
1649200800000|2022-04-05 23:20:00|1312.55|1309.75|1312.09|1309.29|1312.55|1309.75|1312.09|1309.29|0
1649201100000|2022-04-05 23:25:00|1311.85|1309.05|1311.62|1308.82|1312.08|1309.28|1311.38|1308.58|0
1649201400000|2022-04-05 23:30:00|1311.85|1309.05|1312.32|1309.52|1312.32|1309.52|1311.85|1309.05|0
1649201700000|2022-04-05 23:35:00|1312.55|1309.75|1312.32|1309.52|1312.55|1309.75|1312.08|1309.28|0
1649202000000|2022-04-05 23:40:00|1312.31|1309.51|1314.42|1311.62|1314.53|1311.73|1312.31|1309.51|0
1649202300000|2022-04-05 23:45:00|1314.18|1311.38|1313.01|1310.21|1314.42|1311.62|1313.01|1310.21|0
1649202600000|2022-04-05 23:50:00|1313.25|1310.45|1313.25|1310.45|1313.71|1310.91|1313.01|1310.21|0
1649202900000|2022-04-05 23:55:00|1313.24|1310.44|1312.08|1309.28|1313.24|1310.44|1311.37|1308.57|0
1649203200000|2022-04-06 00:00:00|1311.84|1309.04|1310.21|1307.41|1311.84|1309.04|1309.74|1306.94|0
1649203500000|2022-04-06 00:05:00|1309.97|1307.17|1313.01|1310.21|1313.48|1310.68|1309.5|1306.7|0
1649203800000|2022-04-06 00:10:00|1313.24|1310.44|1313.71|1310.91|1314.41|1311.61|1313.24|1310.44|0
1649204100000|2022-04-06 00:15:00|1313.59|1310.79|1312.77|1309.97|1314.29|1311.49|1312.3|1309.5|0
1649204400000|2022-04-06 00:20:00|1313|1310.2|1312.07|1309.27|1313|1310.2|1311.83|1309.03|0
1649204700000|2022-04-06 00:25:00|1311.83|1309.03|1309.96|1307.16|1312.54|1309.74|1309.73|1306.93|0
1649205000000|2022-04-06 00:30:00|1309.73|1306.93|1308.1|1305.3|1309.73|1306.93|1308.1|1305.3|0
1649205300000|2022-04-06 00:35:00|1307.86|1305.06|1308.56|1305.76|1308.56|1305.76|1306.93|1304.13|0
1649205600000|2022-04-06 00:40:00|1308.79|1305.99|1307.04|1304.24|1309.03|1306.23|1306.69|1303.89|0
1649205900000|2022-04-06 00:45:00|1306.92|1304.12|1305.52|1302.72|1306.92|1304.12|1304.59|1301.79|0
1649206200000|2022-04-06 00:50:00|1305.4|1302.6|1304.59|1301.79|1305.52|1302.72|1304.59|1301.79|0
1649206500000|2022-04-06 00:55:00|1304.82|1302.02|1302.25|1299.45|1305.05|1302.25|1302.25|1299.45|0
1649206800000|2022-04-06 01:00:00|1302.13|1299.33|1302.48|1299.68|1302.49|1299.69|1300.62|1297.82|0
1649207100000|2022-04-06 01:05:00|1302.6|1299.8|1304.12|1301.32|1304.35|1301.55|1302.02|1299.22|0
1649207400000|2022-04-06 01:10:00|1304.35|1301.55|1304.12|1301.32|1304.35|1301.55|1303.18|1300.38|0
1649207700000|2022-04-06 01:15:00|1304.35|1301.55|1307.61|1304.81|1307.85|1305.05|1304.11|1301.31|0
1649208000000|2022-04-06 01:20:00|1307.85|1305.05|1307.38|1304.58|1307.85|1305.05|1306.68|1303.88|0
1649208300000|2022-04-06 01:25:00|1307.61|1304.81|1307.14|1304.34|1308.31|1305.51|1307.14|1304.34|0
1649208600000|2022-04-06 01:30:00|1306.91|1304.11|1306.21|1303.41|1307.14|1304.34|1305.28|1302.48|0
1649208900000|2022-04-06 01:35:00|1306.44|1303.64|1305.04|1302.24|1306.91|1304.11|1304.69|1301.89|0
1649209200000|2022-04-06 01:40:00|1304.81|1302.01|1305.51|1302.71|1305.51|1302.71|1303.87|1301.07|0
1649209500000|2022-04-06 01:45:00|1305.39|1302.59|1304.34|1301.54|1305.39|1302.59|1302.24|1299.44|0
1649209800000|2022-04-06 01:50:00|1303.87|1301.07|1302.7|1299.9|1305.04|1302.24|1302.7|1299.9|0
1649210100000|2022-04-06 01:55:00|1302.94|1300.14|1302|1299.2|1303.17|1300.37|1301.07|1298.27|0
1649210400000|2022-04-06 02:00:00|1301.54|1298.74|1302|1299.2|1302.93|1300.13|1301.54|1298.74|0
1649210700000|2022-04-06 02:05:00|1302.23|1299.43|1303.87|1301.07|1304.1|1301.3|1302|1299.2|0
1649211000000|2022-04-06 02:10:00|1304.1|1301.3|1302.93|1300.13|1304.21|1301.41|1302.7|1299.9|0
1649211300000|2022-04-06 02:15:00|1302.81|1300.01|1302.23|1299.43|1303.04|1300.24|1302|1299.2|0
1649211600000|2022-04-06 02:20:00|1302|1299.2|1303.39|1300.59|1303.63|1300.83|1302|1299.2|0
1649211900000|2022-04-06 02:25:00|1303.63|1300.83|1304.09|1301.29|1304.56|1301.76|1303.39|1300.59|0
1649212200000|2022-04-06 02:30:00|1303.86|1301.06|1305.02|1302.22|1305.49|1302.69|1303.16|1300.36|0
1649212500000|2022-04-06 02:35:00|1305.26|1302.46|1305.96|1303.16|1305.96|1303.16|1304.9|1302.1|0
1649212800000|2022-04-06 02:40:00|1305.72|1302.92|1305.26|1302.46|1305.96|1303.16|1304.79|1301.99|0
1649213100000|2022-04-06 02:45:00|1305.49|1302.69|1304.79|1301.99|1305.49|1302.69|1304.55|1301.75|0
1649213400000|2022-04-06 02:50:00|1304.9|1302.1|1305.49|1302.69|1305.49|1302.69|1304.55|1301.75|0
1649213700000|2022-04-06 02:55:00|1305.72|1302.92|1305.48|1302.68|1305.72|1302.92|1305.02|1302.22|0
1649214000000|2022-04-06 03:00:00|1305.25|1302.45|1305.72|1302.92|1306.65|1303.85|1305.25|1302.45|0
1649214300000|2022-04-06 03:05:00|1305.95|1303.15|1306.42|1303.62|1306.42|1303.62|1305.48|1302.68|0
1649214600000|2022-04-06 03:10:00|1306.65|1303.85|1305.95|1303.15|1307.12|1304.32|1305.48|1302.68|0
1649214900000|2022-04-06 03:15:00|1305.71|1302.91|1305.95|1303.15|1306.18|1303.38|1305.48|1302.68|0
1649215200000|2022-04-06 03:20:00|1305.82|1303.02|1304.78|1301.98|1305.82|1303.02|1304.78|1301.98|0
1649215500000|2022-04-06 03:25:00|1304.54|1301.74|1305.24|1302.44|1305.48|1302.68|1304.54|1301.74|0
1649215800000|2022-04-06 03:30:00|1305.01|1302.21|1305.01|1302.21|1305.48|1302.68|1304.54|1301.74|0
1649216100000|2022-04-06 03:35:00|1305.24|1302.44|1304.31|1301.51|1305.24|1302.44|1303.61|1300.81|0
1649216400000|2022-04-06 03:40:00|1304.07|1301.27|1303.02|1300.22|1304.31|1301.51|1302.9|1300.1|0
1649216700000|2022-04-06 03:45:00|1302.9|1300.1|1302.67|1299.87|1302.9|1300.1|1302.2|1299.4|0
1649217000000|2022-04-06 03:50:00|1302.9|1300.1|1303.83|1301.03|1304.07|1301.27|1302.67|1299.87|0
1649217300000|2022-04-06 03:55:00|1303.71|1300.91|1304.07|1301.27|1304.07|1301.27|1302.9|1300.1|0
1649217600000|2022-04-06 04:00:00|1304.3|1301.5|1304.77|1301.97|1305|1302.2|1304.3|1301.5|0
1649217900000|2022-04-06 04:05:00|1304.88|1302.08|1305.46|1302.66|1305.93|1303.13|1304.76|1301.96|0
1649218200000|2022-04-06 04:10:00|1305.7|1302.9|1305.93|1303.13|1306.4|1303.6|1305.7|1302.9|0
1649218500000|2022-04-06 04:15:00|1306.16|1303.36|1307.56|1304.76|1308.03|1305.23|1306.16|1303.36|0
1649218800000|2022-04-06 04:20:00|1307.8|1305|1307.33|1304.53|1307.8|1305|1307.33|1304.53|0
1649219100000|2022-04-06 04:25:00|1307.56|1304.76|1306.63|1303.83|1307.79|1304.99|1306.63|1303.83|0
1649219400000|2022-04-06 04:30:00|1306.5|1303.7|1305.92|1303.12|1306.86|1304.06|1305.69|1302.89|0
1649219700000|2022-04-06 04:35:00|1305.69|1302.89|1304.99|1302.19|1305.69|1302.89|1304.99|1302.19|0
1649220000000|2022-04-06 04:40:00|1305.22|1302.42|1305.92|1303.12|1306.15|1303.35|1305.22|1302.42|0
1649220300000|2022-04-06 04:45:00|1305.69|1302.89|1306.62|1303.82|1307.09|1304.29|1305.69|1302.89|0
1649220600000|2022-04-06 04:50:00|1306.73|1303.93|1305.92|1303.12|1306.85|1304.05|1305.8|1303|0
1649220900000|2022-04-06 04:55:00|1306.15|1303.35|1305.92|1303.12|1306.62|1303.82|1305.79|1302.99|0
1649221200000|2022-04-06 05:00:00|1306.15|1303.35|1307.55|1304.75|1307.55|1304.75|1305.91|1303.11|0
1649221500000|2022-04-06 05:05:00|1307.32|1304.52|1309.65|1306.85|1310.12|1307.32|1306.61|1303.81|0
1649221800000|2022-04-06 05:10:00|1309.88|1307.08|1308.71|1305.91|1309.88|1307.08|1308.48|1305.68|0
1649222100000|2022-04-06 05:15:00|1308.95|1306.15|1310.81|1308.01|1311.28|1308.48|1308.95|1306.15|0
1649222400000|2022-04-06 05:20:00|1310.58|1307.78|1311.28|1308.48|1311.51|1308.71|1310.35|1307.55|0
1649222700000|2022-04-06 05:25:00|1311.51|1308.71|1312.45|1309.65|1312.45|1309.65|1310.81|1308.01|0
1649223000000|2022-04-06 05:30:00|1312.21|1309.41|1312.21|1309.41|1312.68|1309.88|1311.74|1308.94|0
1649223300000|2022-04-06 05:35:00|1312.44|1309.64|1312.21|1309.41|1313.15|1310.35|1312.21|1309.41|0
1649223600000|2022-04-06 05:40:00|1311.98|1309.18|1311.27|1308.47|1312.68|1309.88|1311.04|1308.24|0
1649223900000|2022-04-06 05:45:00|1311.04|1308.24|1309.36|1306.56|1311.74|1308.94|1308.68|1305.88|0
1649224200000|2022-04-06 05:50:00|1309.59|1306.79|1309.12|1306.32|1309.83|1307.03|1308.66|1305.86|0
1649224500000|2022-04-06 05:55:00|1308.89|1306.09|1307.72|1304.92|1308.89|1306.09|1307.25|1304.45|0
1649224800000|2022-04-06 06:00:00|1307.25|1304.45|1308.89|1306.09|1309.36|1306.56|1307.25|1304.45|0
1649225100000|2022-04-06 06:05:00|1308.42|1305.62|1308.65|1305.85|1308.89|1306.09|1307.25|1304.45|0
1649225400000|2022-04-06 06:10:00|1308.89|1306.09|1309.59|1306.79|1310.29|1307.49|1308.65|1305.85|0
1649225700000|2022-04-06 06:15:00|1309.35|1306.55|1309.46|1306.66|1310.63|1307.83|1308.42|1305.62|0
1649226000000|2022-04-06 06:20:00|1309.35|1306.55|1308.88|1306.08|1310.05|1307.25|1308.18|1305.38|0
1649226300000|2022-04-06 06:25:00|1309.12|1306.32|1310.28|1307.48|1311.46|1308.66|1309.12|1306.32|0
1649226600000|2022-04-06 06:30:00|1310.52|1307.72|1312.16|1309.36|1312.16|1309.36|1310.05|1307.25|0
1649226900000|2022-04-06 06:35:00|1311.92|1309.12|1314.49|1311.69|1314.84|1312.04|1311.8|1309|0
1649227200000|2022-04-06 06:40:00|1314.73|1311.93|1314.96|1312.16|1315.43|1312.63|1314.49|1311.69|0
1649227500000|2022-04-06 06:45:00|1315.2|1312.4|1314.02|1311.22|1315.43|1312.63|1314.02|1311.22|0
1649227800000|2022-04-06 06:50:00|1314.26|1311.46|1311.21|1308.41|1314.26|1311.46|1311.21|1308.41|0
1649228100000|2022-04-06 06:55:00|1311.45|1308.65|1312.38|1309.58|1313.08|1310.28|1311.21|1308.41|0
1649228400000|2022-04-06 07:00:00|1313.32|1310.52|1309.81|1307.01|1313.79|1310.99|1309.81|1307.01|0
1649228700000|2022-04-06 07:05:00|1309.84|1307.44|1312.06|1309.66|1312.18|1309.78|1308.67|1306.27|0
1649229000000|2022-04-06 07:10:00|1312.18|1309.78|1312.65|1310.25|1314.75|1312.35|1310.07|1307.67|0
1649229300000|2022-04-06 07:15:00|1312.41|1310.01|1311.94|1309.54|1313.35|1310.95|1310.89|1308.49|0
1649229600000|2022-04-06 07:20:00|1311.71|1309.31|1309.71|1307.31|1311.94|1309.54|1309.6|1307.2|0
1649229900000|2022-04-06 07:25:00|1309.6|1307.2|1309.6|1307.2|1311.24|1308.84|1309.13|1306.73|0
1649230200000|2022-04-06 07:30:00|1309.83|1307.43|1299.78|1297.38|1310.3|1307.9|1299.54|1297.14|0
1649230500000|2022-04-06 07:35:00|1300.48|1298.08|1296.04|1293.64|1300.48|1298.08|1295.57|1293.17|0
1649230800000|2022-04-06 07:40:00|1296.27|1293.87|1296.04|1293.64|1298.61|1296.21|1294.64|1292.24|0
1649231100000|2022-04-06 07:45:00|1295.8|1293.4|1293.7|1291.3|1295.8|1293.4|1292.77|1290.37|0
1649231400000|2022-04-06 07:50:00|1293.58|1291.18|1292.77|1290.37|1294.87|1292.47|1291.84|1289.44|0
1649231700000|2022-04-06 07:55:00|1293|1290.6|1290.9|1288.5|1293.24|1290.84|1289.97|1287.57|0
1649232000000|2022-04-06 08:00:00|1290.67|1288.27|1293|1290.6|1293.47|1291.07|1289.5|1287.1|0
1649232300000|2022-04-06 08:05:00|1293.11|1290.71|1294.17|1291.77|1295.1|1292.7|1292.54|1290.14|0
1649232600000|2022-04-06 08:10:00|1293.93|1291.53|1292.88|1290.48|1294.4|1292|1291.83|1289.43|0
1649232900000|2022-04-06 08:15:00|1293|1290.6|1290.2|1287.8|1294.63|1292.23|1289.03|1286.63|0
1649233200000|2022-04-06 08:20:00|1289.97|1287.57|1288.1|1285.7|1290.2|1287.8|1287.17|1284.77|0
1649233500000|2022-04-06 08:25:00|1287.87|1285.47|1291.24|1288.84|1292.64|1290.24|1287.87|1285.47|0
1649233800000|2022-04-06 08:30:00|1291.58|1289.18|1289.61|1287.21|1292.17|1289.77|1288.56|1286.16|0
1649234100000|2022-04-06 08:35:00|1289.84|1287.44|1290.31|1287.91|1291.47|1289.07|1287.98|1285.58|0
1649234400000|2022-04-06 08:40:00|1290.54|1288.14|1288.21|1285.81|1290.54|1288.14|1288.21|1285.81|0
1649234700000|2022-04-06 08:45:00|1288.44|1286.04|1292.28|1289.88|1293.33|1290.93|1288.09|1285.69|0
1649235000000|2022-04-06 08:50:00|1292.4|1290|1294.49|1292.09|1294.96|1292.56|1292.28|1289.88|0
1649235300000|2022-04-06 08:55:00|1294.37|1291.97|1294.49|1292.09|1294.96|1292.56|1293.33|1290.93|0
1649235600000|2022-04-06 09:00:00|1294.72|1292.32|1294.02|1291.62|1296.35|1293.95|1293.79|1291.39|0
1649235900000|2022-04-06 09:05:00|1294.26|1291.86|1292.62|1290.22|1294.26|1291.86|1292.16|1289.76|0
1649236200000|2022-04-06 09:10:00|1292.5|1290.1|1290.29|1287.89|1293.56|1291.16|1290.06|1287.66|0
1649236500000|2022-04-06 09:15:00|1290.06|1287.66|1290.29|1287.89|1291.69|1289.29|1288.08|1285.68|0
1649236800000|2022-04-06 09:20:00|1290.76|1288.36|1290.29|1287.89|1290.76|1288.36|1288.9|1286.5|0
1649237100000|2022-04-06 09:25:00|1290.52|1288.12|1288.43|1286.03|1290.99|1288.59|1288.43|1286.03|0
1649237400000|2022-04-06 09:30:00|1288.66|1286.26|1288.66|1286.26|1290.06|1287.66|1288.43|1286.03|0
1649237700000|2022-04-06 09:35:00|1288.89|1286.49|1286.8|1284.4|1288.89|1286.49|1286.33|1283.93|0
1649238000000|2022-04-06 09:40:00|1287.03|1284.63|1285.63|1283.23|1287.73|1285.33|1283.54|1281.14|0
1649238300000|2022-04-06 09:45:00|1284.7|1282.3|1282.61|1280.21|1285.4|1283|1282.61|1280.21|0
1649238600000|2022-04-06 09:50:00|1281.91|1279.51|1282.14|1279.74|1282.84|1280.44|1280.28|1277.88|0
1649238900000|2022-04-06 09:55:00|1282.25|1279.85|1287.26|1284.86|1287.72|1285.32|1282.25|1279.85|0
1649239200000|2022-04-06 10:00:00|1287.13|1284.73|1287.02|1284.62|1287.72|1285.32|1285.86|1283.46|0
1649239500000|2022-04-06 10:05:00|1287.25|1284.85|1286.55|1284.15|1287.49|1285.09|1286.55|1284.15|0
1649239800000|2022-04-06 10:10:00|1286.43|1284.03|1283.06|1280.66|1287.02|1284.62|1283.06|1280.66|0
1649240100000|2022-04-06 10:15:00|1282.6|1280.2|1281.2|1278.8|1283.76|1281.36|1279.69|1277.29|0
1649240400000|2022-04-06 10:20:00|1281.43|1279.03|1282.96|1280.56|1283.2|1280.8|1278.73|1276.33|0
1649240700000|2022-04-06 10:25:00|1282.73|1280.33|1283.89|1281.49|1284.12|1281.72|1282.03|1279.63|0
1649241000000|2022-04-06 10:30:00|1283.66|1281.26|1281.8|1279.4|1283.66|1281.26|1280.64|1278.24|0
1649241300000|2022-04-06 10:35:00|1282.03|1279.63|1280.63|1278.23|1282.26|1279.86|1279.94|1277.54|0
1649241600000|2022-04-06 10:40:00|1280.4|1278|1281.1|1278.7|1281.8|1279.4|1279.47|1277.07|0
1649241900000|2022-04-06 10:45:00|1280.87|1278.47|1279.93|1277.53|1281.33|1278.93|1279.93|1277.53|0
1649242200000|2022-04-06 10:50:00|1279.81|1277.41|1279.47|1277.07|1280.17|1277.77|1278.07|1275.67|0
1649242500000|2022-04-06 10:55:00|1279.24|1276.84|1279.23|1276.83|1280.16|1277.76|1278.31|1275.91|0
1649242800000|2022-04-06 11:00:00|1279.47|1277.07|1280.39|1277.99|1280.86|1278.46|1279.47|1277.07|0
1649243100000|2022-04-06 11:05:00|1279.7|1277.3|1277.14|1274.74|1280.16|1277.76|1277.14|1274.74|0
1649243400000|2022-04-06 11:10:00|1277.37|1274.97|1275.32|1272.92|1277.84|1275.44|1274.35|1271.95|0
1649243700000|2022-04-06 11:15:00|1275.09|1272.69|1276.71|1274.31|1277.41|1275.01|1274.16|1271.76|0
1649244000000|2022-04-06 11:20:00|1276.48|1274.08|1273.7|1271.3|1276.95|1274.55|1273.7|1271.3|0
1649244300000|2022-04-06 11:25:00|1273.46|1271.06|1273.7|1271.3|1274.39|1271.99|1273.23|1270.83|0
1649244600000|2022-04-06 11:30:00|1273.46|1271.06|1274.62|1272.22|1274.62|1272.22|1271.61|1269.21|0
1649244900000|2022-04-06 11:35:00|1274.39|1271.99|1274.16|1271.76|1275.55|1273.15|1273.46|1271.06|0
1649245200000|2022-04-06 11:40:00|1274.39|1271.99|1272.07|1269.67|1274.39|1271.99|1271.6|1269.2|0
1649245500000|2022-04-06 11:45:00|1271.95|1269.55|1272.76|1270.36|1274.39|1271.99|1271.6|1269.2|0
1649245800000|2022-04-06 11:50:00|1271.83|1269.43|1270.91|1268.51|1271.83|1269.43|1269.98|1267.58|0
1649246100000|2022-04-06 11:55:00|1270.9|1268.5|1269.51|1267.11|1271.14|1268.74|1268.12|1265.72|0
1649246400000|2022-04-06 12:00:00|1269.74|1267.34|1268.12|1265.72|1270.67|1268.27|1267.89|1265.49|0
1649246700000|2022-04-06 12:05:00|1268.82|1266.42|1269.97|1267.57|1270.21|1267.81|1266.96|1264.56|0
1649247000000|2022-04-06 12:10:00|1269.85|1267.45|1270.9|1268.5|1271.83|1269.43|1268.12|1265.72|0
1649247300000|2022-04-06 12:15:00|1270.67|1268.27|1270.43|1268.03|1271.36|1268.96|1269.28|1266.88|0
1649247600000|2022-04-06 12:20:00|1270.67|1268.27|1271.24|1268.84|1271.59|1269.19|1270.2|1267.8|0
1649247900000|2022-04-06 12:25:00|1271.36|1268.96|1273.68|1271.28|1273.68|1271.28|1270.66|1268.26|0
1649248200000|2022-04-06 12:30:00|1273.91|1271.51|1271.53|1269.13|1273.91|1271.51|1270.83|1268.43|0
1649248500000|2022-04-06 12:35:00|1271.3|1268.9|1271.76|1269.36|1272.22|1269.82|1270.83|1268.43|0
1649248800000|2022-04-06 12:40:00|1271.53|1269.13|1270.6|1268.2|1271.53|1269.13|1270.14|1267.74|0
1649249100000|2022-04-06 12:45:00|1270.83|1268.43|1269.21|1266.81|1270.83|1268.43|1268.74|1266.34|0
1649249400000|2022-04-06 12:50:00|1268.98|1266.58|1270.13|1267.73|1272.45|1270.05|1268.74|1266.34|0
1649249700000|2022-04-06 12:55:00|1270.83|1268.43|1273.14|1270.74|1274.07|1271.67|1270.83|1268.43|0
1649250000000|2022-04-06 13:00:00|1272.45|1270.05|1275.23|1272.83|1275.46|1273.06|1271.99|1269.59|0
1649250300000|2022-04-06 13:05:00|1275|1272.6|1274.35|1271.95|1275.69|1273.29|1274.35|1271.95|0
1649250600000|2022-04-06 13:10:00|1274.58|1272.18|1273.42|1271.02|1274.81|1272.41|1272.26|1269.86|0
1649250900000|2022-04-06 13:15:00|1273.65|1271.25|1274.12|1271.72|1274.81|1272.41|1272.72|1270.32|0
1649251200000|2022-04-06 13:20:00|1273.88|1271.48|1272.72|1270.32|1274.58|1272.18|1271.79|1269.39|0
1649251500000|2022-04-06 13:25:00|1272.49|1270.09|1271.33|1268.93|1272.72|1270.32|1271.1|1268.7|0
1649251800000|2022-04-06 13:30:00|1270.63|1268.23|1268.65|1266.25|1277.13|1274.73|1265.53|1263.13|0
1649252100000|2022-04-06 13:35:00|1269.01|1266.61|1268.26|1265.86|1269.01|1266.61|1264.14|1261.74|0
1649252400000|2022-04-06 13:40:00|1267.8|1265.4|1261.78|1258.9|1268.26|1265.86|1261.54|1258.9|0
1649252700000|2022-04-06 13:45:00|1262.48|1259.6|1261.44|1258.56|1263.52|1260.64|1259.45|1256.57|0
1649253000000|2022-04-06 13:50:00|1260.98|1258.1|1261.9|1259.02|1262.83|1259.95|1259.59|1256.71|0
1649253300000|2022-04-06 13:55:00|1260.74|1257.86|1260.89|1258.01|1263.98|1261.1|1259.58|1256.7|0
1649253600000|2022-04-06 14:00:00|1260.54|1257.66|1254.88|1252|1262.28|1259.4|1254.65|1251.77|0
1649253900000|2022-04-06 14:05:00|1254.53|1251.65|1253.46|1250.58|1256.89|1254.01|1253|1250.12|0
1649254200000|2022-04-06 14:10:00|1253.23|1250.35|1256.23|1253.35|1256.69|1253.81|1251.15|1248.27|0
1649254500000|2022-04-06 14:15:00|1255.54|1252.66|1261.31|1258.43|1262.7|1259.82|1255.54|1252.66|0
1649254800000|2022-04-06 14:20:00|1260.73|1257.85|1261.77|1258.89|1262.92|1260.04|1259|1256.12|0
1649255100000|2022-04-06 14:25:00|1261.08|1258.2|1255.53|1252.65|1262|1259.12|1255.53|1252.65|0
1649255400000|2022-04-06 14:30:00|1255.99|1253.11|1255.76|1252.88|1258.3|1255.42|1253.45|1250.57|0
1649255700000|2022-04-06 14:35:00|1256.68|1253.8|1260.38|1257.5|1260.38|1257.5|1255.76|1252.88|0
1649256000000|2022-04-06 14:40:00|1259.68|1256.8|1260.2|1257.32|1262.75|1259.87|1257.14|1254.26|0
1649256300000|2022-04-06 14:45:00|1259.51|1256.63|1262.04|1259.64|1262.27|1259.87|1258.81|1255.93|0
1649256600000|2022-04-06 14:50:00|1261.58|1259.18|1256.49|1254.09|1262.5|1260.1|1255.8|1253.4|0
1649256900000|2022-04-06 14:55:00|1256.72|1254.32|1254.64|1252.24|1258.8|1256.4|1254.64|1252.24|0
1649257200000|2022-04-06 15:00:00|1254.18|1251.78|1259.03|1256.63|1259.03|1256.63|1253.72|1251.32|0
1649257500000|2022-04-06 15:05:00|1258.8|1256.4|1253.71|1251.31|1259.49|1257.09|1252.79|1250.39|0
1649257800000|2022-04-06 15:10:00|1253.25|1250.85|1253.94|1251.54|1255.56|1253.16|1253.02|1250.62|0
1649258100000|2022-04-06 15:15:00|1254.64|1252.24|1252.79|1250.39|1255.79|1253.39|1251.63|1249.23|0
1649258400000|2022-04-06 15:20:00|1252.55|1250.15|1257.79|1255.39|1261.26|1258.86|1252.55|1250.15|0
1649258700000|2022-04-06 15:25:00|1257.56|1255.16|1258.71|1256.31|1259.41|1257.01|1255.48|1253.08|0
1649259000000|2022-04-06 15:30:00|1259.41|1257.01|1255.48|1253.08|1260.1|1257.7|1254.32|1251.92|0
1649259300000|2022-04-06 15:35:00|1255.94|1253.54|1255.58|1253.18|1257.79|1255.39|1255.01|1252.61|0
1649259600000|2022-04-06 15:40:00|1255.7|1253.3|1259.4|1257|1259.63|1257.23|1255.47|1253.07|0
1649259900000|2022-04-06 15:45:00|1260.09|1257.69|1264.02|1261.62|1265.87|1263.47|1258.48|1256.08|0
1649260200000|2022-04-06 15:50:00|1264.49|1262.09|1264.95|1262.55|1267.96|1265.56|1263.33|1260.93|0
1649260500000|2022-04-06 15:55:00|1264.72|1262.32|1263.33|1260.93|1265.98|1263.58|1262.17|1259.77|0
1649260800000|2022-04-06 16:00:00|1263.56|1261.16|1261.47|1259.07|1265.06|1262.66|1261.47|1259.07|0
1649261100000|2022-04-06 16:05:00|1262.17|1259.77|1261.7|1259.3|1264.71|1262.31|1261.47|1259.07|0
1649261400000|2022-04-06 16:10:00|1262.19|1259.79|1256.42|1254.02|1262.5|1260.1|1256.42|1254.02|0
1649261700000|2022-04-06 16:15:00|1255.96|1253.56|1253.98|1251.58|1255.96|1253.56|1253.41|1251.01|0
1649262000000|2022-04-06 16:20:00|1253.64|1251.24|1253.18|1250.78|1254.1|1251.7|1250.4|1248|0
1649262300000|2022-04-06 16:25:00|1253.41|1251.01|1252.94|1250.54|1254.56|1252.16|1252.02|1249.62|0
1649262600000|2022-04-06 16:30:00|1252.71|1250.31|1255.95|1253.55|1256.18|1253.78|1251.56|1249.16|0
1649262900000|2022-04-06 16:35:00|1255.26|1252.86|1254.33|1251.93|1255.72|1253.32|1253.63|1251.23|0
1649263200000|2022-04-06 16:40:00|1254.1|1251.7|1255.25|1252.85|1256.64|1254.24|1253.86|1251.46|0
1649263500000|2022-04-06 16:45:00|1254.79|1252.39|1255.02|1252.62|1256.41|1254.01|1251.78|1249.38|0
1649263800000|2022-04-06 16:50:00|1255.25|1252.85|1255.25|1252.85|1255.25|1252.85|1252.47|1250.07|0
1649264100000|2022-04-06 16:55:00|1255.48|1253.08|1256.64|1254.24|1257.1|1254.7|1254.79|1252.39|0
1649264400000|2022-04-06 17:00:00|1256.17|1253.77|1254.09|1251.69|1256.87|1254.47|1253.16|1250.76|0
1649264700000|2022-04-06 17:05:00|1254.32|1251.92|1255.38|1252.98|1257.47|1255.07|1254|1251.6|0
1649265000000|2022-04-06 17:10:00|1255.5|1253.1|1256.54|1254.14|1257|1254.6|1254.46|1252.06|0
1649265300000|2022-04-06 17:15:00|1256.31|1253.91|1257.92|1255.52|1259.31|1256.91|1255.38|1252.98|0
1649265600000|2022-04-06 17:20:00|1257.46|1255.06|1262.09|1259.69|1262.09|1259.69|1256.77|1254.37|0
1649265900000|2022-04-06 17:25:00|1261.86|1259.46|1261.02|1258.62|1262.78|1260.38|1260|1257.6|0
1649266200000|2022-04-06 17:30:00|1261.49|1259.09|1264.03|1261.63|1265.66|1263.26|1260.1|1257.7|0
1649266500000|2022-04-06 17:35:00|1264.27|1261.87|1266.12|1263.72|1266.12|1263.72|1261.72|1259.32|0
1649266800000|2022-04-06 17:40:00|1265.89|1263.49|1269.83|1267.43|1271.22|1268.82|1265.19|1262.79|0
1649267100000|2022-04-06 17:45:00|1269.59|1267.19|1270.53|1267.65|1270.76|1267.88|1264.96|1262.56|0
1649267400000|2022-04-06 17:50:00|1270.41|1267.53|1268.55|1265.67|1271.1|1268.22|1268.03|1265.15|0
1649267700000|2022-04-06 17:55:00|1268.32|1265.44|1263.79|1260.91|1269.01|1266.13|1263.79|1260.91|0
1649268000000|2022-04-06 18:00:00|1264.25|1261.37|1275.39|1272.51|1286.2|1283.32|1258.23|1255.35|0
1649268300000|2022-04-06 18:05:00|1273.77|1270.89|1254.38|1251.5|1273.77|1270.89|1252.88|1250|0
1649268600000|2022-04-06 18:10:00|1253.58|1250.7|1248.04|1245.16|1256.14|1253.26|1247.35|1244.47|0
1649268900000|2022-04-06 18:15:00|1247.58|1244.7|1244.01|1241.13|1247.58|1244.7|1240.32|1237.44|0
1649269200000|2022-04-06 18:20:00|1243.55|1240.67|1247.71|1244.83|1250.72|1247.84|1242.97|1240.09|0
1649269500000|2022-04-06 18:25:00|1247.94|1245.06|1248.4|1245.52|1255.11|1252.23|1246.32|1243.44|0
1649269800000|2022-04-06 18:30:00|1250.02|1247.14|1269.81|1267.41|1272.25|1269.85|1249.1|1246.22|0
1649270100000|2022-04-06 18:35:00|1269.93|1267.53|1263.2|1260.32|1274.11|1271.23|1259.95|1257.07|0
1649270400000|2022-04-06 18:40:00|1262.5|1259.62|1267.37|1264.49|1268.64|1265.76|1259.72|1256.84|0
1649270700000|2022-04-06 18:45:00|1265.98|1263.1|1262.95|1260.55|1272.01|1269.13|1261.8|1259.4|0
1649271000000|2022-04-06 18:50:00|1265.51|1263.11|1272.35|1269.95|1273.51|1271.11|1264.58|1262.18|0
1649271300000|2022-04-06 18:55:00|1273.05|1270.65|1280.26|1277.86|1280.49|1278.09|1272.12|1269.72|0
1649271600000|2022-04-06 19:00:00|1280.72|1278.32|1286.48|1284.08|1289.1|1286.7|1280.72|1278.32|0
1649271900000|2022-04-06 19:05:00|1285.9|1283.5|1276.7|1274.3|1285.9|1283.5|1274.15|1271.75|0
1649272200000|2022-04-06 19:10:00|1278.33|1275.93|1279.73|1277.33|1282.63|1280.23|1275.31|1272.91|0
1649272500000|2022-04-06 19:15:00|1279.84|1277.44|1273.21|1270.81|1283.68|1281.28|1272.98|1270.58|0
1649272800000|2022-04-06 19:20:00|1272.52|1270.12|1265.02|1262.62|1273.68|1271.28|1264.44|1262.04|0
1649273100000|2022-04-06 19:25:00|1265.37|1262.97|1259.11|1256.71|1266.3|1263.9|1258.41|1256.01|0
1649273400000|2022-04-06 19:30:00|1258.64|1256.24|1256.79|1254.39|1263.51|1261.11|1255.86|1253.46|0
1649273700000|2022-04-06 19:35:00|1257.95|1255.55|1268.85|1266.45|1269.08|1266.68|1256.32|1253.92|0
1649274000000|2022-04-06 19:40:00|1267.92|1265.52|1269.31|1266.91|1270.94|1268.54|1264.21|1261.81|0
1649274300000|2022-04-06 19:45:00|1267.46|1265.06|1276.24|1273.84|1279.03|1276.63|1267.46|1265.06|0
1649274600000|2022-04-06 19:50:00|1278.57|1276.17|1267.4|1265|1279.5|1277.1|1267.16|1264.76|0
1649274900000|2022-04-06 19:55:00|1267.16|1264.76|1267.57|1265.17|1274.14|1271.74|1265.07|1262.67|0
1649275200000|2022-04-06 20:00:00|1265.48|1263.08|1265.94|1263.54|1265.94|1263.54|1262.69|1260.29|0
1649275500000|2022-04-06 20:05:00|1266.05|1263.65|1267.57|1265.17|1268.03|1265.63|1265.94|1263.54|0
1649275800000|2022-04-06 20:10:00|1267.45|1265.05|1265.24|1262.84|1268.27|1265.87|1265.24|1262.84|0
1649276100000|2022-04-06 20:15:00|1265.68|1262.88|1265.91|1263.11|1266.02|1263.22|1262.65|1259.85|0
1649276400000|2022-04-06 20:20:00|1265.67|1262.87|1264.98|1262.18|1266.14|1263.34|1264.51|1261.71|0
1649276700000|2022-04-06 20:25:00|1265.09|1262.29|1265.67|1262.87|1266.14|1263.34|1264.98|1262.18|0
1649277000000|2022-04-06 20:30:00|1265.9|1263.1|1265.44|1262.64|1266.14|1263.34|1265.44|1262.64|0
1649277300000|2022-04-06 20:35:00|1265.78|1262.98|1264.04|1261.24|1265.9|1263.1|1263.11|1260.31|0
1649277600000|2022-04-06 20:40:00|1264.15|1261.35|1263.58|1260.78|1264.51|1261.71|1263.58|1260.78|0
1649277900000|2022-04-06 20:45:00|1264.04|1261.24|1264.61|1261.81|1264.74|1261.94|1263.57|1260.77|0
1649278200000|2022-04-06 20:50:00|1264.5|1261.7|1262.88|1260.08|1264.5|1261.7|1262.88|1260.08|0
1649278500000|2022-04-06 20:55:00|1263.11|1260.31|1262.52|1259.72|1263.34|1260.54|1262.52|1259.72|0
1649278800000|2022-04-06 21:00:00|1262.49|1259.69|1263|1260.2|1263.2|1260.4|1262.49|1259.69|0
1649279100000|2022-04-06 21:05:00|1263.1|1260.3|1263.71|1260.91|1263.71|1260.91|1263|1260.2|0
1649279400000|2022-04-06 21:10:00|1263.67|1260.87|1263.67|1260.87|1263.84|1261.04|1263.4|1260.6|0
1649279700000|2022-04-06 21:15:00|1263.7|1260.9|1263.7|1260.9|1263.73|1260.93|1263.67|1260.87|0
1649280000000|2022-04-06 21:20:00|1263.73|1260.93|1263.77|1260.97|1263.77|1260.97|1263.63|1260.83|0
1649280300000|2022-04-06 21:25:00|1263.7|1260.9|1263.6|1260.8|1263.8|1261|1263.6|1260.8|0
1649280600000|2022-04-06 21:30:00|1263.56|1260.76|1262.99|1260.19|1263.56|1260.76|1262.69|1259.89|0
1649280900000|2022-04-06 21:35:00|1263.06|1260.26|1262.99|1260.19|1263.12|1260.32|1262.92|1260.12|0
1649281200000|2022-04-06 21:40:00|1263.09|1260.29|1263.18|1260.38|1263.19|1260.39|1263.09|1260.29|0
1649281500000|2022-04-06 21:45:00|1263.26|1260.46|1263.56|1260.76|1263.56|1260.76|1263.12|1260.32|0
1649281800000|2022-04-06 21:50:00|1263.26|1260.46|1263.28|1260.48|1263.39|1260.59|1263.22|1260.42|0
1649282100000|2022-04-06 21:55:00|1263.31|1260.51|1263.38|1260.58|1263.39|1260.59|1263.12|1260.32|0
1649282400000|2022-04-06 22:00:00|1262.73|1259.93|1265.64|1262.84|1265.64|1262.84|1262.73|1259.93|0
1649282700000|2022-04-06 22:05:00|1265.87|1263.07|1266.8|1264|1267.15|1264.35|1265.41|1262.61|0
1649283000000|2022-04-06 22:10:00|1267.03|1264.23|1267.03|1264.23|1267.27|1264.47|1266.57|1263.77|0
1649283300000|2022-04-06 22:15:00|1267.5|1264.7|1266.33|1263.53|1267.96|1265.16|1266.33|1263.53|0
1649283600000|2022-04-06 22:20:00|1266.57|1263.77|1266.33|1263.53|1266.8|1264|1266.1|1263.3|0
1649283900000|2022-04-06 22:25:00|1266.57|1263.77|1266.33|1263.53|1266.57|1263.77|1265.64|1262.84|0
1649284200000|2022-04-06 22:30:00|1266.8|1264|1268.19|1265.39|1268.19|1265.39|1266.8|1264|0
1649284500000|2022-04-06 22:35:00|1268.3|1265.5|1267.72|1264.92|1268.42|1265.62|1267.49|1264.69|0
1649284800000|2022-04-06 22:40:00|1267.83|1265.03|1267.95|1265.15|1268.19|1265.39|1266.1|1263.3|0
1649285100000|2022-04-06 22:45:00|1268.19|1265.39|1267.26|1264.46|1268.19|1265.39|1267.26|1264.46|0
1649285400000|2022-04-06 22:50:00|1267.02|1264.22|1266.09|1263.29|1267.26|1264.46|1265.39|1262.59|0
1649285700000|2022-04-06 22:55:00|1265.86|1263.06|1266.55|1263.75|1267.02|1264.22|1265.86|1263.06|0
1649286000000|2022-04-06 23:00:00|1266.79|1263.99|1265.16|1262.36|1267.25|1264.45|1265.16|1262.36|0
1649286300000|2022-04-06 23:05:00|1264.93|1262.13|1265.16|1262.36|1265.39|1262.59|1264.46|1261.66|0
1649286600000|2022-04-06 23:10:00|1264.69|1261.89|1264.92|1262.12|1265.5|1262.7|1264.46|1261.66|0
1649286900000|2022-04-06 23:15:00|1265.16|1262.36|1265.15|1262.35|1265.5|1262.7|1265.03|1262.23|0
1649287200000|2022-04-06 23:20:00|1265.03|1262.23|1265.62|1262.82|1266.08|1263.28|1265.03|1262.23|0
1649287500000|2022-04-06 23:25:00|1265.39|1262.59|1265.38|1262.58|1265.62|1262.82|1264.92|1262.12|0
1649287800000|2022-04-06 23:30:00|1265.26|1262.46|1262.59|1259.79|1265.62|1262.82|1261.9|1259.1|0
1649288100000|2022-04-06 23:35:00|1262.36|1259.56|1258.64|1255.84|1262.59|1259.79|1258.18|1255.38|0
1649288400000|2022-04-06 23:40:00|1258.76|1255.96|1258.75|1255.95|1259.34|1256.54|1257.95|1255.15|0
1649288700000|2022-04-06 23:45:00|1258.87|1256.07|1257.71|1254.91|1259.11|1256.31|1257.71|1254.91|0
1649289000000|2022-04-06 23:50:00|1257.48|1254.68|1255.97|1253.17|1257.94|1255.14|1254.93|1252.13|0
1649289300000|2022-04-06 23:55:00|1255.85|1253.05|1254|1251.2|1255.85|1253.05|1252.84|1250.04|0
1649289600000|2022-04-07 00:00:00|1253.3|1250.5|1255.15|1252.35|1255.85|1253.05|1251.21|1248.41|0
1649289900000|2022-04-07 00:05:00|1255.39|1252.59|1254.23|1251.43|1255.85|1253.05|1253.99|1251.19|0
1649290200000|2022-04-07 00:10:00|1253.76|1250.96|1253.76|1250.96|1255.85|1253.05|1253.3|1250.5|0
1649290500000|2022-04-07 00:15:00|1253.99|1251.19|1251.9|1249.1|1255.15|1252.35|1251.67|1248.87|0
1649290800000|2022-04-07 00:20:00|1251.67|1248.87|1252.36|1249.56|1253.52|1250.72|1251.67|1248.87|0
1649291100000|2022-04-07 00:25:00|1252.6|1249.8|1253.99|1251.19|1254.22|1251.42|1251.9|1249.1|0
1649291400000|2022-04-07 00:30:00|1254.22|1251.42|1252.83|1250.03|1254.22|1251.42|1252.13|1249.33|0
1649291700000|2022-04-07 00:35:00|1252.7|1249.9|1251.9|1249.1|1252.83|1250.03|1251.66|1248.86|0
1649292000000|2022-04-07 00:40:00|1252.13|1249.33|1254.45|1251.65|1254.91|1252.11|1252.13|1249.33|0
1649292300000|2022-04-07 00:45:00|1254.21|1251.41|1252.82|1250.02|1254.21|1251.41|1252.36|1249.56|0
1649292600000|2022-04-07 00:50:00|1253.4|1250.6|1253.28|1250.48|1253.98|1251.18|1252.59|1249.79|0
1649292900000|2022-04-07 00:55:00|1253.52|1250.72|1254.44|1251.64|1254.44|1251.64|1252.59|1249.79|0
1649293200000|2022-04-07 01:00:00|1254.67|1251.87|1253.28|1250.48|1254.67|1251.87|1252.58|1249.78|0
1649293500000|2022-04-07 01:05:00|1253.51|1250.71|1256.76|1253.96|1256.76|1253.96|1253.51|1250.71|0
1649293800000|2022-04-07 01:10:00|1256.99|1254.19|1256.29|1253.49|1257.46|1254.66|1255.37|1252.57|0
1649294100000|2022-04-07 01:15:00|1256.06|1253.26|1256.4|1253.6|1257.45|1254.65|1256.06|1253.26|0
1649294400000|2022-04-07 01:20:00|1256.52|1253.72|1255.36|1252.56|1256.99|1254.19|1255.13|1252.33|0
1649294700000|2022-04-07 01:25:00|1255.13|1252.33|1253.74|1250.94|1255.13|1252.33|1253.5|1250.7|0
1649295000000|2022-04-07 01:30:00|1253.5|1250.7|1255.24|1252.44|1255.47|1252.67|1252.81|1250.01|0
1649295300000|2022-04-07 01:35:00|1254.89|1252.09|1256.05|1253.25|1256.29|1253.49|1254.89|1252.09|0
1649295600000|2022-04-07 01:40:00|1256.29|1253.49|1259.65|1256.85|1259.77|1256.97|1256.29|1253.49|0
1649295900000|2022-04-07 01:45:00|1260.23|1257.43|1259.77|1256.97|1262.79|1259.99|1258.84|1256.04|0
1649296200000|2022-04-07 01:50:00|1260|1257.2|1259.3|1256.5|1260.23|1257.43|1258.6|1255.8|0
1649296500000|2022-04-07 01:55:00|1259.53|1256.73|1259.07|1256.27|1260.34|1257.54|1258.6|1255.8|0
1649296800000|2022-04-07 02:00:00|1258.83|1256.03|1257.67|1254.87|1259.53|1256.73|1257.44|1254.64|0
1649297100000|2022-04-07 02:05:00|1257.21|1254.41|1257.21|1254.41|1258.37|1255.57|1256.97|1254.17|0
1649297400000|2022-04-07 02:10:00|1257.44|1254.64|1257.9|1255.1|1258.36|1255.56|1256.97|1254.17|0
1649297700000|2022-04-07 02:15:00|1257.67|1254.87|1257.43|1254.63|1258.13|1255.33|1256.97|1254.17|0
1649298000000|2022-04-07 02:20:00|1257.2|1254.4|1257.43|1254.63|1257.67|1254.87|1256.97|1254.17|0
1649298300000|2022-04-07 02:25:00|1257.66|1254.86|1257.43|1254.63|1258.13|1255.33|1257.43|1254.63|0
1649298600000|2022-04-07 02:30:00|1257.66|1254.86|1258.13|1255.33|1259.52|1256.72|1257.66|1254.86|0
1649298900000|2022-04-07 02:35:00|1257.89|1255.09|1255.8|1253|1257.89|1255.09|1255.57|1252.77|0
1649299200000|2022-04-07 02:40:00|1255.57|1252.77|1255.57|1252.77|1255.8|1253|1255.11|1252.31|0
1649299500000|2022-04-07 02:45:00|1255.45|1252.65|1255.57|1252.77|1256.14|1253.34|1255.34|1252.54|0
1649299800000|2022-04-07 02:50:00|1255.8|1253|1256.14|1253.34|1256.96|1254.16|1255.8|1253|0
1649300100000|2022-04-07 02:55:00|1256.26|1253.46|1256.26|1253.46|1256.96|1254.16|1255.8|1253|0
1649300400000|2022-04-07 03:00:00|1256.37|1253.57|1256.03|1253.23|1256.96|1254.16|1256.03|1253.23|0
1649300700000|2022-04-07 03:05:00|1255.8|1253|1255.56|1252.76|1256.03|1253.23|1255.21|1252.41|0
1649301000000|2022-04-07 03:10:00|1255.33|1252.53|1255.56|1252.76|1255.79|1252.99|1255.1|1252.3|0
1649301300000|2022-04-07 03:15:00|1255.33|1252.53|1254.4|1251.6|1255.44|1252.64|1254.17|1251.37|0
1649301600000|2022-04-07 03:20:00|1254.63|1251.83|1254.63|1251.83|1255.09|1252.29|1254.63|1251.83|0
1649301900000|2022-04-07 03:25:00|1254.4|1251.6|1253.64|1250.84|1254.86|1252.06|1253.18|1250.38|0
1649302200000|2022-04-07 03:30:00|1253.76|1250.96|1253.41|1250.61|1254.11|1251.31|1252.95|1250.15|0
1649302500000|2022-04-07 03:35:00|1253.64|1250.84|1252.71|1249.91|1253.87|1251.07|1252.71|1249.91|0
1649302800000|2022-04-07 03:40:00|1252.48|1249.68|1251.79|1248.99|1252.71|1249.91|1251.79|1248.99|0
1649303100000|2022-04-07 03:45:00|1252.02|1249.22|1252.94|1250.14|1253.17|1250.37|1252.02|1249.22|0
1649303400000|2022-04-07 03:50:00|1253.17|1250.37|1251.78|1248.98|1253.17|1250.37|1251.78|1248.98|0
1649303700000|2022-04-07 03:55:00|1251.66|1248.86|1249.81|1247.01|1252.01|1249.21|1249.69|1246.89|0
1649304000000|2022-04-07 04:00:00|1249.93|1247.13|1250.62|1247.82|1250.85|1248.05|1249.23|1246.43|0
1649304300000|2022-04-07 04:05:00|1250.39|1247.59|1250.15|1247.35|1251.08|1248.28|1250.15|1247.35|0
1649304600000|2022-04-07 04:10:00|1249.92|1247.12|1249.46|1246.66|1250.15|1247.35|1249.11|1246.31|0
1649304900000|2022-04-07 04:15:00|1249.57|1246.77|1250.03|1247.23|1250.03|1247.23|1249.23|1246.43|0
1649305200000|2022-04-07 04:20:00|1249.92|1247.12|1248.99|1246.19|1250.15|1247.35|1248.99|1246.19|0
1649305500000|2022-04-07 04:25:00|1247.83|1245.03|1249.45|1246.65|1249.45|1246.65|1247.37|1244.57|0
1649305800000|2022-04-07 04:30:00|1249.56|1246.76|1251.07|1248.27|1251.77|1248.97|1249.56|1246.76|0
1649306100000|2022-04-07 04:35:00|1251.19|1248.39|1251.3|1248.5|1251.3|1248.5|1250.61|1247.81|0
1649306400000|2022-04-07 04:40:00|1250.84|1248.04|1251.95|1249.15|1251.95|1249.15|1250.61|1247.81|0
1649306700000|2022-04-07 04:45:00|1252.18|1249.38|1252.18|1249.38|1252.41|1249.61|1251.02|1248.22|0
1649307000000|2022-04-07 04:50:00|1252.41|1249.61|1251.25|1248.45|1252.64|1249.84|1251.02|1248.22|0
1649307300000|2022-04-07 04:55:00|1251.02|1248.22|1250.78|1247.98|1251.02|1248.22|1250.09|1247.29|0
1649307600000|2022-04-07 05:00:00|1250.55|1247.75|1250.32|1247.52|1252.17|1249.37|1249.62|1246.82|0
1649307900000|2022-04-07 05:05:00|1249.86|1247.06|1251.24|1248.44|1251.24|1248.44|1248.93|1246.13|0
1649308200000|2022-04-07 05:10:00|1251.48|1248.68|1251.47|1248.67|1251.94|1249.14|1249.85|1247.05|0
1649308500000|2022-04-07 05:15:00|1251.59|1248.79|1250.08|1247.28|1251.94|1249.14|1249.62|1246.82|0
1649308800000|2022-04-07 05:20:00|1250.31|1247.51|1249.15|1246.35|1250.55|1247.75|1248.92|1246.12|0
1649309100000|2022-04-07 05:25:00|1248.92|1246.12|1248.92|1246.12|1249.15|1246.35|1248|1245.2|0
1649309400000|2022-04-07 05:30:00|1248.69|1245.89|1249.85|1247.05|1250.77|1247.97|1248.46|1245.66|0
1649309700000|2022-04-07 05:35:00|1250.08|1247.28|1252.97|1250.17|1253.09|1250.29|1249.61|1246.81|0
1649310000000|2022-04-07 05:40:00|1252.86|1250.06|1251.93|1249.13|1253.55|1250.75|1251.93|1249.13|0
1649310300000|2022-04-07 05:45:00|1251.81|1249.01|1255.63|1252.83|1256.33|1253.53|1251.7|1248.9|0
1649310600000|2022-04-07 05:50:00|1255.4|1252.6|1257.02|1254.22|1257.26|1254.46|1254.71|1251.91|0
1649310900000|2022-04-07 05:55:00|1256.79|1253.99|1254.82|1252.02|1257.72|1254.92|1254.82|1252.02|0
1649311200000|2022-04-07 06:00:00|1254.7|1251.9|1255.17|1252.37|1256.79|1253.99|1253.08|1250.28|0
1649311500000|2022-04-07 06:05:00|1255.4|1252.6|1258.18|1255.38|1259.11|1256.31|1255.05|1252.25|0
1649311800000|2022-04-07 06:10:00|1257.72|1254.92|1258.41|1255.61|1260.73|1257.93|1257.25|1254.45|0
1649312100000|2022-04-07 06:15:00|1258.64|1255.84|1259.8|1257|1260.5|1257.7|1258.41|1255.61|0
1649312400000|2022-04-07 06:20:00|1259.91|1257.11|1261.65|1258.85|1262.12|1259.32|1258.98|1256.18|0
1649312700000|2022-04-07 06:25:00|1261.89|1259.09|1263.62|1260.82|1263.98|1261.18|1261.19|1258.39|0
1649313000000|2022-04-07 06:30:00|1263.51|1260.71|1262.35|1259.55|1264.9|1262.1|1261.19|1258.39|0
1649313300000|2022-04-07 06:35:00|1262.23|1259.43|1263.51|1260.71|1264.21|1261.41|1261.88|1259.08|0
1649313600000|2022-04-07 06:40:00|1263.62|1260.82|1267.22|1264.42|1267.22|1264.42|1263.51|1260.71|0
1649313900000|2022-04-07 06:45:00|1266.99|1264.19|1266.18|1263.38|1268.15|1265.35|1266.18|1263.38|0
1649314200000|2022-04-07 06:50:00|1265.95|1263.15|1266.12|1263.32|1267.98|1265.18|1265.19|1262.39|0
1649314500000|2022-04-07 06:55:00|1265.99|1263.19|1267.28|1264.48|1268.9|1266.1|1265.42|1262.62|0
1649314800000|2022-04-07 07:00:00|1267.51|1264.71|1267.51|1264.71|1270.3|1267.5|1265.18|1262.38|0
1649315100000|2022-04-07 07:05:00|1267.97|1265.17|1268|1265.6|1270.1|1267.7|1266.61|1264.21|0
1649315400000|2022-04-07 07:10:00|1267.88|1265.48|1271.26|1268.86|1273.12|1270.72|1267.88|1265.48|0
1649315700000|2022-04-07 07:15:00|1271.02|1268.62|1269.63|1267.23|1272.18|1269.78|1269.39|1266.99|0
1649316000000|2022-04-07 07:20:00|1269.74|1267.34|1274.28|1271.88|1274.74|1272.34|1268.7|1266.3|0
1649316300000|2022-04-07 07:25:00|1274.51|1272.11|1271.72|1269.32|1274.74|1272.34|1271.25|1268.85|0
1649316600000|2022-04-07 07:30:00|1270.79|1268.39|1270.32|1267.92|1270.79|1268.39|1267.3|1264.9|0
1649316900000|2022-04-07 07:35:00|1270.09|1267.69|1268.69|1266.29|1270.78|1268.38|1268.57|1266.17|0
1649317200000|2022-04-07 07:40:00|1268.92|1266.52|1267.06|1264.66|1269.27|1266.87|1266.83|1264.43|0
1649317500000|2022-04-07 07:45:00|1267.17|1264.77|1268.45|1266.05|1269.15|1266.75|1266.6|1264.2|0
1649317800000|2022-04-07 07:50:00|1268.22|1265.82|1268.92|1266.52|1270.31|1267.91|1267.99|1265.59|0
1649318100000|2022-04-07 07:55:00|1268.8|1266.4|1264.5|1262.1|1268.8|1266.4|1263.57|1261.17|0
1649318400000|2022-04-07 08:00:00|1264.73|1262.33|1263.8|1261.4|1265.2|1262.8|1262.41|1260.01|0
1649318700000|2022-04-07 08:05:00|1264.04|1261.64|1268.45|1266.05|1268.91|1266.51|1262.87|1260.47|0
1649319000000|2022-04-07 08:10:00|1268.56|1266.16|1264.84|1262.44|1269.15|1266.75|1264.03|1261.63|0
1649319300000|2022-04-07 08:15:00|1265.31|1262.91|1264.5|1262.1|1267.05|1264.65|1263.33|1260.93|0
1649319600000|2022-04-07 08:20:00|1264.73|1262.33|1266.23|1263.83|1267.75|1265.35|1264.73|1262.33|0
1649319900000|2022-04-07 08:25:00|1266.12|1263.72|1267.05|1264.65|1267.98|1265.58|1265.66|1263.26|0
1649320200000|2022-04-07 08:30:00|1266.82|1264.42|1266.69|1264.29|1268.79|1266.39|1266.23|1263.83|0
1649320500000|2022-04-07 08:35:00|1266.81|1264.41|1264.95|1262.55|1267.51|1265.11|1264.49|1262.09|0
1649320800000|2022-04-07 08:40:00|1265.07|1262.67|1267.97|1265.57|1268.32|1265.92|1264.37|1261.97|0
1649321100000|2022-04-07 08:45:00|1268.08|1265.68|1269.83|1267.43|1269.83|1267.43|1267.74|1265.34|0
1649321400000|2022-04-07 08:50:00|1270.06|1267.66|1272.62|1270.22|1272.85|1270.45|1269.83|1267.43|0
1649321700000|2022-04-07 08:55:00|1272.27|1269.87|1275.41|1273.01|1275.41|1273.01|1271.46|1269.06|0
1649322000000|2022-04-07 09:00:00|1275.18|1272.78|1273.08|1270.68|1275.41|1273.01|1273.08|1270.68|0
1649322300000|2022-04-07 09:05:00|1273.31|1270.91|1271.92|1269.52|1273.66|1271.26|1271.45|1269.05|0
1649322600000|2022-04-07 09:10:00|1272.15|1269.75|1272.38|1269.98|1272.49|1270.09|1271.22|1268.82|0
1649322900000|2022-04-07 09:15:00|1272.15|1269.75|1273.17|1270.77|1275.17|1272.77|1271.68|1269.28|0
1649323200000|2022-04-07 09:20:00|1273.28|1270.88|1273.63|1271.23|1275.96|1273.56|1272.7|1270.3|0
1649323500000|2022-04-07 09:25:00|1273.51|1271.11|1273.86|1271.46|1274.1|1271.7|1272.47|1270.07|0
1649323800000|2022-04-07 09:30:00|1273.63|1271.23|1273.86|1271.46|1274.79|1272.39|1273.16|1270.76|0
1649324100000|2022-04-07 09:35:00|1273.97|1271.57|1275.72|1273.32|1275.83|1273.43|1273.39|1270.99|0
1649324400000|2022-04-07 09:40:00|1275.95|1273.55|1276.42|1274.02|1277.58|1275.18|1275.02|1272.62|0
1649324700000|2022-04-07 09:45:00|1275.72|1273.32|1276.06|1273.66|1276.42|1274.02|1274.79|1272.39|0
1649325000000|2022-04-07 09:50:00|1276.18|1273.78|1276.88|1274.48|1277.11|1274.71|1275.02|1272.62|0
1649325300000|2022-04-07 09:55:00|1276.99|1274.59|1278.51|1276.11|1279.44|1277.04|1276.18|1273.78|0
1649325600000|2022-04-07 10:00:00|1278.04|1275.64|1278.51|1276.11|1279.44|1277.04|1278.04|1275.64|0
1649325900000|2022-04-07 10:05:00|1278.74|1276.34|1278.74|1276.34|1279.2|1276.8|1278.27|1275.87|0
1649326200000|2022-04-07 10:10:00|1278.5|1276.1|1278.74|1276.34|1278.74|1276.34|1278.04|1275.64|0
1649326500000|2022-04-07 10:15:00|1278.61|1276.21|1278.27|1275.87|1279.9|1277.5|1278.04|1275.64|0
1649326800000|2022-04-07 10:20:00|1278.5|1276.1|1279.2|1276.8|1279.67|1277.27|1278.27|1275.87|0
1649327100000|2022-04-07 10:25:00|1279.31|1276.91|1278.14|1275.74|1279.31|1276.91|1277.68|1275.28|0
1649327400000|2022-04-07 10:30:00|1277.91|1275.51|1277.21|1274.81|1277.91|1275.51|1276.74|1274.34|0
1649327700000|2022-04-07 10:35:00|1276.74|1274.34|1278.14|1275.74|1279.07|1276.67|1276.62|1274.22|0
1649328000000|2022-04-07 10:40:00|1277.91|1275.51|1276.04|1273.64|1277.91|1275.51|1276.04|1273.64|0
1649328300000|2022-04-07 10:45:00|1276.28|1273.88|1277.21|1274.81|1277.44|1275.04|1275.92|1273.52|0
1649328600000|2022-04-07 10:50:00|1277.44|1275.04|1276.51|1274.11|1277.67|1275.27|1276.27|1273.87|0
1649328900000|2022-04-07 10:55:00|1276.27|1273.87|1275.34|1272.94|1276.27|1273.87|1274.87|1272.47|0
1649329200000|2022-04-07 11:00:00|1275.11|1272.71|1273.01|1270.61|1276.04|1273.64|1272.31|1269.91|0
1649329500000|2022-04-07 11:05:00|1273.12|1270.72|1276.73|1274.33|1285.82|1283.42|1272.78|1270.38|0
1649329800000|2022-04-07 11:10:00|1276.03|1273.63|1279.76|1277.36|1280.93|1278.53|1274.64|1272.24|0
1649330100000|2022-04-07 11:15:00|1279.53|1277.13|1275.68|1273.28|1279.76|1277.36|1275.68|1273.28|0
1649330400000|2022-04-07 11:20:00|1275.8|1273.4|1272.77|1270.37|1276.03|1273.63|1272.77|1270.37|0
1649330700000|2022-04-07 11:25:00|1272.65|1270.25|1271.61|1269.21|1273.24|1270.84|1271.14|1268.74|0
1649331000000|2022-04-07 11:30:00|1271.48|1269.08|1270.91|1268.51|1274.86|1272.46|1269.28|1266.88|0
1649331300000|2022-04-07 11:35:00|1270.67|1268.27|1269.97|1267.57|1272.07|1269.67|1269.28|1266.88|0
1649331600000|2022-04-07 11:40:00|1270.21|1267.81|1272.5|1270.1|1272.97|1270.57|1269.28|1266.88|0
1649331900000|2022-04-07 11:45:00|1272.27|1269.87|1271.57|1269.17|1273.55|1271.15|1270.75|1268.35|0
1649332200000|2022-04-07 11:50:00|1271.34|1268.94|1271.1|1268.7|1272.27|1269.87|1269.94|1267.54|0
1649332500000|2022-04-07 11:55:00|1271.34|1268.94|1273.2|1270.8|1273.66|1271.26|1270.87|1268.47|0
1649332800000|2022-04-07 12:00:00|1273.43|1271.03|1267.84|1265.44|1274.13|1271.73|1267.84|1265.44|0
1649333100000|2022-04-07 12:05:00|1268.31|1265.91|1268.19|1265.79|1269.01|1266.61|1266.68|1264.28|0
1649333400000|2022-04-07 12:10:00|1268.08|1265.68|1265.46|1263.06|1268.77|1266.37|1265.22|1262.82|0
1649333700000|2022-04-07 12:15:00|1264.76|1262.36|1266.62|1264.22|1266.62|1264.22|1263.13|1260.73|0
1649334000000|2022-04-07 12:20:00|1266.38|1263.98|1265.22|1262.82|1267.31|1264.91|1264.76|1262.36|0
1649334300000|2022-04-07 12:25:00|1264.99|1262.59|1264.69|1262.29|1265.16|1262.76|1263.3|1260.9|0
1649334600000|2022-04-07 12:30:00|1264.46|1262.06|1267.02|1264.62|1267.13|1264.73|1263.3|1260.9|0
1649334900000|2022-04-07 12:35:00|1267.13|1264.73|1266.55|1264.15|1267.48|1265.08|1265.39|1262.99|0
1649335200000|2022-04-07 12:40:00|1266.43|1264.03|1264.92|1262.52|1267.48|1265.08|1264.92|1262.52|0
1649335500000|2022-04-07 12:45:00|1264.69|1262.29|1264.69|1262.29|1266.55|1264.15|1263.99|1261.59|0
1649335800000|2022-04-07 12:50:00|1264.46|1262.06|1260.5|1258.1|1265.62|1263.22|1260.04|1257.64|0
1649336100000|2022-04-07 12:55:00|1260.74|1258.34|1260.5|1258.1|1261.54|1259.14|1259.11|1256.71|0
1649336400000|2022-04-07 13:00:00|1261.2|1258.8|1255.63|1253.23|1262.13|1259.73|1255.63|1253.23|0
1649336700000|2022-04-07 13:05:00|1255.86|1253.46|1255.86|1253.46|1256.55|1254.15|1254.93|1252.53|0
1649337000000|2022-04-07 13:10:00|1255.62|1253.22|1256.66|1254.26|1257.25|1254.85|1255.62|1253.22|0
1649337300000|2022-04-07 13:15:00|1256.55|1254.15|1259.91|1257.51|1260.03|1257.63|1255.39|1252.99|0
1649337600000|2022-04-07 13:20:00|1260.03|1257.63|1258.87|1256.47|1260.03|1257.63|1258.17|1255.77|0
1649337900000|2022-04-07 13:25:00|1258.64|1256.24|1257.24|1254.84|1258.87|1256.47|1256.08|1253.68|0
1649338200000|2022-04-07 13:30:00|1256.55|1254.15|1264.09|1261.69|1264.09|1261.69|1254.69|1252.29|0
1649338500000|2022-04-07 13:35:00|1264.21|1261.81|1270.72|1268.32|1271.42|1269.02|1261.65|1259.25|0
1649338800000|2022-04-07 13:40:00|1271.88|1269.48|1264.9|1262.5|1275.84|1273.44|1264.9|1262.5|0
1649339100000|2022-04-07 13:45:00|1265.6|1263.2|1259.79|1257.39|1268.27|1265.87|1258.86|1256.46|0
1649339400000|2022-04-07 13:50:00|1260.26|1257.86|1268.85|1266.45|1270.71|1268.31|1259.33|1256.93|0
1649339700000|2022-04-07 13:55:00|1269.08|1266.68|1269.43|1267.03|1270.25|1267.85|1266.99|1264.59|0
1649340000000|2022-04-07 14:00:00|1270.01|1267.61|1265.13|1262.73|1276.53|1274.13|1264.66|1262.26|0
1649340300000|2022-04-07 14:05:00|1265.36|1262.96|1261.98|1259.58|1266.76|1264.36|1259.66|1257.26|0
1649340600000|2022-04-07 14:10:00|1262.21|1259.81|1265.92|1263.52|1267.32|1264.92|1259.19|1256.79|0
1649340900000|2022-04-07 14:15:00|1264.99|1262.59|1263.71|1261.31|1266.6|1264.2|1260.82|1258.42|0
1649341200000|2022-04-07 14:20:00|1263.48|1261.08|1261.62|1259.22|1263.48|1261.08|1258.61|1256.21|0
1649341500000|2022-04-07 14:25:00|1261.85|1259.45|1259.18|1256.78|1264.4|1262|1258.61|1256.21|0
1649341800000|2022-04-07 14:30:00|1259.53|1257.13|1264.63|1262.23|1265.56|1263.16|1259.07|1256.67|0
1649342100000|2022-04-07 14:35:00|1265.56|1263.16|1259.07|1256.67|1268.34|1265.94|1259.07|1256.67|0
1649342400000|2022-04-07 14:40:00|1259.3|1256.9|1250.96|1248.56|1259.3|1256.9|1249.11|1246.71|0
1649342700000|2022-04-07 14:45:00|1251.43|1249.03|1250.62|1248.22|1252.58|1250.18|1247.96|1245.56|0
1649343000000|2022-04-07 14:50:00|1251.09|1248.69|1253.14|1250.74|1256.87|1254.47|1251.09|1248.69|0
1649343300000|2022-04-07 14:55:00|1253.72|1251.32|1254.42|1252.02|1256.5|1254.1|1252.56|1250.16|0
1649343600000|2022-04-07 15:00:00|1253.72|1251.32|1257.89|1255.49|1261.95|1259.55|1253.72|1251.32|0
1649343900000|2022-04-07 15:05:00|1257.2|1254.8|1252.62|1250.22|1257.66|1255.26|1252.39|1249.99|0
1649344200000|2022-04-07 15:10:00|1252.16|1249.76|1252.39|1249.99|1253.55|1251.15|1249.15|1246.75|0
1649344500000|2022-04-07 15:15:00|1251.93|1249.53|1251|1248.6|1251.93|1249.53|1248.69|1246.29|0
1649344800000|2022-04-07 15:20:00|1250.42|1248.02|1253.55|1251.15|1255.17|1252.77|1250.31|1247.91|0
1649345100000|2022-04-07 15:25:00|1254.01|1251.61|1247.52|1245.12|1256.1|1253.7|1245.21|1242.81|0
1649345400000|2022-04-07 15:30:00|1247.99|1245.59|1244.83|1242.43|1248.22|1245.82|1242.4|1240|0
1649345700000|2022-04-07 15:35:00|1245.29|1242.89|1248.73|1246.33|1251.1|1248.7|1245.29|1242.89|0
1649346000000|2022-04-07 15:40:00|1248.85|1246.45|1246.77|1244.37|1250.24|1247.84|1246.31|1243.91|0
1649346300000|2022-04-07 15:45:00|1246.54|1244.14|1246.77|1244.37|1251.86|1249.46|1246.3|1243.9|0
1649346600000|2022-04-07 15:50:00|1246.3|1243.9|1242.14|1239.74|1247.69|1245.29|1241.91|1239.51|0
1649346900000|2022-04-07 15:55:00|1242.6|1240.2|1246.53|1244.13|1247.23|1244.83|1242.14|1239.74|0
1649347200000|2022-04-07 16:00:00|1246.07|1243.67|1245.14|1242.74|1248.38|1245.98|1244.91|1242.51|0
1649347500000|2022-04-07 16:05:00|1245.37|1242.97|1249.31|1246.91|1250.23|1247.83|1245.37|1242.97|0
1649347800000|2022-04-07 16:10:00|1249.77|1247.37|1250.46|1248.06|1253.71|1251.31|1248.15|1245.75|0
1649348100000|2022-04-07 16:15:00|1250.69|1248.29|1247.68|1245.28|1250.93|1248.53|1246.76|1244.36|0
1649348400000|2022-04-07 16:20:00|1247.22|1244.82|1249.07|1246.67|1251.85|1249.45|1246.53|1244.13|0
1649348700000|2022-04-07 16:25:00|1248.84|1246.44|1246.06|1243.66|1250.23|1247.83|1244.44|1242.04|0
1649349000000|2022-04-07 16:30:00|1245.83|1243.43|1245.6|1243.2|1247.91|1245.51|1244.44|1242.04|0
1649349300000|2022-04-07 16:35:00|1245.36|1242.96|1244.9|1242.5|1248.14|1245.74|1244.44|1242.04|0
1649349600000|2022-04-07 16:40:00|1244.44|1242.04|1243.51|1241.11|1246.52|1244.12|1243.28|1240.88|0
1649349900000|2022-04-07 16:45:00|1243.74|1241.34|1239.35|1236.95|1245.82|1243.42|1239.35|1236.95|0
1649350200000|2022-04-07 16:50:00|1239.11|1236.71|1242.81|1240.41|1245.13|1242.73|1239.11|1236.71|0
1649350500000|2022-04-07 16:55:00|1243.04|1240.64|1245.36|1242.96|1246.05|1243.65|1242.35|1239.95|0
1649350800000|2022-04-07 17:00:00|1245.59|1243.19|1250.45|1248.05|1252.07|1249.67|1244.43|1242.03|0
1649351100000|2022-04-07 17:05:00|1250.68|1248.28|1253.22|1250.82|1253.22|1250.82|1249.06|1246.66|0
1649351400000|2022-04-07 17:10:00|1252.76|1250.36|1259.25|1256.85|1262.73|1260.33|1252.53|1250.13|0
1649351700000|2022-04-07 17:15:00|1259.02|1256.62|1262.29|1259.89|1263.89|1261.49|1257.62|1255.22|0
1649352000000|2022-04-07 17:20:00|1262.52|1260.12|1261.83|1259.43|1265.77|1263.37|1261.83|1259.43|0
1649352300000|2022-04-07 17:25:00|1262.06|1259.66|1266.47|1264.07|1268.33|1265.93|1261.94|1259.54|0
1649352600000|2022-04-07 17:30:00|1266.93|1264.53|1264.38|1261.98|1268.56|1266.16|1263.91|1261.51|0
1649352900000|2022-04-07 17:35:00|1264.61|1262.21|1262.29|1259.89|1266.93|1264.53|1262.29|1259.89|0
1649353200000|2022-04-07 17:40:00|1263.45|1261.05|1262.75|1260.35|1265.3|1262.9|1262.29|1259.89|0
1649353500000|2022-04-07 17:45:00|1262.52|1260.12|1261.59|1259.19|1266.46|1264.06|1261.12|1258.72|0
1649353800000|2022-04-07 17:50:00|1261.93|1259.53|1262.98|1260.58|1264.37|1261.97|1260.66|1258.26|0
1649354100000|2022-04-07 17:55:00|1262.28|1259.88|1275.75|1273.35|1276.68|1274.28|1262.28|1259.88|0
1649354400000|2022-04-07 18:00:00|1275.05|1272.65|1275.98|1273.58|1279.01|1276.61|1274.12|1271.72|0
1649354700000|2022-04-07 18:05:00|1275.52|1273.12|1277.14|1274.74|1277.26|1274.86|1271.57|1269.17|0
1649355000000|2022-04-07 18:10:00|1276.21|1273.81|1275.98|1273.58|1278.54|1276.14|1274.35|1271.95|0
1649355300000|2022-04-07 18:15:00|1275.86|1273.46|1270.4|1268|1276.68|1274.28|1269.94|1267.54|0
1649355600000|2022-04-07 18:20:00|1270.63|1268.23|1274.12|1271.72|1274.12|1271.72|1270.4|1268|0
1649355900000|2022-04-07 18:25:00|1274.35|1271.95|1273.19|1270.79|1282.02|1279.62|1272.49|1270.09|0
1649356200000|2022-04-07 18:30:00|1272.02|1269.62|1273.18|1270.78|1274.58|1272.18|1271.33|1268.93|0
1649356500000|2022-04-07 18:35:00|1273.65|1271.25|1275.27|1272.87|1275.74|1273.34|1270.63|1268.23|0
1649356800000|2022-04-07 18:40:00|1274.58|1272.18|1277.13|1274.73|1278.18|1275.78|1272.25|1269.85|0
1649357100000|2022-04-07 18:45:00|1277.37|1274.97|1280.85|1278.45|1282.95|1280.55|1274.81|1272.41|0
1649357400000|2022-04-07 18:50:00|1279.92|1277.52|1284.58|1282.18|1285.74|1283.34|1279.22|1276.82|0
1649357700000|2022-04-07 18:55:00|1285.04|1282.64|1292.49|1290.09|1293.19|1290.79|1285.04|1282.64|0
1649358000000|2022-04-07 19:00:00|1290.63|1288.23|1296.77|1294.37|1299.13|1296.73|1290.63|1288.23|0
1649358300000|2022-04-07 19:05:00|1296.54|1294.14|1299.34|1296.94|1300.04|1297.64|1294.91|1292.51|0
1649358600000|2022-04-07 19:10:00|1299.57|1297.17|1302.6|1300.2|1302.6|1300.2|1297.94|1295.54|0
1649358900000|2022-04-07 19:15:00|1302.13|1299.73|1298.4|1296|1304.23|1301.83|1297.7|1295.3|0
1649359200000|2022-04-07 19:20:00|1298.17|1295.77|1294.21|1291.81|1298.17|1295.77|1292.34|1289.94|0
1649359500000|2022-04-07 19:25:00|1294.67|1292.27|1292.81|1290.41|1296.77|1294.37|1291.64|1289.24|0
1649359800000|2022-04-07 19:30:00|1293.27|1290.87|1300.03|1297.63|1300.03|1297.63|1291.88|1289.48|0
1649360100000|2022-04-07 19:35:00|1299.8|1297.4|1300.73|1298.33|1300.73|1298.33|1297.7|1295.3|0
1649360400000|2022-04-07 19:40:00|1301.19|1298.79|1301.81|1299.41|1303.76|1301.36|1297.93|1295.53|0
1649360700000|2022-04-07 19:45:00|1301.35|1298.95|1297.72|1295.32|1304.61|1302.21|1295.74|1293.34|0
1649361000000|2022-04-07 19:50:00|1297.61|1295.21|1291.55|1289.15|1298.31|1295.91|1290.15|1287.75|0
1649361300000|2022-04-07 19:55:00|1290.61|1288.21|1286.65|1284.25|1290.61|1288.21|1284.79|1282.39|0
1649361600000|2022-04-07 20:00:00|1287.12|1284.72|1286.65|1284.25|1288.75|1286.35|1285.49|1283.09|0
1649361900000|2022-04-07 20:05:00|1287.12|1284.72|1287.35|1284.95|1288.05|1285.65|1286.18|1283.78|0
1649362200000|2022-04-07 20:10:00|1287.58|1285.18|1287.35|1284.95|1289.44|1287.04|1287.35|1284.95|0
1649362500000|2022-04-07 20:15:00|1288.24|1285.44|1286.61|1283.81|1288.94|1286.14|1286.26|1283.46|0
1649362800000|2022-04-07 20:20:00|1286.38|1283.58|1283.82|1281.02|1286.38|1283.58|1283.58|1280.78|0
1649363100000|2022-04-07 20:25:00|1284.05|1281.25|1283.58|1280.78|1284.28|1281.48|1282.42|1279.62|0
1649363400000|2022-04-07 20:30:00|1283.35|1280.55|1284.39|1281.59|1284.51|1281.71|1282.88|1280.08|0
1649363700000|2022-04-07 20:35:00|1284.28|1281.48|1285.44|1282.64|1285.44|1282.64|1284.04|1281.24|0
1649364000000|2022-04-07 20:40:00|1285.55|1282.75|1284.74|1281.94|1285.67|1282.87|1284.51|1281.71|0
1649364300000|2022-04-07 20:45:00|1285.21|1282.41|1285.67|1282.87|1285.67|1282.87|1284.39|1281.59|0
1649364600000|2022-04-07 20:50:00|1285.9|1283.1|1287.3|1284.5|1287.53|1284.73|1285.9|1283.1|0
1649364900000|2022-04-07 20:55:00|1287.07|1284.27|1285.55|1282.75|1287.3|1284.5|1285.31|1282.51|0
1649365200000|2022-04-07 21:00:00|1286.03|1283.23|1285.99|1283.19|1286.27|1283.47|1285.66|1282.86|0
1649365500000|2022-04-07 21:05:00|1285.96|1283.16|1285.62|1282.82|1286.27|1283.47|1285.62|1282.82|0
1649365800000|2022-04-07 21:10:00|1285.59|1282.79|1285.42|1282.62|1285.59|1282.79|1285.09|1282.29|0
1649366100000|2022-04-07 21:15:00|1285.38|1282.58|1284.81|1282.01|1285.38|1282.58|1284.71|1281.91|0
1649366400000|2022-04-07 21:20:00|1284.92|1282.12|1284.92|1282.12|1285.29|1282.49|1284.81|1282.01|0
1649366700000|2022-04-07 21:25:00|1284.81|1282.01|1285.21|1282.41|1285.93|1283.13|1284.81|1282.01|0
1649367000000|2022-04-07 21:30:00|1285.52|1282.72|1285.58|1282.78|1285.58|1282.78|1285.52|1282.72|0
1649367300000|2022-04-07 21:35:00|1285.76|1282.96|1285.66|1282.86|1285.93|1283.13|1285.45|1282.65|0
1649367600000|2022-04-07 21:40:00|1285.68|1282.88|1285.92|1283.12|1285.93|1283.13|1285.52|1282.72|0
1649367900000|2022-04-07 21:45:00|1285.78|1282.98|1285.99|1283.19|1286.17|1283.37|1285.78|1282.98|0
1649368200000|2022-04-07 21:50:00|1285.89|1283.09|1285.88|1283.08|1285.92|1283.12|1285.82|1283.02|0
1649368500000|2022-04-07 21:55:00|1285.86|1283.06|1285.44|1282.64|1286.19|1283.39|1285.44|1282.64|0
1649368800000|2022-04-07 22:00:00|1285.76|1282.96|1287.51|1284.71|1287.51|1284.71|1285.3|1282.5|0
1649369100000|2022-04-07 22:05:00|1287.28|1284.48|1287.04|1284.24|1287.39|1284.59|1286.35|1283.55|0
1649369400000|2022-04-07 22:10:00|1287.28|1284.48|1288.21|1285.41|1288.67|1285.87|1286.81|1284.01|0
1649369700000|2022-04-07 22:15:00|1288.32|1285.52|1287.51|1284.71|1288.44|1285.64|1287.51|1284.71|0
1649370000000|2022-04-07 22:20:00|1287.74|1284.94|1287.74|1284.94|1288.21|1285.41|1287.51|1284.71|0
1649370300000|2022-04-07 22:25:00|1287.51|1284.71|1286.81|1284.01|1287.51|1284.71|1286.81|1284.01|0
1649370600000|2022-04-07 22:30:00|1287.04|1284.24|1286.57|1283.77|1287.27|1284.47|1286.57|1283.77|0
1649370900000|2022-04-07 22:35:00|1286.8|1284|1286.8|1284|1287.04|1284.24|1286.57|1283.77|0
1649371200000|2022-04-07 22:40:00|1287.27|1284.47|1287.27|1284.47|1287.27|1284.47|1287.03|1284.23|0
1649371500000|2022-04-07 22:45:00|1286.8|1284|1286.8|1284|1287.27|1284.47|1286.57|1283.77|0
1649371800000|2022-04-07 22:50:00|1286.57|1283.77|1286.1|1283.3|1286.57|1283.77|1285.87|1283.07|0
1649372100000|2022-04-07 22:55:00|1285.98|1283.18|1287.03|1284.23|1287.03|1284.23|1285.98|1283.18|0
1649372400000|2022-04-07 23:00:00|1286.56|1283.76|1286.1|1283.3|1287.26|1284.46|1285.86|1283.06|0
1649372700000|2022-04-07 23:05:00|1286.21|1283.41|1286.56|1283.76|1286.79|1283.99|1286.21|1283.41|0
1649373000000|2022-04-07 23:10:00|1286.67|1283.87|1289.12|1286.32|1289.12|1286.32|1286.33|1283.53|0
1649373300000|2022-04-07 23:15:00|1289|1286.2|1287.96|1285.16|1289.12|1286.32|1287.83|1285.03|0
1649373600000|2022-04-07 23:20:00|1288.07|1285.27|1288.65|1285.85|1288.89|1286.09|1287.96|1285.16|0
1649373900000|2022-04-07 23:25:00|1288.89|1286.09|1289.58|1286.78|1290.28|1287.48|1288.65|1285.85|0
1649374200000|2022-04-07 23:30:00|1289.82|1287.02|1289.12|1286.32|1289.82|1287.02|1288.76|1285.96|0
1649374500000|2022-04-07 23:35:00|1289.35|1286.55|1289.81|1287.01|1289.81|1287.01|1288.88|1286.08|0
1649374800000|2022-04-07 23:40:00|1289.69|1286.89|1290.28|1287.48|1290.98|1288.18|1289.69|1286.89|0
1649375100000|2022-04-07 23:45:00|1290.16|1287.36|1291.21|1288.41|1291.21|1288.41|1289.58|1286.78|0
1649375400000|2022-04-07 23:50:00|1290.98|1288.18|1292.14|1289.34|1292.61|1289.81|1290.98|1288.18|0
1649375700000|2022-04-07 23:55:00|1292.37|1289.57|1291.67|1288.87|1293.07|1290.27|1291.67|1288.87|0
1649376000000|2022-04-08 00:00:00|1291.44|1288.64|1292.14|1289.34|1292.37|1289.57|1289.57|1286.77|0
1649376300000|2022-04-08 00:05:00|1291.9|1289.1|1291.67|1288.87|1292.6|1289.8|1291.2|1288.4|0
1649376600000|2022-04-08 00:10:00|1291.44|1288.64|1290.74|1287.94|1291.9|1289.1|1290.5|1287.7|0
1649376900000|2022-04-08 00:15:00|1290.5|1287.7|1287.47|1284.67|1290.5|1287.7|1287.24|1284.44|0
1649377200000|2022-04-08 00:20:00|1287.01|1284.21|1286.77|1283.97|1288.87|1286.07|1286.07|1283.27|0
1649377500000|2022-04-08 00:25:00|1286.54|1283.74|1282.81|1280.01|1287.47|1284.67|1282.34|1279.54|0
1649377800000|2022-04-08 00:30:00|1282.34|1279.54|1282.34|1279.54|1283.74|1280.94|1282.34|1279.54|0
1649378100000|2022-04-08 00:35:00|1282.58|1279.78|1283.74|1280.94|1283.97|1281.17|1282.34|1279.54|0
1649378400000|2022-04-08 00:40:00|1283.51|1280.71|1283.5|1280.7|1283.97|1281.17|1283.27|1280.47|0
1649378700000|2022-04-08 00:45:00|1283.74|1280.94|1283.5|1280.7|1284.44|1281.64|1282.8|1280|0
1649379000000|2022-04-08 00:50:00|1283.74|1280.94|1284.08|1281.28|1284.43|1281.63|1283.5|1280.7|0
1649379300000|2022-04-08 00:55:00|1284.2|1281.4|1285.36|1282.56|1285.36|1282.56|1283.27|1280.47|0
1649379600000|2022-04-08 01:00:00|1285.6|1282.8|1285.59|1282.79|1286.06|1283.26|1284.9|1282.1|0
1649379900000|2022-04-08 01:05:00|1285.83|1283.03|1284.89|1282.09|1286.29|1283.49|1284.89|1282.09|0
1649380200000|2022-04-08 01:10:00|1285.13|1282.33|1283.96|1281.16|1285.13|1282.33|1283.73|1280.93|0
1649380500000|2022-04-08 01:15:00|1283.84|1281.04|1283.26|1280.46|1284.66|1281.86|1282.56|1279.76|0
1649380800000|2022-04-08 01:20:00|1283.37|1280.57|1282.33|1279.53|1284.19|1281.39|1282.33|1279.53|0
1649381100000|2022-04-08 01:25:00|1282.79|1279.99|1282.79|1279.99|1283.26|1280.46|1282.33|1279.53|0
1649381400000|2022-04-08 01:30:00|1283.02|1280.22|1282.79|1279.99|1283.26|1280.46|1282.56|1279.76|0
1649381700000|2022-04-08 01:35:00|1283.02|1280.22|1283.02|1280.22|1283.26|1280.46|1282.32|1279.52|0
1649382000000|2022-04-08 01:40:00|1283.25|1280.45|1284.88|1282.08|1285.12|1282.32|1283.02|1280.22|0
1649382300000|2022-04-08 01:45:00|1285.12|1282.32|1284.65|1281.85|1285.12|1282.32|1284.65|1281.85|0
1649382600000|2022-04-08 01:50:00|1284.88|1282.08|1282.32|1279.52|1284.88|1282.08|1282.32|1279.52|0
1649382900000|2022-04-08 01:55:00|1282.55|1279.75|1282.55|1279.75|1283.02|1280.22|1282.32|1279.52|0
1649383200000|2022-04-08 02:00:00|1282.43|1279.63|1283.71|1280.91|1283.95|1281.15|1282.32|1279.52|0
1649383500000|2022-04-08 02:05:00|1283.59|1280.79|1283.25|1280.45|1284.18|1281.38|1283.01|1280.21|0
1649383800000|2022-04-08 02:10:00|1283.12|1280.32|1283.48|1280.68|1283.71|1280.91|1282.78|1279.98|0
1649384100000|2022-04-08 02:15:00|1283.59|1280.79|1283.24|1280.44|1284.41|1281.61|1282.31|1279.51|0
1649384400000|2022-04-08 02:20:00|1283.47|1280.67|1283.71|1280.91|1284.17|1281.37|1283.24|1280.44|0
1649384700000|2022-04-08 02:25:00|1283.47|1280.67|1284.64|1281.84|1284.64|1281.84|1283.47|1280.67|0
1649385000000|2022-04-08 02:30:00|1284.75|1281.95|1285.8|1283|1286.03|1283.23|1284.4|1281.6|0
1649385300000|2022-04-08 02:35:00|1285.57|1282.77|1285.57|1282.77|1285.8|1283|1285.21|1282.41|0
1649385600000|2022-04-08 02:40:00|1285.68|1282.88|1287.43|1284.63|1287.43|1284.63|1285.33|1282.53|0
1649385900000|2022-04-08 02:45:00|1287.89|1285.09|1288.36|1285.56|1289.29|1286.49|1287.43|1284.63|0
1649386200000|2022-04-08 02:50:00|1288.59|1285.79|1288.36|1285.56|1288.82|1286.02|1288.12|1285.32|0
1649386500000|2022-04-08 02:55:00|1288.12|1285.32|1288.82|1286.02|1289.05|1286.25|1288.12|1285.32|0
1649386800000|2022-04-08 03:00:00|1289.05|1286.25|1287.19|1284.39|1289.52|1286.72|1286.96|1284.16|0
1649387100000|2022-04-08 03:05:00|1286.96|1284.16|1287.89|1285.09|1287.89|1285.09|1286.72|1283.92|0
1649387400000|2022-04-08 03:10:00|1287.65|1284.85|1288.58|1285.78|1289.28|1286.48|1287.53|1284.73|0
1649387700000|2022-04-08 03:15:00|1288.35|1285.55|1288.35|1285.55|1289.05|1286.25|1288.12|1285.32|0
1649388000000|2022-04-08 03:20:00|1288.12|1285.32|1288.81|1286.01|1289.51|1286.71|1288.12|1285.32|0
1649388300000|2022-04-08 03:25:00|1288.58|1285.78|1287.65|1284.85|1288.58|1285.78|1287.53|1284.73|0
1649388600000|2022-04-08 03:30:00|1287.76|1284.96|1286.48|1283.68|1288.11|1285.31|1285.08|1282.28|0
1649388900000|2022-04-08 03:35:00|1286.25|1283.45|1286.71|1283.91|1286.95|1284.15|1286.25|1283.45|0
1649389200000|2022-04-08 03:40:00|1286.59|1283.79|1287.41|1284.61|1287.52|1284.72|1286.48|1283.68|0
1649389500000|2022-04-08 03:45:00|1287.18|1284.38|1286.48|1283.68|1287.64|1284.84|1286.48|1283.68|0
1649389800000|2022-04-08 03:50:00|1286.71|1283.91|1285.08|1282.28|1286.71|1283.91|1284.84|1282.04|0
1649390100000|2022-04-08 03:55:00|1285.31|1282.51|1286.01|1283.21|1286.01|1283.21|1284.61|1281.81|0
1649390400000|2022-04-08 04:00:00|1286.24|1283.44|1284.61|1281.81|1286.47|1283.67|1284.61|1281.81|0
1649390700000|2022-04-08 04:05:00|1284.84|1282.04|1284.61|1281.81|1285.31|1282.51|1284.61|1281.81|0
1649391000000|2022-04-08 04:10:00|1284.72|1281.92|1284.84|1282.04|1285.54|1282.74|1284.72|1281.92|0
1649391300000|2022-04-08 04:15:00|1285.07|1282.27|1283.9|1281.1|1285.07|1282.27|1283.9|1281.1|0
1649391600000|2022-04-08 04:20:00|1284.14|1281.34|1284.14|1281.34|1284.14|1281.34|1283.44|1280.64|0
1649391900000|2022-04-08 04:25:00|1283.9|1281.1|1284.83|1282.03|1285.07|1282.27|1283.9|1281.1|0
1649392200000|2022-04-08 04:30:00|1285.07|1282.27|1284.6|1281.8|1285.07|1282.27|1284.37|1281.57|0
1649392500000|2022-04-08 04:35:00|1284.83|1282.03|1285.3|1282.5|1285.76|1282.96|1284.83|1282.03|0
1649392800000|2022-04-08 04:40:00|1285.53|1282.73|1284.47|1281.67|1285.99|1283.19|1284.36|1281.56|0
1649393100000|2022-04-08 04:45:00|1284.36|1281.56|1283.43|1280.63|1284.36|1281.56|1283.43|1280.63|0
1649393400000|2022-04-08 04:50:00|1283.66|1280.86|1282.5|1279.7|1283.66|1280.86|1282.5|1279.7|0
1649393700000|2022-04-08 04:55:00|1282.73|1279.93|1283.89|1281.09|1283.89|1281.09|1282.5|1279.7|0
1649394000000|2022-04-08 05:00:00|1283.66|1280.86|1283.66|1280.86|1284.82|1282.02|1283.43|1280.63|0
1649394300000|2022-04-08 05:05:00|1283.43|1280.63|1283.89|1281.09|1283.89|1281.09|1282.49|1279.69|0
1649394600000|2022-04-08 05:10:00|1283.66|1280.86|1286.22|1283.42|1286.22|1283.42|1283.19|1280.39|0
1649394900000|2022-04-08 05:15:00|1286.45|1283.65|1288.31|1285.51|1288.42|1285.62|1285.98|1283.18|0
1649395200000|2022-04-08 05:20:00|1288.55|1285.75|1288.31|1285.51|1289.25|1286.45|1287.61|1284.81|0
1649395500000|2022-04-08 05:25:00|1288.08|1285.28|1287.84|1285.04|1288.54|1285.74|1287.15|1284.35|0
1649395800000|2022-04-08 05:30:00|1287.61|1284.81|1287.84|1285.04|1288.08|1285.28|1287.14|1284.34|0
1649396100000|2022-04-08 05:35:00|1287.72|1284.92|1287.37|1284.57|1287.84|1285.04|1286.91|1284.11|0
1649396400000|2022-04-08 05:40:00|1287.14|1284.34|1287.61|1284.81|1287.61|1284.81|1286.68|1283.88|0
1649396700000|2022-04-08 05:45:00|1287.84|1285.04|1288.65|1285.85|1288.77|1285.97|1287.61|1284.81|0
1649397000000|2022-04-08 05:50:00|1288.54|1285.74|1289.93|1287.13|1290.63|1287.83|1288.18|1285.38|0
1649397300000|2022-04-08 05:55:00|1289.81|1287.01|1290.63|1287.83|1291.57|1288.77|1289.7|1286.9|0
1649397600000|2022-04-08 06:00:00|1290.87|1288.07|1289.7|1286.9|1292.26|1289.46|1289.23|1286.43|0
1649397900000|2022-04-08 06:05:00|1289.81|1287.01|1293.66|1290.86|1293.66|1290.86|1289.7|1286.9|0
1649398200000|2022-04-08 06:10:00|1293.43|1290.63|1291.56|1288.76|1293.43|1290.63|1290.63|1287.83|0
1649398500000|2022-04-08 06:15:00|1291.33|1288.53|1292.26|1289.46|1293.66|1290.86|1291.09|1288.29|0
1649398800000|2022-04-08 06:20:00|1292.02|1289.22|1295.95|1293.15|1295.95|1293.15|1291.63|1288.83|0
1649399100000|2022-04-08 06:25:00|1295.72|1292.92|1294.35|1291.55|1296.88|1294.08|1294.35|1291.55|0
1649399400000|2022-04-08 06:30:00|1294.58|1291.78|1296.21|1293.41|1296.45|1293.65|1294.58|1291.78|0
1649399700000|2022-04-08 06:35:00|1295.98|1293.18|1295.05|1292.25|1297.38|1294.58|1294.58|1291.78|0
1649400000000|2022-04-08 06:40:00|1294.81|1292.01|1295.04|1292.24|1295.16|1292.36|1292.82|1290.02|0
1649400300000|2022-04-08 06:45:00|1294.81|1292.01|1295.74|1292.94|1296.21|1293.41|1294.11|1291.31|0
1649400600000|2022-04-08 06:50:00|1295.98|1293.18|1297.61|1294.81|1298.31|1295.51|1295.51|1292.71|0
1649400900000|2022-04-08 06:55:00|1297.84|1295.04|1298.42|1295.62|1299.48|1296.68|1297.61|1294.81|0
1649401200000|2022-04-08 07:00:00|1298.54|1295.74|1294.57|1291.77|1299.01|1296.21|1294.34|1291.54|0
1649401500000|2022-04-08 07:05:00|1294.25|1291.85|1294.37|1291.97|1295.54|1293.14|1291.8|1289.4|0
1649401800000|2022-04-08 07:10:00|1294.6|1292.2|1297.17|1294.77|1297.98|1295.58|1293.9|1291.5|0
1649402100000|2022-04-08 07:15:00|1297.28|1294.88|1296|1293.6|1297.4|1295|1293.67|1291.27|0
1649402400000|2022-04-08 07:20:00|1296.11|1293.71|1296.58|1294.18|1299.15|1296.75|1295.41|1293.01|0
1649402700000|2022-04-08 07:25:00|1296.47|1294.07|1296.46|1294.06|1297.4|1295|1295.06|1292.66|0
1649403000000|2022-04-08 07:30:00|1296.34|1293.94|1296.46|1294.06|1296.93|1294.53|1294.01|1291.61|0
1649403300000|2022-04-08 07:35:00|1296.7|1294.3|1300.93|1298.53|1301.35|1298.95|1296.7|1294.3|0
1649403600000|2022-04-08 07:40:00|1301.16|1298.76|1301.51|1299.11|1302.1|1299.7|1299.53|1297.13|0
1649403900000|2022-04-08 07:45:00|1301.39|1298.99|1299.87|1297.47|1301.39|1298.99|1298.47|1296.07|0
1649404200000|2022-04-08 07:50:00|1299.99|1297.59|1301.16|1298.76|1303.26|1300.86|1299.99|1297.59|0
1649404500000|2022-04-08 07:55:00|1301.39|1298.99|1303.26|1300.86|1303.6|1301.2|1300.92|1298.52|0
1649404800000|2022-04-08 08:00:00|1303.03|1300.63|1305.83|1303.43|1305.83|1303.43|1302.79|1300.39|0
1649405100000|2022-04-08 08:05:00|1306.06|1303.66|1305.67|1303.27|1307.22|1304.82|1304.42|1302.02|0
1649405400000|2022-04-08 08:10:00|1305.9|1303.5|1305.08|1302.68|1306.25|1303.85|1304.96|1302.56|0
1649405700000|2022-04-08 08:15:00|1304.96|1302.56|1304.26|1301.86|1305.2|1302.8|1303.09|1300.69|0
1649406000000|2022-04-08 08:20:00|1304.14|1301.74|1305.19|1302.79|1305.43|1303.03|1304.14|1301.74|0
1649406300000|2022-04-08 08:25:00|1305.07|1302.67|1306.36|1303.96|1307.53|1305.13|1304.73|1302.33|0
1649406600000|2022-04-08 08:30:00|1306.6|1304.2|1305.43|1303.03|1307.53|1305.13|1305.19|1302.79|0
1649406900000|2022-04-08 08:35:00|1305.19|1302.79|1304.25|1301.85|1305.19|1302.79|1303.79|1301.39|0
1649407200000|2022-04-08 08:40:00|1304.02|1301.62|1302.38|1299.98|1304.25|1301.85|1302.38|1299.98|0
1649407500000|2022-04-08 08:45:00|1302.15|1299.75|1300.98|1298.58|1302.85|1300.45|1300.75|1298.35|0
1649407800000|2022-04-08 08:50:00|1301.21|1298.81|1298.88|1296.48|1301.21|1298.81|1298.88|1296.48|0
1649408100000|2022-04-08 08:55:00|1298.18|1295.78|1297.71|1295.31|1298.18|1295.78|1296.54|1294.14|0
1649408400000|2022-04-08 09:00:00|1297.01|1294.61|1294.9|1292.5|1297.12|1294.72|1293.5|1291.1|0
1649408700000|2022-04-08 09:05:00|1295.14|1292.74|1292.97|1290.57|1295.6|1293.2|1292.82|1290.42|0
1649409000000|2022-04-08 09:10:00|1292.74|1290.34|1294.37|1291.97|1295.31|1292.91|1292.74|1290.34|0
1649409300000|2022-04-08 09:15:00|1294.49|1292.09|1294.84|1292.44|1294.84|1292.44|1293.91|1291.51|0
1649409600000|2022-04-08 09:20:00|1294.95|1292.55|1295.07|1292.67|1295.07|1292.67|1294.6|1292.2|0
1649409900000|2022-04-08 09:25:00|1294.95|1292.55|1294.6|1292.2|1295.3|1292.9|1294.37|1291.97|0
1649410200000|2022-04-08 09:30:00|1294.84|1292.44|1294.37|1291.97|1294.84|1292.44|1293.78|1291.38|0
1649410500000|2022-04-08 09:35:00|1294.13|1291.73|1294.83|1292.43|1294.83|1292.43|1292.27|1289.87|0
1649410800000|2022-04-08 09:40:00|1294.71|1292.31|1292.61|1290.21|1294.83|1292.43|1292.61|1290.21|0
1649411100000|2022-04-08 09:45:00|1292.5|1290.1|1296|1293.6|1296|1293.6|1292.5|1290.1|0
1649411400000|2022-04-08 09:50:00|1295.76|1293.36|1295.53|1293.13|1296.23|1293.83|1295.06|1292.66|0
1649411700000|2022-04-08 09:55:00|1295.41|1293.01|1295.76|1293.36|1296.23|1293.83|1295.06|1292.66|0
1649412000000|2022-04-08 10:00:00|1295.53|1293.13|1295.76|1293.36|1296.93|1294.53|1293.89|1291.49|0
1649412300000|2022-04-08 10:05:00|1295.53|1293.13|1295.29|1292.89|1295.87|1293.47|1294.59|1292.19|0
1649412600000|2022-04-08 10:10:00|1295.4|1293|1291.67|1289.27|1295.99|1293.59|1291.67|1289.27|0
1649412900000|2022-04-08 10:15:00|1292.02|1289.62|1290.97|1288.57|1294.59|1292.19|1290.85|1288.45|0
1649413200000|2022-04-08 10:20:00|1291.09|1288.69|1290.85|1288.45|1291.79|1289.39|1289.92|1287.52|0
1649413500000|2022-04-08 10:25:00|1290.62|1288.22|1291.08|1288.68|1291.55|1289.15|1289.8|1287.4|0
1649413800000|2022-04-08 10:30:00|1290.85|1288.45|1290.38|1287.98|1291.32|1288.92|1289.92|1287.52|0
1649414100000|2022-04-08 10:35:00|1290.49|1288.09|1292.01|1289.61|1292.25|1289.85|1289.68|1287.28|0
1649414400000|2022-04-08 10:40:00|1292.48|1290.08|1293.88|1291.48|1294.35|1291.95|1292.01|1289.61|0
1649414700000|2022-04-08 10:45:00|1294.11|1291.71|1294.58|1292.18|1295.05|1292.65|1293.18|1290.78|0
1649415000000|2022-04-08 10:50:00|1294.81|1292.41|1297.26|1294.86|1297.26|1294.86|1294.81|1292.41|0
1649415300000|2022-04-08 10:55:00|1297.15|1294.75|1298.55|1296.15|1299.01|1296.61|1296.79|1294.39|0
1649415600000|2022-04-08 11:00:00|1298.78|1296.38|1297.38|1294.98|1299.01|1296.61|1296.91|1294.51|0
1649415900000|2022-04-08 11:05:00|1297.61|1295.21|1300.17|1297.77|1300.18|1297.78|1297.61|1295.21|0
1649416200000|2022-04-08 11:10:00|1299.55|1297.15|1299.7|1297.3|1300.63|1298.23|1299|1296.6|0
1649416500000|2022-04-08 11:15:00|1299.46|1297.06|1298.87|1296.47|1300.16|1297.76|1298.53|1296.13|0
1649416800000|2022-04-08 11:20:00|1299|1296.6|1298.99|1296.59|1300.86|1298.46|1298.53|1296.13|0
1649417100000|2022-04-08 11:25:00|1299.23|1296.83|1300.16|1297.76|1300.16|1297.76|1299.23|1296.83|0
1649417400000|2022-04-08 11:30:00|1300.27|1297.87|1299.69|1297.29|1300.27|1297.87|1298.06|1295.66|0
1649417700000|2022-04-08 11:35:00|1299.46|1297.06|1302.03|1299.63|1302.03|1299.63|1299.34|1296.94|0
1649418000000|2022-04-08 11:40:00|1302.26|1299.86|1302.02|1299.62|1303.19|1300.79|1301.56|1299.16|0
1649418300000|2022-04-08 11:45:00|1301.9|1299.5|1301.32|1298.92|1302.26|1299.86|1301.32|1298.92|0
1649418600000|2022-04-08 11:50:00|1301.09|1298.69|1300.85|1298.45|1301.56|1299.16|1299.92|1297.52|0
1649418900000|2022-04-08 11:55:00|1301.09|1298.69|1299.68|1297.28|1301.09|1298.69|1298.52|1296.12|0
1649419200000|2022-04-08 12:00:00|1299.92|1297.52|1297.11|1294.71|1300.62|1298.22|1296.65|1294.25|0
1649419500000|2022-04-08 12:05:00|1296.99|1294.59|1297.11|1294.71|1297.81|1295.41|1296.41|1294.01|0
1649419800000|2022-04-08 12:10:00|1296.88|1294.48|1296.18|1293.78|1296.88|1294.48|1295.71|1293.31|0
1649420100000|2022-04-08 12:15:00|1296.29|1293.89|1295.48|1293.08|1297.11|1294.71|1295.01|1292.61|0
1649420400000|2022-04-08 12:20:00|1295.59|1293.19|1297.11|1294.71|1297.34|1294.94|1295.48|1293.08|0
1649420700000|2022-04-08 12:25:00|1296.87|1294.47|1296.64|1294.24|1297.81|1295.41|1296.17|1293.77|0
1649421000000|2022-04-08 12:30:00|1296.87|1294.47|1294.07|1291.67|1297.34|1294.94|1293.6|1291.2|0
1649421300000|2022-04-08 12:35:00|1293.84|1291.44|1292.9|1290.5|1295|1292.6|1292.9|1290.5|0
1649421600000|2022-04-08 12:40:00|1292.44|1290.04|1290.34|1287.94|1292.44|1290.04|1289.17|1286.77|0
1649421900000|2022-04-08 12:45:00|1290.1|1287.7|1288.23|1285.83|1290.57|1288.17|1286.6|1284.2|0
1649422200000|2022-04-08 12:50:00|1287.3|1284.9|1286.83|1284.43|1288.23|1285.83|1285.9|1283.5|0
1649422500000|2022-04-08 12:55:00|1287.3|1284.9|1287.53|1285.13|1288.23|1285.83|1286.83|1284.43|0
1649422800000|2022-04-08 13:00:00|1287.07|1284.67|1282.51|1280.11|1287.07|1284.67|1281.73|1279.33|0
1649423100000|2022-04-08 13:05:00|1282.74|1280.34|1282.51|1280.11|1283.21|1280.81|1281.58|1279.18|0
1649423400000|2022-04-08 13:10:00|1282.28|1279.88|1280.14|1277.74|1282.28|1279.88|1278.98|1276.58|0
1649423700000|2022-04-08 13:15:00|1279.91|1277.51|1282|1279.6|1282.47|1280.07|1279.68|1277.28|0
1649424000000|2022-04-08 13:20:00|1281.77|1279.37|1281.3|1278.9|1282.47|1280.07|1280.6|1278.2|0
1649424300000|2022-04-08 13:25:00|1281.42|1279.02|1279.44|1277.04|1281.54|1279.14|1278.51|1276.11|0
1649424600000|2022-04-08 13:30:00|1279.9|1277.5|1275.01|1272.61|1281.53|1279.13|1271.29|1268.89|0
1649424900000|2022-04-08 13:35:00|1274.08|1271.68|1272.45|1270.05|1274.08|1271.68|1271.06|1268.66|0
1649425200000|2022-04-08 13:40:00|1271.52|1269.12|1265.32|1262.92|1272.45|1270.05|1265.32|1262.92|0
1649425500000|2022-04-08 13:45:00|1264.85|1262.45|1267.75|1265.35|1269.5|1267.1|1263.23|1260.83|0
1649425800000|2022-04-08 13:50:00|1267.17|1264.77|1262.29|1259.89|1268.34|1265.94|1261.6|1259.2|0
1649426100000|2022-04-08 13:55:00|1261.83|1259.43|1263.22|1260.82|1265.08|1262.68|1261.13|1258.73|0
1649426400000|2022-04-08 14:00:00|1261.13|1258.73|1269.49|1267.09|1269.96|1267.56|1261.13|1258.73|0
1649426700000|2022-04-08 14:05:00|1269.26|1266.86|1273.68|1271.28|1275.07|1272.67|1267.4|1265|0
1649427000000|2022-04-08 14:10:00|1273.21|1270.81|1266.6|1264.2|1273.44|1271.04|1263.81|1261.41|0
1649427300000|2022-04-08 14:15:00|1267.06|1264.66|1266.37|1263.97|1267.76|1265.36|1261.48|1259.08|0
1649427600000|2022-04-08 14:20:00|1267.53|1265.13|1270.32|1267.92|1271.72|1269.32|1266.13|1263.73|0
1649427900000|2022-04-08 14:25:00|1270.43|1268.03|1273.34|1270.94|1274.04|1271.64|1268.22|1265.82|0
1649428200000|2022-04-08 14:30:00|1273.11|1270.71|1276.14|1273.74|1278.7|1276.3|1272.88|1270.48|0
1649428500000|2022-04-08 14:35:00|1276.37|1273.97|1276.48|1274.08|1278.47|1276.07|1273.81|1271.41|0
1649428800000|2022-04-08 14:40:00|1276.83|1274.43|1274.27|1271.87|1278.23|1275.83|1273.8|1271.4|0
1649429100000|2022-04-08 14:45:00|1273.8|1271.4|1271.94|1269.54|1277.76|1275.36|1271.47|1269.07|0
1649429400000|2022-04-08 14:50:00|1272.41|1270.01|1287.79|1285.39|1288.25|1285.85|1272.41|1270.01|0
1649429700000|2022-04-08 14:55:00|1287.32|1284.92|1295.25|1292.85|1295.25|1292.85|1286.62|1284.22|0
1649430000000|2022-04-08 15:00:00|1294.55|1292.15|1296.21|1293.81|1300.79|1298.39|1292.92|1290.52|0
1649430300000|2022-04-08 15:05:00|1296.91|1294.51|1294.57|1292.17|1297.85|1295.45|1293.17|1290.77|0
1649430600000|2022-04-08 15:10:00|1293.87|1291.47|1296.44|1294.04|1298.08|1295.68|1293.17|1290.77|0
1649430900000|2022-04-08 15:15:00|1296.67|1294.27|1292.24|1289.84|1296.67|1294.27|1291.77|1289.37|0
1649431200000|2022-04-08 15:20:00|1292.47|1290.07|1288.97|1286.57|1292.47|1290.07|1288.27|1285.87|0
1649431500000|2022-04-08 15:25:00|1288.27|1285.87|1291.47|1289.07|1291.47|1289.07|1288.27|1285.87|0
1649431800000|2022-04-08 15:30:00|1291.7|1289.3|1294.04|1291.64|1296.14|1293.74|1291.47|1289.07|0
1649432100000|2022-04-08 15:35:00|1293.92|1291.52|1291.7|1289.3|1293.92|1291.52|1287.03|1284.63|0
1649432400000|2022-04-08 15:40:00|1290.77|1288.37|1290.53|1288.13|1292.63|1290.23|1288.9|1286.5|0
1649432700000|2022-04-08 15:45:00|1290.07|1287.67|1291.23|1288.83|1295.67|1293.27|1288.43|1286.03|0
1649433000000|2022-04-08 15:50:00|1291.47|1289.07|1291.93|1289.53|1295.43|1293.03|1290.53|1288.13|0
1649433300000|2022-04-08 15:55:00|1291.46|1289.06|1293.8|1291.4|1295.67|1293.27|1290.53|1288.13|0
1649433600000|2022-04-08 16:00:00|1293.56|1291.16|1294.84|1292.44|1296.37|1293.97|1293.33|1290.93|0
1649433900000|2022-04-08 16:05:00|1294.73|1292.33|1293.79|1291.39|1296.24|1293.84|1291.93|1289.53|0
1649434200000|2022-04-08 16:10:00|1293.33|1290.93|1292.39|1289.99|1296.36|1293.96|1289.36|1286.96|0
1649434500000|2022-04-08 16:15:00|1292.86|1290.46|1296.13|1293.73|1297.17|1294.77|1289.82|1287.42|0
1649434800000|2022-04-08 16:20:00|1296.36|1293.96|1299.63|1297.23|1300.1|1297.7|1295.89|1293.49|0
1649435100000|2022-04-08 16:25:00|1299.4|1297|1301.23|1298.83|1302.99|1300.59|1299.16|1296.76|0
1649435400000|2022-04-08 16:30:00|1301.12|1298.72|1295.51|1293.11|1301.47|1299.07|1294.81|1292.41|0
1649435700000|2022-04-08 16:35:00|1296.44|1294.04|1297.84|1295.44|1297.84|1295.44|1295.04|1292.64|0
1649436000000|2022-04-08 16:40:00|1298.08|1295.68|1296.44|1294.04|1299.71|1297.31|1295.74|1293.34|0
1649436300000|2022-04-08 16:45:00|1296.21|1293.81|1293.63|1291.23|1297.84|1295.44|1293.17|1290.77|0
1649436600000|2022-04-08 16:50:00|1293.87|1291.47|1297.14|1294.74|1298.07|1295.67|1292.46|1290.06|0
1649436900000|2022-04-08 16:55:00|1296.78|1294.38|1299.01|1296.61|1299.71|1297.31|1296.67|1294.27|0
1649437200000|2022-04-08 17:00:00|1298.77|1296.37|1297.37|1294.97|1299.24|1296.84|1294.33|1291.93|0
1649437500000|2022-04-08 17:05:00|1296.9|1294.5|1296.67|1294.27|1297.13|1294.73|1293.86|1291.46|0
1649437800000|2022-04-08 17:10:00|1297.13|1294.73|1291.99|1289.59|1297.13|1294.73|1291.99|1289.59|0
1649438100000|2022-04-08 17:15:00|1292.22|1289.82|1290.59|1288.19|1292.69|1290.29|1290.12|1287.72|0
1649438400000|2022-04-08 17:20:00|1290.35|1287.95|1292.46|1290.06|1293.62|1291.22|1290.35|1287.95|0
1649438700000|2022-04-08 17:25:00|1291.99|1289.59|1289.88|1287.48|1291.99|1289.59|1289.65|1287.25|0
1649439000000|2022-04-08 17:30:00|1290.12|1287.72|1287.31|1284.91|1290.59|1288.19|1287.31|1284.91|0
1649439300000|2022-04-08 17:35:00|1287.08|1284.68|1288.01|1285.61|1289.88|1287.48|1287.08|1284.68|0
1649439600000|2022-04-08 17:40:00|1287.78|1285.38|1288.25|1285.85|1288.95|1286.55|1285.91|1283.51|0
1649439900000|2022-04-08 17:45:00|1288.01|1285.61|1284.98|1282.58|1288.01|1285.61|1284.51|1282.11|0
1649440200000|2022-04-08 17:50:00|1284.74|1282.34|1286.37|1283.97|1287.78|1285.38|1284.28|1281.88|0
1649440500000|2022-04-08 17:55:00|1286.14|1283.74|1287.07|1284.67|1287.31|1284.91|1285.44|1283.04|0
1649440800000|2022-04-08 18:00:00|1286.61|1284.21|1284.5|1282.1|1288.71|1286.31|1283.81|1281.41|0
1649441100000|2022-04-08 18:05:00|1284.74|1282.34|1287.54|1285.14|1287.77|1285.37|1283.8|1281.4|0
1649441400000|2022-04-08 18:10:00|1287.77|1285.37|1289.64|1287.24|1289.87|1287.47|1287.54|1285.14|0
1649441700000|2022-04-08 18:15:00|1289.87|1287.47|1287.3|1284.9|1289.87|1287.47|1286.37|1283.97|0
1649442000000|2022-04-08 18:20:00|1287.07|1284.67|1284.03|1281.63|1291.04|1288.64|1283.8|1281.4|0
1649442300000|2022-04-08 18:25:00|1283.8|1281.4|1278.9|1276.5|1283.8|1281.4|1276.57|1274.17|0
1649442600000|2022-04-08 18:30:00|1278.67|1276.27|1276.8|1274.4|1279.01|1276.61|1276.1|1273.7|0
1649442900000|2022-04-08 18:35:00|1276.57|1274.17|1279.6|1277.2|1281|1278.6|1275.4|1273|0
1649443200000|2022-04-08 18:40:00|1278.9|1276.5|1278.2|1275.8|1281.46|1279.06|1277.26|1274.86|0
1649443500000|2022-04-08 18:45:00|1278.66|1276.26|1282.39|1279.99|1282.63|1280.23|1277.73|1275.33|0
1649443800000|2022-04-08 18:50:00|1282.5|1280.1|1287.76|1285.36|1289.16|1286.76|1281.92|1279.52|0
1649444100000|2022-04-08 18:55:00|1287.52|1285.12|1284.49|1282.09|1288.22|1285.82|1283.56|1281.16|0
1649444400000|2022-04-08 19:00:00|1283.79|1281.39|1283.55|1281.15|1285.66|1283.26|1282.62|1280.22|0
1649444700000|2022-04-08 19:05:00|1283.79|1281.39|1281.69|1279.29|1285.65|1283.25|1280.75|1278.35|0
1649445000000|2022-04-08 19:10:00|1281.45|1279.05|1285.76|1283.36|1289.39|1286.99|1280.29|1277.89|0
1649445300000|2022-04-08 19:15:00|1285.18|1282.78|1285.18|1282.78|1291.49|1289.09|1284.25|1281.85|0
1649445600000|2022-04-08 19:20:00|1284.95|1282.55|1285.41|1283.01|1286.93|1284.53|1282.62|1280.22|0
1649445900000|2022-04-08 19:25:00|1285.18|1282.78|1287.28|1284.88|1287.52|1285.12|1285.18|1282.78|0
1649446200000|2022-04-08 19:30:00|1287.98|1285.58|1282.38|1279.98|1289.38|1286.98|1282.38|1279.98|0
1649446500000|2022-04-08 19:35:00|1281.21|1278.81|1279.34|1276.94|1281.68|1279.28|1279.11|1276.71|0
1649446800000|2022-04-08 19:40:00|1279.81|1277.41|1284.94|1282.54|1285.18|1282.78|1278.41|1276.01|0
1649447100000|2022-04-08 19:45:00|1284.48|1282.08|1277.24|1274.84|1286.34|1283.94|1277.24|1274.84|0
1649447400000|2022-04-08 19:50:00|1276.54|1274.14|1271.79|1269.39|1277.24|1274.84|1270.05|1267.65|0
1649447700000|2022-04-08 19:55:00|1272.38|1269.98|1275.18|1272.78|1275.18|1272.78|1267.72|1265.32|0
1649448000000|2022-04-08 20:00:00|1275.87|1273.47|1276.57|1274.17|1279.6|1277.2|1275.87|1273.47|0
1649448300000|2022-04-08 20:05:00|1276.8|1274.4|1276.57|1274.17|1277.04|1274.64|1275.17|1272.77|0
1649448600000|2022-04-08 20:10:00|1276.8|1274.4|1274.01|1271.61|1276.8|1274.4|1274.01|1271.61|0
1649660700000|2022-04-11 07:05:00|1256.84|1254.44|1253.35|1250.95|1258.23|1255.83|1252.53|1250.13|0
1649661000000|2022-04-11 07:10:00|1253.12|1250.72|1245.33|1242.93|1253.12|1250.72|1245.33|1242.93|0
1649661300000|2022-04-11 07:15:00|1244.06|1241.66|1248|1245.6|1250.79|1248.39|1243.24|1240.84|0
1649661600000|2022-04-11 07:20:00|1247.31|1244.91|1254.04|1251.64|1254.27|1251.87|1247.31|1244.91|0
1649661900000|2022-04-11 07:25:00|1253.81|1251.41|1267.76|1265.36|1267.76|1265.36|1253.34|1250.94|0
1649662200000|2022-04-11 07:30:00|1268|1265.6|1266.6|1264.2|1268.23|1265.83|1264.27|1261.87|0
1649662500000|2022-04-11 07:35:00|1266.83|1264.43|1267.76|1265.36|1268|1265.6|1265.67|1263.27|0
1649662800000|2022-04-11 07:40:00|1267.99|1265.59|1266.24|1263.84|1268.46|1266.06|1265.78|1263.38|0
1649663100000|2022-04-11 07:45:00|1266.47|1264.07|1267.99|1265.59|1271.02|1268.62|1264.03|1261.63|0
1649663400000|2022-04-11 07:50:00|1268.1|1265.7|1264.96|1262.56|1268.1|1265.7|1264.5|1262.1|0
1649663700000|2022-04-11 07:55:00|1265.31|1262.91|1262.63|1260.23|1265.43|1263.03|1262.63|1260.23|0
1649664000000|2022-04-11 08:00:00|1262.87|1260.47|1258.91|1256.51|1265.19|1262.79|1258.91|1256.51|0
1649664300000|2022-04-11 08:05:00|1258.68|1256.28|1256.12|1253.72|1260.07|1257.67|1254.96|1252.56|0
1649664600000|2022-04-11 08:10:00|1255.65|1253.25|1254.83|1252.43|1257.05|1254.65|1254.03|1251.63|0
1649664900000|2022-04-11 08:15:00|1253.1|1250.7|1246.36|1243.96|1255.88|1253.48|1246.13|1243.73|0
1649665200000|2022-04-11 08:20:00|1245.89|1243.49|1245.66|1243.26|1247.75|1245.35|1244.04|1241.64|0
1649665500000|2022-04-11 08:25:00|1245.54|1243.14|1244.96|1242.56|1245.54|1243.14|1242.41|1240.01|0
1649665800000|2022-04-11 08:30:00|1245.07|1242.67|1246.59|1244.19|1246.7|1244.3|1242.87|1240.47|0
1649666100000|2022-04-11 08:35:00|1245.89|1243.49|1246.93|1244.53|1247.98|1245.58|1245.89|1243.49|0
1649666400000|2022-04-11 08:40:00|1247.05|1244.65|1246.69|1244.29|1247.74|1245.34|1246.12|1243.72|0
1649666700000|2022-04-11 08:45:00|1246.81|1244.41|1249.14|1246.74|1249.37|1246.97|1246.58|1244.18|0
1649667000000|2022-04-11 08:50:00|1249.37|1246.97|1250.06|1247.66|1250.06|1247.66|1247.04|1244.64|0
1649667300000|2022-04-11 08:55:00|1249.94|1247.54|1248.2|1245.8|1251.22|1248.82|1247.74|1245.34|0
1649667600000|2022-04-11 09:00:00|1248.31|1245.91|1249.94|1247.54|1250.06|1247.66|1247.74|1245.34|0
1649667900000|2022-04-11 09:05:00|1249.83|1247.43|1248.43|1246.03|1250.99|1248.59|1247.27|1244.87|0
1649668200000|2022-04-11 09:10:00|1248.54|1246.14|1248.43|1246.03|1250.06|1247.66|1246.81|1244.41|0
1649668500000|2022-04-11 09:15:00|1248.66|1246.26|1250.52|1248.12|1250.52|1248.12|1247.85|1245.45|0
1649668800000|2022-04-11 09:20:00|1250.29|1247.89|1252.14|1249.74|1252.14|1249.74|1249.36|1246.96|0
1649669100000|2022-04-11 09:25:00|1251.91|1249.51|1252.95|1250.55|1253.31|1250.91|1251.91|1249.51|0
1649669400000|2022-04-11 09:30:00|1252.72|1250.32|1251.79|1249.39|1252.84|1250.44|1251.21|1248.81|0
1649669700000|2022-04-11 09:35:00|1252.14|1249.74|1253.3|1250.9|1253.41|1251.01|1251.68|1249.28|0
1649670000000|2022-04-11 09:40:00|1253.18|1250.78|1253.07|1250.67|1253.77|1251.37|1250.51|1248.11|0
1649670300000|2022-04-11 09:45:00|1253.3|1250.9|1254.46|1252.06|1259.22|1256.82|1252.71|1250.31|0
1649670600000|2022-04-11 09:50:00|1254.57|1252.17|1258.06|1255.66|1258.18|1255.78|1254.23|1251.83|0
1649670900000|2022-04-11 09:55:00|1257.95|1255.55|1258.18|1255.78|1260.04|1257.64|1256.78|1254.38|0
1649671200000|2022-04-11 10:00:00|1258.29|1255.89|1259.34|1256.94|1260.04|1257.64|1258.29|1255.89|0
1649671500000|2022-04-11 10:05:00|1259.57|1257.17|1259.57|1257.17|1261.2|1258.8|1258.64|1256.24|0
1649671800000|2022-04-11 10:10:00|1259.45|1257.05|1259.8|1257.4|1259.8|1257.4|1258.41|1256.01|0
1649672100000|2022-04-11 10:15:00|1260.03|1257.63|1262.13|1259.73|1263.17|1260.77|1259.68|1257.28|0
1649672400000|2022-04-11 10:20:00|1262.24|1259.84|1258.17|1255.77|1262.36|1259.96|1257.94|1255.54|0
1649672700000|2022-04-11 10:25:00|1258.05|1255.65|1257.24|1254.84|1258.63|1256.23|1256.31|1253.91|0
1649673000000|2022-04-11 10:30:00|1257.01|1254.61|1255.84|1253.44|1259.1|1256.7|1255.61|1253.21|0
1649673300000|2022-04-11 10:35:00|1255.61|1253.21|1256.07|1253.67|1256.54|1254.14|1254.68|1252.28|0
1649673600000|2022-04-11 10:40:00|1256.18|1253.78|1252.58|1250.18|1256.77|1254.37|1252|1249.6|0
1649673900000|2022-04-11 10:45:00|1252.46|1250.06|1256.3|1253.9|1256.65|1254.25|1252.12|1249.72|0
1649674200000|2022-04-11 10:50:00|1256.53|1254.13|1257.46|1255.06|1258.86|1256.46|1256.3|1253.9|0
1649674500000|2022-04-11 10:55:00|1257.69|1255.29|1260.95|1258.55|1260.95|1258.55|1257.46|1255.06|0
1649674800000|2022-04-11 11:00:00|1260.72|1258.32|1259.55|1257.15|1261.42|1259.02|1258.39|1255.99|0
1649675100000|2022-04-11 11:05:00|1259.66|1257.26|1258.62|1256.22|1261.18|1258.78|1257.46|1255.06|0
1649675400000|2022-04-11 11:10:00|1258.85|1256.45|1258.03|1255.63|1260.25|1257.85|1256.99|1254.59|0
1649675700000|2022-04-11 11:15:00|1257.92|1255.52|1254.66|1252.26|1257.92|1255.52|1254.2|1251.8|0
1649676000000|2022-04-11 11:20:00|1254.43|1252.03|1254.66|1252.26|1254.9|1252.5|1253.27|1250.87|0
1649676300000|2022-04-11 11:25:00|1254.43|1252.03|1255.47|1253.07|1255.82|1253.42|1253.04|1250.64|0
1649676600000|2022-04-11 11:30:00|1255.59|1253.19|1253.27|1250.87|1255.59|1253.19|1252.8|1250.4|0
1649676900000|2022-04-11 11:35:00|1253.14|1250.74|1249.31|1246.91|1253.5|1251.1|1249.31|1246.91|0
1649677200000|2022-04-11 11:40:00|1249.08|1246.68|1247.69|1245.29|1249.55|1247.15|1246.53|1244.13|0
1649677500000|2022-04-11 11:45:00|1247.33|1244.93|1247.8|1245.4|1248.73|1246.33|1246.76|1244.36|0
1649677800000|2022-04-11 11:50:00|1247.92|1245.52|1247.45|1245.05|1249.08|1246.68|1246.52|1244.12|0
1649678100000|2022-04-11 11:55:00|1247.22|1244.82|1245.83|1243.43|1248.15|1245.75|1245.24|1242.84|0
1649678400000|2022-04-11 12:00:00|1246.06|1243.66|1246.75|1244.35|1248.15|1245.75|1244.66|1242.26|0
1649678700000|2022-04-11 12:05:00|1246.52|1244.12|1242.45|1240.05|1246.75|1244.35|1241.65|1239.25|0
1649679000000|2022-04-11 12:10:00|1242.11|1239.71|1243.04|1240.64|1243.27|1240.87|1239.79|1237.39|0
1649679300000|2022-04-11 12:15:00|1242.8|1240.4|1242.57|1240.17|1243.96|1241.56|1241.18|1238.78|0
1649679600000|2022-04-11 12:20:00|1242.8|1240.4|1239.09|1236.69|1243.27|1240.87|1238.39|1235.99|0
1649679900000|2022-04-11 12:25:00|1238.97|1236.57|1239.66|1237.26|1241.18|1238.78|1238.86|1236.46|0
1649680200000|2022-04-11 12:30:00|1239.78|1237.38|1240.71|1238.31|1242.1|1239.7|1238.86|1236.46|0
1649680500000|2022-04-11 12:35:00|1240.48|1238.08|1239.32|1236.92|1242.1|1239.7|1239.32|1236.92|0
1649680800000|2022-04-11 12:40:00|1239.78|1237.38|1241.87|1239.47|1241.87|1239.47|1238.62|1236.22|0
1649681100000|2022-04-11 12:45:00|1242.33|1239.93|1244.42|1242.02|1245.11|1242.71|1242.33|1239.93|0
1649681400000|2022-04-11 12:50:00|1244.18|1241.78|1243.7|1241.3|1245.11|1242.71|1242.67|1240.27|0
1649681700000|2022-04-11 12:55:00|1243.47|1241.07|1243|1240.6|1245.33|1242.93|1243|1240.6|0
1649682000000|2022-04-11 13:00:00|1243.24|1240.84|1245.09|1242.69|1245.56|1243.16|1242.77|1240.37|0
1649682300000|2022-04-11 13:05:00|1244.86|1242.46|1242.3|1239.9|1245.09|1242.69|1242.3|1239.9|0
1649682600000|2022-04-11 13:10:00|1242.07|1239.67|1245.09|1242.69|1245.09|1242.69|1241.14|1238.74|0
1649682900000|2022-04-11 13:15:00|1245.32|1242.92|1244.62|1242.22|1246.25|1243.85|1244.62|1242.22|0
1649683200000|2022-04-11 13:20:00|1244.39|1241.99|1244.39|1241.99|1245.55|1243.15|1242.3|1239.9|0
1649683500000|2022-04-11 13:25:00|1244.62|1242.22|1242.07|1239.67|1246.24|1243.84|1241.6|1239.2|0
1649683800000|2022-04-11 13:30:00|1242.3|1239.9|1241.83|1239.43|1248.8|1246.4|1239.75|1237.35|0
1649684100000|2022-04-11 13:35:00|1241.37|1238.97|1234.64|1232.24|1249.73|1247.33|1234.41|1232.01|0
1649684400000|2022-04-11 13:40:00|1235.11|1232.71|1241.37|1238.97|1243.22|1240.82|1230.7|1228.3|0
1649684700000|2022-04-11 13:45:00|1241.83|1239.43|1241.83|1239.43|1244.15|1241.75|1237.19|1234.79|0
1649685000000|2022-04-11 13:50:00|1241.6|1239.2|1242.99|1240.59|1245.77|1243.37|1237.42|1235.02|0
1649685300000|2022-04-11 13:55:00|1243.22|1240.82|1242.06|1239.66|1244.84|1242.44|1239.04|1236.64|0
1649685600000|2022-04-11 14:00:00|1240.9|1238.5|1237.42|1235.02|1244.84|1242.44|1236.26|1233.86|0
1649685900000|2022-04-11 14:05:00|1236.72|1234.32|1240.66|1238.26|1242.52|1240.12|1234.87|1232.47|0
1649686200000|2022-04-11 14:10:00|1241.13|1238.73|1239.96|1237.56|1244.37|1241.97|1237.88|1235.48|0
1649686500000|2022-04-11 14:15:00|1240.66|1238.26|1236.02|1233.62|1245.07|1242.67|1235.33|1232.93|0
1649686800000|2022-04-11 14:20:00|1235.09|1232.69|1234.4|1232|1238.34|1235.94|1233.7|1231.3|0
1649687100000|2022-04-11 14:25:00|1234.86|1232.46|1229.49|1227.09|1236.02|1233.62|1226.29|1223.89|0
1649687400000|2022-04-11 14:30:00|1228.1|1225.7|1229.27|1226.87|1230.57|1228.17|1227.04|1224.64|0
1649687700000|2022-04-11 14:35:00|1229.73|1227.33|1227.18|1224.78|1230.66|1228.26|1225.34|1222.94|0
1649688000000|2022-04-11 14:40:00|1226.95|1224.55|1224.41|1222.01|1227.65|1225.25|1223.02|1220.62|0
1649688300000|2022-04-11 14:45:00|1224.18|1221.78|1223.71|1221.31|1226.26|1223.86|1223.02|1220.62|0
1649688600000|2022-04-11 14:50:00|1223.95|1221.55|1228.34|1225.94|1229.03|1226.63|1223.48|1221.08|0
1649688900000|2022-04-11 14:55:00|1227.87|1225.47|1226.02|1223.62|1228.8|1226.4|1225.33|1222.93|0
1649689200000|2022-04-11 15:00:00|1224.87|1222.47|1226.25|1223.85|1228.8|1226.4|1224.87|1222.47|0
1649689500000|2022-04-11 15:05:00|1226.02|1223.62|1223.48|1221.08|1226.25|1223.85|1222.78|1220.38|0
1649689800000|2022-04-11 15:10:00|1223.25|1220.85|1222.55|1220.15|1225.09|1222.69|1220.93|1218.53|0
1649690100000|2022-04-11 15:15:00|1222.32|1219.92|1221.63|1219.23|1223.7|1221.3|1220.24|1217.84|0
1649690400000|2022-04-11 15:20:00|1221.62|1219.22|1220.47|1218.07|1222.66|1220.26|1220.01|1217.61|0
1649690700000|2022-04-11 15:25:00|1220.24|1217.84|1221.95|1219.55|1222.55|1220.15|1219.31|1216.91|0
1649691000000|2022-04-11 15:30:00|1221.49|1219.09|1226.34|1223.94|1227.04|1224.64|1221.02|1218.62|0
1649691300000|2022-04-11 15:35:00|1226.57|1224.17|1224.03|1221.63|1228.89|1226.49|1224.03|1221.63|0
1649691600000|2022-04-11 15:40:00|1224.26|1221.86|1226.8|1224.4|1227.73|1225.33|1224.03|1221.63|0
1649691900000|2022-04-11 15:45:00|1227.03|1224.63|1225.18|1222.78|1228.89|1226.49|1224.02|1221.62|0
1649692200000|2022-04-11 15:50:00|1225.41|1223.01|1226.11|1223.71|1227.96|1225.56|1223.56|1221.16|0
1649692500000|2022-04-11 15:55:00|1225.87|1223.47|1223.56|1221.16|1226.11|1223.71|1222.63|1220.23|0
1649692800000|2022-04-11 16:00:00|1223.33|1220.93|1222.63|1220.23|1223.56|1221.16|1220.55|1218.15|0
1649693100000|2022-04-11 16:05:00|1222.51|1220.11|1223.79|1221.39|1225.17|1222.77|1222.51|1220.11|0
1649693400000|2022-04-11 16:10:00|1224.02|1221.62|1221.7|1219.3|1224.71|1222.31|1221.12|1218.72|0
1649693700000|2022-04-11 16:15:00|1222.17|1219.77|1222.86|1220.46|1222.86|1220.46|1220.78|1218.38|0
1649694000000|2022-04-11 16:20:00|1223.32|1220.92|1221.47|1219.07|1224.01|1221.61|1220.78|1218.38|0
1649694300000|2022-04-11 16:25:00|1221.24|1218.84|1219.62|1217.22|1221.47|1219.07|1219.62|1217.22|0
1649694600000|2022-04-11 16:30:00|1219.85|1217.45|1220.31|1217.91|1220.77|1218.37|1218.46|1216.06|0
1649694900000|2022-04-11 16:35:00|1220.54|1218.14|1220.08|1217.68|1221|1218.6|1219.15|1216.75|0
1649695200000|2022-04-11 16:40:00|1219.84|1217.44|1218.46|1216.06|1220.08|1217.68|1217.3|1214.9|0
1649695500000|2022-04-11 16:45:00|1218.69|1216.29|1221.46|1219.06|1222.39|1219.99|1218.69|1216.29|0
1649695800000|2022-04-11 16:50:00|1221.23|1218.83|1217.99|1215.59|1222.38|1219.98|1216.37|1213.97|0
1649696100000|2022-04-11 16:55:00|1217.76|1215.36|1220.76|1218.36|1221.46|1219.06|1217.07|1214.67|0
1649696400000|2022-04-11 17:00:00|1220.53|1218.13|1225.85|1223.45|1226.78|1224.38|1220.53|1218.13|0
1649696700000|2022-04-11 17:05:00|1225.62|1223.22|1224.92|1222.52|1227.47|1225.07|1224.46|1222.06|0
1649697000000|2022-04-11 17:10:00|1225.16|1222.76|1226.77|1224.37|1227.35|1224.95|1224.23|1221.83|0
1649697300000|2022-04-11 17:15:00|1226.54|1224.14|1223.3|1220.9|1226.77|1224.37|1221.68|1219.28|0
1649697600000|2022-04-11 17:20:00|1224|1221.6|1218.67|1216.27|1224|1221.6|1217.98|1215.58|0
1649697900000|2022-04-11 17:25:00|1219.14|1216.74|1219.48|1217.08|1220.75|1218.35|1217.29|1214.89|0
1649698200000|2022-04-11 17:30:00|1219.37|1216.97|1223.06|1220.66|1223.07|1220.67|1219.37|1216.97|0
1649698500000|2022-04-11 17:35:00|1223.3|1220.9|1221.91|1219.51|1224.92|1222.52|1218.55|1216.15|0
1649698800000|2022-04-11 17:40:00|1221.56|1219.16|1221.44|1219.04|1224.68|1222.28|1221.21|1218.81|0
1649699100000|2022-04-11 17:45:00|1221.21|1218.81|1221.9|1219.5|1223.06|1220.66|1220.98|1218.58|0
1649699400000|2022-04-11 17:50:00|1221.67|1219.27|1221.21|1218.81|1222.37|1219.97|1220.75|1218.35|0
1649699700000|2022-04-11 17:55:00|1220.98|1218.58|1223.75|1221.35|1224.21|1221.81|1220.05|1217.65|0
1649700000000|2022-04-11 18:00:00|1223.98|1221.58|1220.74|1218.34|1224.91|1222.51|1219.36|1216.96|0
1649700300000|2022-04-11 18:05:00|1221.2|1218.8|1226.06|1223.66|1227.22|1224.82|1220.05|1217.65|0
1649700600000|2022-04-11 18:10:00|1225.6|1223.2|1218.43|1216.03|1226.76|1224.36|1217.73|1215.33|0
1649700900000|2022-04-11 18:15:00|1217.84|1215.44|1215.99|1213.59|1218.43|1216.03|1215.88|1213.48|0
1649701200000|2022-04-11 18:20:00|1215.88|1213.48|1217.04|1214.64|1217.5|1215.1|1215.88|1213.48|0
1649701500000|2022-04-11 18:25:00|1216.81|1214.41|1217.96|1215.56|1218.76|1216.36|1216.34|1213.94|0
1649701800000|2022-04-11 18:30:00|1217.04|1214.64|1219.35|1216.95|1219.58|1217.18|1214.95|1212.55|0
1649702100000|2022-04-11 18:35:00|1218.88|1216.48|1220.04|1217.64|1220.04|1217.64|1217.5|1215.1|0
1649702400000|2022-04-11 18:40:00|1220.73|1218.33|1220.27|1217.87|1222.12|1219.72|1218.65|1216.25|0
1649702700000|2022-04-11 18:45:00|1220.5|1218.1|1225.59|1223.19|1225.82|1223.42|1220.04|1217.64|0
1649703000000|2022-04-11 18:50:00|1225.35|1222.95|1225.35|1222.95|1229.52|1227.12|1224.66|1222.26|0
1649703300000|2022-04-11 18:55:00|1225.58|1223.18|1226.28|1223.88|1227.44|1225.04|1225.35|1222.95|0
1649703600000|2022-04-11 19:00:00|1226.05|1223.65|1222.45|1220.05|1231.37|1228.97|1221.88|1219.48|0
1649703900000|2022-04-11 19:05:00|1222.57|1220.17|1223.73|1221.33|1223.73|1221.33|1220.26|1217.86|0
1649704200000|2022-04-11 19:10:00|1224.19|1221.79|1220.6|1218.2|1225.35|1222.95|1220.49|1218.09|0
1649704500000|2022-04-11 19:15:00|1221.18|1218.78|1219.33|1216.93|1221.18|1218.78|1217.48|1215.08|0
1649704800000|2022-04-11 19:20:00|1218.87|1216.47|1216.9|1214.5|1219.1|1216.7|1216.79|1214.39|0
1649705100000|2022-04-11 19:25:00|1216.79|1214.39|1212.51|1210.11|1217.25|1214.85|1211.93|1209.53|0
1649705400000|2022-04-11 19:30:00|1212.39|1209.99|1207.31|1204.91|1213.09|1210.69|1207.19|1204.79|0
1649705700000|2022-04-11 19:35:00|1206.85|1204.45|1208.7|1206.3|1208.7|1206.3|1205.81|1203.41|0
1649706000000|2022-04-11 19:40:00|1208.47|1206.07|1207.31|1204.91|1211.01|1208.61|1205.81|1203.41|0
1649706300000|2022-04-11 19:45:00|1207.08|1204.68|1204.09|1201.69|1208|1205.6|1203.85|1201.45|0
1649706600000|2022-04-11 19:50:00|1205.94|1203.54|1199.01|1196.61|1207.79|1205.39|1199.01|1196.61|0
1649706900000|2022-04-11 19:55:00|1199.47|1197.07|1203.86|1201.46|1204.09|1201.69|1197.86|1195.46|0
1649707200000|2022-04-11 20:00:00|1201.32|1198.92|1199.6|1197.2|1203.63|1201.23|1199.6|1197.2|0
1649707500000|2022-04-11 20:05:00|1199.83|1197.43|1202.6|1200.2|1202.6|1200.2|1199.83|1197.43|0
1649707800000|2022-04-11 20:10:00|1202.37|1199.97|1201.44|1199.04|1204.67|1202.27|1201.44|1199.04|0
1649708100000|2022-04-11 20:15:00|1201.87|1199.07|1202.1|1199.3|1203.25|1200.45|1201.64|1198.84|0
1649708400000|2022-04-11 20:20:00|1202.33|1199.53|1201.18|1198.38|1202.56|1199.76|1200.95|1198.15|0
1649708700000|2022-04-11 20:25:00|1200.95|1198.15|1200.48|1197.68|1201.41|1198.61|1200.48|1197.68|0
1649709000000|2022-04-11 20:30:00|1200.71|1197.91|1200.48|1197.68|1200.94|1198.14|1199.79|1196.99|0
1649709300000|2022-04-11 20:35:00|1200.71|1197.91|1203.02|1200.22|1203.02|1200.22|1200.71|1197.91|0
1649709600000|2022-04-11 20:40:00|1203.25|1200.45|1203.76|1200.96|1203.76|1200.96|1202.56|1199.76|0
1649709900000|2022-04-11 20:45:00|1203.99|1201.19|1203.76|1200.96|1203.99|1201.19|1202.84|1200.04|0
1649710200000|2022-04-11 20:50:00|1203.99|1201.19|1203.99|1201.19|1204.45|1201.65|1203.53|1200.73|0
1649710500000|2022-04-11 20:55:00|1204.22|1201.42|1204.33|1201.53|1204.56|1201.76|1203.99|1201.19|0
1649710800000|2022-04-11 21:00:00|1204.39|1201.59|1204.25|1201.45|1204.46|1201.66|1204.01|1201.21|0
1649711100000|2022-04-11 21:05:00|1204.22|1201.42|1204.22|1201.42|1204.28|1201.48|1204.12|1201.32|0
1649711400000|2022-04-11 21:10:00|1204.25|1201.45|1204.21|1201.41|1204.28|1201.48|1204.21|1201.41|0
1649711700000|2022-04-11 21:15:00|1204.18|1201.38|1204.28|1201.48|1204.28|1201.48|1204.18|1201.38|0
1649712000000|2022-04-11 21:20:00|1204.38|1201.58|1204.62|1201.82|1205.19|1202.39|1204.38|1201.58|0
1649712300000|2022-04-11 21:25:00|1204.76|1201.96|1204.72|1201.92|1204.92|1202.12|1204.38|1201.58|0
1649712600000|2022-04-11 21:30:00|1204.75|1201.95|1204.61|1201.81|1204.78|1201.98|1204.41|1201.61|0
1649712900000|2022-04-11 21:35:00|1204.58|1201.78|1204.47|1201.67|1204.82|1202.02|1204.47|1201.67|0
1649713200000|2022-04-11 21:40:00|1204.45|1201.65|1204.24|1201.44|1204.47|1201.67|1204.2|1201.4|0
1649713500000|2022-04-11 21:45:00|1204.2|1201.4|1204.27|1201.47|1204.27|1201.47|1204.14|1201.34|0
1649713800000|2022-04-11 21:50:00|1204.3|1201.5|1204.24|1201.44|1204.37|1201.57|1204.24|1201.44|0
1649714100000|2022-04-11 21:55:00|1204.2|1201.4|1204.37|1201.57|1204.61|1201.81|1204.16|1201.36|0
1649714400000|2022-04-11 22:00:00|1204.84|1202.04|1206.04|1203.24|1207.31|1204.51|1204.84|1202.04|0
1649714700000|2022-04-11 22:05:00|1206.27|1203.47|1205.35|1202.55|1206.5|1203.7|1205.12|1202.32|0
1649715000000|2022-04-11 22:10:00|1205.58|1202.78|1206.38|1203.58|1206.5|1203.7|1205.58|1202.78|0
1649715300000|2022-04-11 22:15:00|1206.27|1203.47|1205.81|1203.01|1206.5|1203.7|1205.81|1203.01|0
1649715600000|2022-04-11 22:20:00|1206.04|1203.24|1205.81|1203.01|1206.5|1203.7|1205.58|1202.78|0
1649715900000|2022-04-11 22:25:00|1206.04|1203.24|1206.04|1203.24|1206.27|1203.47|1205.57|1202.77|0
1649716200000|2022-04-11 22:30:00|1206.27|1203.47|1206.96|1204.16|1206.96|1204.16|1206.27|1203.47|0
1649716500000|2022-04-11 22:35:00|1206.84|1204.04|1207.19|1204.39|1207.42|1204.62|1206.73|1203.93|0
1649716800000|2022-04-11 22:40:00|1206.95|1204.15|1207.41|1204.61|1207.42|1204.62|1206.95|1204.15|0
1649717100000|2022-04-11 22:45:00|1207.65|1204.85|1207.18|1204.38|1207.65|1204.85|1207.18|1204.38|0
1649717400000|2022-04-11 22:50:00|1206.95|1204.15|1207.18|1204.38|1207.18|1204.38|1206.72|1203.92|0
1649717700000|2022-04-11 22:55:00|1207.41|1204.61|1207.64|1204.84|1207.87|1205.07|1207.41|1204.61|0
1649718000000|2022-04-11 23:00:00|1207.87|1205.07|1206.72|1203.92|1207.87|1205.07|1206.72|1203.92|0
1649718300000|2022-04-11 23:05:00|1206.49|1203.69|1206.25|1203.45|1206.6|1203.8|1205.56|1202.76|0
1649718600000|2022-04-11 23:10:00|1206.02|1203.22|1205.56|1202.76|1206.25|1203.45|1204.87|1202.07|0
1649718900000|2022-04-11 23:15:00|1205.33|1202.53|1204.87|1202.07|1205.56|1202.76|1204.4|1201.6|0
1649719200000|2022-04-11 23:20:00|1204.63|1201.83|1202.79|1199.99|1205.79|1202.99|1202.1|1199.3|0
1649719500000|2022-04-11 23:25:00|1203.25|1200.45|1203.13|1200.33|1203.71|1200.91|1201.86|1199.06|0
1649719800000|2022-04-11 23:30:00|1203.02|1200.22|1203.48|1200.68|1204.86|1202.06|1202.32|1199.52|0
1649720100000|2022-04-11 23:35:00|1203.25|1200.45|1202.32|1199.52|1203.36|1200.56|1201.86|1199.06|0
1649720400000|2022-04-11 23:40:00|1202.09|1199.29|1202.78|1199.98|1203.47|1200.67|1202.09|1199.29|0
1649720700000|2022-04-11 23:45:00|1202.55|1199.75|1200.7|1197.9|1203.01|1200.21|1200.7|1197.9|0
1649721000000|2022-04-11 23:50:00|1200.47|1197.67|1200.01|1197.21|1202.09|1199.29|1199.55|1196.75|0
1649721300000|2022-04-11 23:55:00|1199.78|1196.98|1201.16|1198.36|1201.39|1198.59|1198.86|1196.06|0
1649721600000|2022-04-12 00:00:00|1200.7|1197.9|1202.08|1199.28|1203.93|1201.13|1200.7|1197.9|0
1649721900000|2022-04-12 00:05:00|1201.85|1199.05|1200.47|1197.67|1202.54|1199.74|1200.01|1197.21|0
1649722200000|2022-04-12 00:10:00|1200.24|1197.44|1199.65|1196.85|1200.47|1197.67|1198.62|1195.82|0
1649722500000|2022-04-12 00:15:00|1199.54|1196.74|1200.46|1197.66|1202.54|1199.74|1198.85|1196.05|0
1649722800000|2022-04-12 00:20:00|1200.69|1197.89|1201.26|1198.46|1202.08|1199.28|1199.77|1196.97|0
1649723100000|2022-04-12 00:25:00|1201.38|1198.58|1200.92|1198.12|1202.54|1199.74|1200.23|1197.43|0
1649723400000|2022-04-12 00:30:00|1201.15|1198.35|1200.23|1197.43|1202.07|1199.27|1199.77|1196.97|0
1649723700000|2022-04-12 00:35:00|1200.46|1197.66|1199.53|1196.73|1201.38|1198.58|1199.07|1196.27|0
1649724000000|2022-04-12 00:40:00|1199.77|1196.97|1198.61|1195.81|1199.77|1196.97|1198.61|1195.81|0
1649724300000|2022-04-12 00:45:00|1197|1194.2|1195.84|1193.04|1197|1194.2|1195.38|1192.58|0
1649724600000|2022-04-12 00:50:00|1196.07|1193.27|1193.08|1190.28|1196.07|1193.27|1192.85|1190.05|0
1649724900000|2022-04-12 00:55:00|1192.39|1189.59|1189.62|1186.82|1193.08|1190.28|1188.7|1185.9|0
1649725200000|2022-04-12 01:00:00|1189.39|1186.59|1190.08|1187.28|1190.77|1187.97|1188.47|1185.67|0
1649725500000|2022-04-12 01:05:00|1189.96|1187.16|1189.85|1187.05|1190.31|1187.51|1188.93|1186.13|0
1649725800000|2022-04-12 01:10:00|1189.62|1186.82|1189.16|1186.36|1189.62|1186.82|1188.93|1186.13|0
1649726100000|2022-04-12 01:15:00|1189.39|1186.59|1189.16|1186.36|1190.31|1187.51|1188.93|1186.13|0
1649726400000|2022-04-12 01:20:00|1188.93|1186.13|1188.93|1186.13|1190.31|1187.51|1188.93|1186.13|0
1649726700000|2022-04-12 01:25:00|1188.24|1185.44|1187.31|1184.51|1188.46|1185.66|1186.39|1183.59|0
1649727000000|2022-04-12 01:30:00|1187.77|1184.97|1188|1185.2|1189.61|1186.81|1186.85|1184.05|0
1649727300000|2022-04-12 01:35:00|1188.23|1185.43|1187.54|1184.74|1189.49|1186.69|1187.31|1184.51|0
1649727600000|2022-04-12 01:40:00|1187.31|1184.51|1187.31|1184.51|1188|1185.2|1185.7|1182.9|0
1649727900000|2022-04-12 01:45:00|1187.08|1184.28|1186.62|1183.82|1187.77|1184.97|1186.16|1183.36|0
1649728200000|2022-04-12 01:50:00|1186.5|1183.7|1184.09|1181.29|1186.85|1184.05|1184.09|1181.29|0
1649728500000|2022-04-12 01:55:00|1184.32|1181.52|1184.31|1181.51|1185.23|1182.43|1183.62|1180.82|0
1649728800000|2022-04-12 02:00:00|1184.54|1181.74|1183.85|1181.05|1185.23|1182.43|1183.85|1181.05|0
1649729100000|2022-04-12 02:05:00|1183.96|1181.16|1186.15|1183.35|1186.15|1183.35|1183.85|1181.05|0
1649729400000|2022-04-12 02:10:00|1186.38|1183.58|1186.61|1183.81|1187.3|1184.5|1186.15|1183.35|0
1649729700000|2022-04-12 02:15:00|1186.84|1184.04|1185.23|1182.43|1187.3|1184.5|1185|1182.2|0
1649730000000|2022-04-12 02:20:00|1185.34|1182.54|1184.54|1181.74|1186.15|1183.35|1184.31|1181.51|0
1649730300000|2022-04-12 02:25:00|1184.42|1181.62|1185.45|1182.65|1185.68|1182.88|1184.07|1181.27|0
1649730600000|2022-04-12 02:30:00|1185.68|1182.88|1187.52|1184.72|1188.21|1185.41|1185.45|1182.65|0
1649730900000|2022-04-12 02:35:00|1187.4|1184.6|1186.37|1183.57|1188.21|1185.41|1186.37|1183.57|0
1649731200000|2022-04-12 02:40:00|1186.6|1183.8|1187.17|1184.37|1187.29|1184.49|1186.37|1183.57|0
1649731500000|2022-04-12 02:45:00|1187.29|1184.49|1187.29|1184.49|1187.29|1184.49|1186.83|1184.03|0
1649731800000|2022-04-12 02:50:00|1187.17|1184.37|1187.28|1184.48|1187.29|1184.49|1186.6|1183.8|0
1649732100000|2022-04-12 02:55:00|1187.05|1184.25|1187.05|1184.25|1187.28|1184.48|1186.36|1183.56|0
1649732400000|2022-04-12 03:00:00|1187.28|1184.48|1187.94|1185.14|1189.09|1186.29|1187.05|1184.25|0
1649732700000|2022-04-12 03:05:00|1187.71|1184.91|1187.59|1184.79|1187.94|1185.14|1187.02|1184.22|0
1649733000000|2022-04-12 03:10:00|1187.71|1184.91|1187.59|1184.79|1187.71|1184.91|1186.56|1183.76|0
1649733300000|2022-04-12 03:15:00|1187.71|1184.91|1184.49|1181.69|1187.94|1185.14|1184.03|1181.23|0
1649733600000|2022-04-12 03:20:00|1184.26|1181.46|1184.49|1181.69|1184.95|1182.15|1183.8|1181|0
1649733900000|2022-04-12 03:25:00|1184.72|1181.92|1184.71|1181.91|1185.4|1182.6|1184.6|1181.8|0
1649734200000|2022-04-12 03:30:00|1184.48|1181.68|1184.71|1181.91|1186.55|1183.75|1184.48|1181.68|0
1649734500000|2022-04-12 03:35:00|1184.94|1182.14|1185.4|1182.6|1185.74|1182.94|1184.02|1181.22|0
1649734800000|2022-04-12 03:40:00|1185.17|1182.37|1184.71|1181.91|1185.4|1182.6|1184.48|1181.68|0
1649735100000|2022-04-12 03:45:00|1184.94|1182.14|1184.71|1181.91|1185.4|1182.6|1184.48|1181.68|0
1649735400000|2022-04-12 03:50:00|1184.94|1182.14|1184.71|1181.91|1185.4|1182.6|1184.02|1181.22|0
1649735700000|2022-04-12 03:55:00|1184.94|1182.14|1184.24|1181.44|1184.94|1182.14|1183.56|1180.76|0
1649736000000|2022-04-12 04:00:00|1184.35|1181.55|1184.47|1181.67|1185.39|1182.59|1184.01|1181.21|0
1649736300000|2022-04-12 04:05:00|1184.58|1181.78|1183.66|1180.86|1185.39|1182.59|1183.55|1180.75|0
1649736600000|2022-04-12 04:10:00|1183.78|1180.98|1184.01|1181.21|1184.47|1181.67|1183.78|1180.98|0
1649736900000|2022-04-12 04:15:00|1183.89|1181.09|1184.01|1181.21|1184.47|1181.67|1183.89|1181.09|0
1649737200000|2022-04-12 04:20:00|1184.24|1181.44|1184.24|1181.44|1184.47|1181.67|1184.01|1181.21|0
1649737500000|2022-04-12 04:25:00|1184.01|1181.21|1181.25|1178.45|1184.12|1181.32|1180.79|1177.99|0
1649737800000|2022-04-12 04:30:00|1181.02|1178.22|1181.59|1178.79|1182.17|1179.37|1181.02|1178.22|0
1649738100000|2022-04-12 04:35:00|1181.48|1178.68|1181.7|1178.9|1182.16|1179.36|1181.13|1178.33|0
1649738400000|2022-04-12 04:40:00|1181.93|1179.13|1181.12|1178.32|1181.93|1179.13|1180.78|1177.98|0
1649738700000|2022-04-12 04:45:00|1181.01|1178.21|1180.78|1177.98|1181.47|1178.67|1180.55|1177.75|0
1649739000000|2022-04-12 04:50:00|1180.66|1177.86|1181.01|1178.21|1181.24|1178.44|1180.66|1177.86|0
1649739300000|2022-04-12 04:55:00|1180.89|1178.09|1181.01|1178.21|1181.01|1178.21|1180.32|1177.52|0
1649739600000|2022-04-12 05:00:00|1181.24|1178.44|1180.32|1177.52|1182.16|1179.36|1179.86|1177.06|0
1649739900000|2022-04-12 05:05:00|1180.09|1177.29|1182.84|1180.04|1182.84|1180.04|1180.09|1177.29|0
1649740200000|2022-04-12 05:10:00|1183.07|1180.27|1185.48|1182.68|1185.48|1182.68|1182.61|1179.81|0
1649740500000|2022-04-12 05:15:00|1185.6|1182.8|1189.73|1186.93|1189.74|1186.94|1185.37|1182.57|0
1649740800000|2022-04-12 05:20:00|1189.96|1187.16|1186.97|1184.17|1190.19|1187.39|1186.97|1184.17|0
1649741100000|2022-04-12 05:25:00|1187.2|1184.4|1185.82|1183.02|1187.2|1184.4|1185.82|1183.02|0
1649741400000|2022-04-12 05:30:00|1186.05|1183.25|1186.74|1183.94|1186.97|1184.17|1185.59|1182.79|0
1649741700000|2022-04-12 05:35:00|1186.97|1184.17|1189.27|1186.47|1189.27|1186.47|1185.59|1182.79|0
1649742000000|2022-04-12 05:40:00|1189.04|1186.24|1188.81|1186.01|1189.5|1186.7|1187.2|1184.4|0
1649742300000|2022-04-12 05:45:00|1188.58|1185.78|1188.11|1185.31|1188.81|1186.01|1186.97|1184.17|0
1649742600000|2022-04-12 05:50:00|1188|1185.2|1188.14|1185.34|1189.37|1186.57|1186.99|1184.19|0
1649742900000|2022-04-12 05:55:00|1187.91|1185.11|1186.41|1183.61|1188.14|1185.34|1186.07|1183.27|0
1649743200000|2022-04-12 06:00:00|1186.18|1183.38|1184|1181.2|1188.14|1185.34|1182.5|1179.7|0
1649743500000|2022-04-12 06:05:00|1184.23|1181.43|1186.76|1183.96|1186.76|1183.96|1183.08|1180.28|0
1649743800000|2022-04-12 06:10:00|1186.53|1183.73|1187.91|1185.11|1188.14|1185.34|1186.53|1183.73|0
1649744100000|2022-04-12 06:15:00|1187.79|1184.99|1188.37|1185.57|1188.37|1185.57|1186.76|1183.96|0
1649744400000|2022-04-12 06:20:00|1188.25|1185.45|1186.29|1183.49|1188.37|1185.57|1186.29|1183.49|0
1649744700000|2022-04-12 06:25:00|1186.52|1183.72|1187.9|1185.1|1187.9|1185.1|1186.4|1183.6|0
1649745000000|2022-04-12 06:30:00|1187.67|1184.87|1187.9|1185.1|1188.13|1185.33|1186.75|1183.95|0
1649745300000|2022-04-12 06:35:00|1188.13|1185.33|1192.73|1189.93|1193.42|1190.62|1188.13|1185.33|0
1649745600000|2022-04-12 06:40:00|1192.5|1189.7|1190.54|1187.74|1193.42|1190.62|1190.43|1187.63|0
1649745900000|2022-04-12 06:45:00|1190.43|1187.63|1189.74|1186.94|1191.35|1188.55|1188.59|1185.79|0
1649746200000|2022-04-12 06:50:00|1189.97|1187.17|1189.51|1186.71|1190.2|1187.4|1188.82|1186.02|0
1649746500000|2022-04-12 06:55:00|1188.81|1186.01|1191.35|1188.55|1191.35|1188.55|1188.12|1185.32|0
1649746800000|2022-04-12 07:00:00|1191.11|1188.31|1186.97|1184.17|1192.73|1189.93|1186.97|1184.17|0
1649747100000|2022-04-12 07:05:00|1186.31|1183.91|1185.93|1183.53|1188|1185.6|1184.01|1181.61|0
1649747400000|2022-04-12 07:10:00|1185.7|1183.3|1188.23|1185.83|1190.77|1188.37|1185.24|1182.84|0
1649747700000|2022-04-12 07:15:00|1188.46|1186.06|1183.85|1181.45|1188.46|1186.06|1181.55|1179.15|0
1649748000000|2022-04-12 07:20:00|1183.62|1181.22|1185.23|1182.83|1185.69|1183.29|1179.48|1177.08|0
1649748300000|2022-04-12 07:25:00|1184.77|1182.37|1187.92|1185.52|1188.16|1185.76|1184.77|1182.37|0
1649748600000|2022-04-12 07:30:00|1187.69|1185.29|1184.01|1181.61|1187.69|1185.29|1182.17|1179.77|0
1649748900000|2022-04-12 07:35:00|1183.78|1181.38|1182.4|1180|1184.24|1181.84|1179.87|1177.47|0
1649749200000|2022-04-12 07:40:00|1181.94|1179.54|1180.1|1177.7|1182.86|1180.46|1178.95|1176.55|0
1649749500000|2022-04-12 07:45:00|1179.41|1177.01|1186.08|1183.68|1186.08|1183.68|1179.18|1176.78|0
1649749800000|2022-04-12 07:50:00|1185.85|1183.45|1186.88|1184.48|1188.38|1185.98|1183.32|1180.92|0
1649750100000|2022-04-12 07:55:00|1187.23|1184.83|1187.45|1185.05|1188.84|1186.44|1186.77|1184.37|0
1649750400000|2022-04-12 08:00:00|1187.56|1185.16|1186.76|1184.36|1189.76|1187.36|1186.07|1183.67|0
1649750700000|2022-04-12 08:05:00|1186.64|1184.24|1188.14|1185.74|1188.37|1185.97|1185.84|1183.44|0
1649751000000|2022-04-12 08:10:00|1188.37|1185.97|1190.21|1187.81|1190.44|1188.04|1187.91|1185.51|0
1649751300000|2022-04-12 08:15:00|1190.44|1188.04|1190.44|1188.04|1192.28|1189.88|1189.75|1187.35|0
1649751600000|2022-04-12 08:20:00|1191.13|1188.73|1193.43|1191.03|1194.12|1191.72|1190.9|1188.5|0
1649751900000|2022-04-12 08:25:00|1192.97|1190.57|1193.54|1191.14|1194.12|1191.72|1190.67|1188.27|0
1649752200000|2022-04-12 08:30:00|1193.43|1191.03|1196.53|1194.13|1197.11|1194.71|1192.74|1190.34|0
1649752500000|2022-04-12 08:35:00|1196.76|1194.36|1199.42|1197.02|1200.34|1197.94|1196.76|1194.36|0
1649752800000|2022-04-12 08:40:00|1199.65|1197.25|1199.76|1197.36|1201.26|1198.86|1199.42|1197.02|0
1649753100000|2022-04-12 08:45:00|1199.88|1197.48|1200.8|1198.4|1202.41|1200.01|1199.19|1196.79|0
1649753400000|2022-04-12 08:50:00|1201.03|1198.63|1202.87|1200.47|1203.68|1201.28|1201.03|1198.63|0
1649753700000|2022-04-12 08:55:00|1202.98|1200.58|1200.43|1198.03|1203.33|1200.93|1199.95|1197.55|0
1649754000000|2022-04-12 09:00:00|1200.73|1198.33|1199.48|1197.08|1201.66|1199.26|1199.12|1196.72|0
1649754300000|2022-04-12 09:05:00|1199.25|1196.85|1202.02|1199.62|1202.94|1200.54|1199.25|1196.85|0
1649754600000|2022-04-12 09:10:00|1201.79|1199.39|1198.67|1196.27|1202.25|1199.85|1197.87|1195.47|0
1649754900000|2022-04-12 09:15:00|1198.56|1196.16|1199.25|1196.85|1199.94|1197.54|1197.63|1195.23|0
1649755200000|2022-04-12 09:20:00|1199.02|1196.62|1198.78|1196.38|1199.36|1196.96|1196.71|1194.31|0
1649755500000|2022-04-12 09:25:00|1198.55|1196.15|1200.63|1198.23|1201.09|1198.69|1198.09|1195.69|0
1649755800000|2022-04-12 09:30:00|1200.4|1198|1201.32|1198.92|1202.93|1200.53|1199.7|1197.3|0
1649756100000|2022-04-12 09:35:00|1201.43|1199.03|1202.47|1200.07|1203.16|1200.76|1200.63|1198.23|0
1649756400000|2022-04-12 09:40:00|1202.58|1200.18|1203.62|1201.22|1203.62|1201.22|1202.47|1200.07|0
1649756700000|2022-04-12 09:45:00|1203.85|1201.45|1201.77|1199.37|1204.42|1202.02|1201.31|1198.91|0
1649757000000|2022-04-12 09:50:00|1201.88|1199.48|1205.46|1203.06|1205.46|1203.06|1201.88|1199.48|0
1649757300000|2022-04-12 09:55:00|1205.23|1202.83|1203.15|1200.75|1206.16|1203.76|1202.92|1200.52|0
1649757600000|2022-04-12 10:00:00|1203.03|1200.63|1204.31|1201.91|1205.92|1203.52|1202.69|1200.29|0
1649757900000|2022-04-12 10:05:00|1204.08|1201.68|1203.95|1201.55|1204.54|1202.14|1202.23|1199.83|0
1649758200000|2022-04-12 10:10:00|1203.84|1201.44|1203.15|1200.75|1205.69|1203.29|1202.57|1200.17|0
1649758500000|2022-04-12 10:15:00|1202.92|1200.52|1201.07|1198.67|1203.38|1200.98|1201.07|1198.67|0
1649758800000|2022-04-12 10:20:00|1201.3|1198.9|1201.41|1199.01|1202.22|1199.82|1200.26|1197.86|0
1649759100000|2022-04-12 10:25:00|1201.3|1198.9|1203.38|1200.98|1203.49|1201.09|1199.92|1197.52|0
1649759400000|2022-04-12 10:30:00|1203.15|1200.75|1204.3|1201.9|1204.53|1202.13|1202.22|1199.82|0
1649759700000|2022-04-12 10:35:00|1204.99|1202.59|1206.84|1204.44|1207.99|1205.59|1204.99|1202.59|0
1649760000000|2022-04-12 10:40:00|1206.6|1204.2|1206.83|1204.43|1207.3|1204.9|1204.76|1202.36|0
1649760300000|2022-04-12 10:45:00|1207.06|1204.66|1205.68|1203.28|1207.3|1204.9|1204.99|1202.59|0
1649760600000|2022-04-12 10:50:00|1205.79|1203.39|1206.83|1204.43|1206.83|1204.43|1205.68|1203.28|0
1649760900000|2022-04-12 10:55:00|1207.06|1204.66|1204.52|1202.12|1207.29|1204.89|1204.29|1201.89|0
1649761200000|2022-04-12 11:00:00|1204.29|1201.89|1204.29|1201.89|1205.67|1203.27|1203.83|1201.43|0
1649761500000|2022-04-12 11:05:00|1204.06|1201.66|1202.9|1200.5|1204.86|1202.46|1202.9|1200.5|0
1649761800000|2022-04-12 11:10:00|1202.67|1200.27|1201.28|1198.88|1202.9|1200.5|1201.05|1198.65|0
1649762100000|2022-04-12 11:15:00|1201.52|1199.12|1201.97|1199.57|1202.44|1200.04|1199.44|1197.04|0
1649762400000|2022-04-12 11:20:00|1201.74|1199.34|1202.2|1199.8|1203.82|1201.42|1201.74|1199.34|0
1649762700000|2022-04-12 11:25:00|1201.97|1199.57|1204.74|1202.34|1204.97|1202.57|1201.74|1199.34|0
1649763000000|2022-04-12 11:30:00|1204.97|1202.57|1206.36|1203.96|1207.05|1204.65|1204.74|1202.34|0
1649763300000|2022-04-12 11:35:00|1206.12|1203.72|1206.12|1203.72|1207.28|1204.88|1204.51|1202.11|0
1649763600000|2022-04-12 11:40:00|1205.89|1203.49|1206.35|1203.95|1207.51|1205.11|1203.58|1201.18|0
1649763900000|2022-04-12 11:45:00|1206.58|1204.18|1207.27|1204.87|1207.97|1205.57|1206.58|1204.18|0
1649764200000|2022-04-12 11:50:00|1207.38|1204.98|1207.5|1205.1|1208.43|1206.03|1207.04|1204.64|0
1649764500000|2022-04-12 11:55:00|1207.27|1204.87|1208.19|1205.79|1208.43|1206.03|1206.35|1203.95|0
1649764800000|2022-04-12 12:00:00|1208.43|1206.03|1208.19|1205.79|1208.43|1206.03|1206.35|1203.95|0
1649765100000|2022-04-12 12:05:00|1208.42|1206.02|1212.58|1210.18|1213.04|1210.64|1208.19|1205.79|0
1649765400000|2022-04-12 12:10:00|1212.35|1209.95|1212.58|1210.18|1213.04|1210.64|1211.42|1209.02|0
1649765700000|2022-04-12 12:15:00|1212.35|1209.95|1210.96|1208.56|1213.04|1210.64|1210.84|1208.44|0
1649766000000|2022-04-12 12:20:00|1211.19|1208.79|1210.96|1208.56|1212.12|1209.72|1210.27|1207.87|0
1649766300000|2022-04-12 12:25:00|1211.07|1208.67|1209.69|1207.29|1212.92|1210.52|1209.69|1207.29|0
1649766600000|2022-04-12 12:30:00|1217.54|1215.14|1235.5|1233.1|1235.5|1233.1|1217.54|1215.14|0
1649766900000|2022-04-12 12:35:00|1235.04|1232.64|1231.79|1229.39|1235.04|1232.64|1229.25|1226.85|0
1649767200000|2022-04-12 12:40:00|1231.56|1229.16|1239.05|1236.65|1240.84|1238.44|1230.87|1228.47|0
1649767500000|2022-04-12 12:45:00|1239.16|1236.76|1245.31|1242.91|1245.78|1243.38|1239.16|1236.76|0
1649767800000|2022-04-12 12:50:00|1245.08|1242.68|1249.03|1246.63|1249.03|1246.63|1242.06|1239.66|0
1649768100000|2022-04-12 12:55:00|1249.26|1246.86|1247.64|1245.24|1252.52|1250.12|1246.94|1244.54|0
1649768400000|2022-04-12 13:00:00|1247.4|1245|1245.77|1243.37|1247.64|1245.24|1245.54|1243.14|0
1649768700000|2022-04-12 13:05:00|1245.89|1243.49|1241.13|1238.73|1247.63|1245.23|1238.81|1236.41|0
1649769000000|2022-04-12 13:10:00|1240.43|1238.03|1236.02|1233.62|1240.66|1238.26|1235.79|1233.39|0
1649769300000|2022-04-12 13:15:00|1236.25|1233.85|1236.48|1234.08|1238.8|1236.4|1235.32|1232.92|0
1649769600000|2022-04-12 13:20:00|1236.95|1234.55|1232.77|1230.37|1237.18|1234.78|1231.61|1229.21|0
1649769900000|2022-04-12 13:25:00|1232.54|1230.14|1231.14|1228.74|1235.32|1232.92|1231.14|1228.74|0
1649770200000|2022-04-12 13:30:00|1232.3|1229.9|1227.9|1225.5|1232.3|1229.9|1224.88|1222.48|0
1649770500000|2022-04-12 13:35:00|1229.29|1226.89|1236.94|1234.54|1239.96|1237.56|1225.11|1222.71|0
1649770800000|2022-04-12 13:40:00|1238.33|1235.93|1240.42|1238.02|1240.65|1238.25|1231.25|1228.85|0
1649771100000|2022-04-12 13:45:00|1240.65|1238.25|1243.9|1241.5|1245.99|1243.59|1238.33|1235.93|0
1649771400000|2022-04-12 13:50:00|1243.67|1241.27|1253.04|1250.64|1256.19|1253.79|1243.44|1241.04|0
1649771700000|2022-04-12 13:55:00|1252.93|1250.53|1250.14|1247.74|1252.93|1250.53|1247.81|1245.41|0
1649772000000|2022-04-12 14:00:00|1250.37|1247.97|1246.88|1244.48|1252|1249.6|1244.09|1241.69|0
1649772300000|2022-04-12 14:05:00|1246.76|1244.36|1245.02|1242.62|1246.88|1244.48|1241.77|1239.37|0
1649772600000|2022-04-12 14:10:00|1245.72|1243.32|1247.34|1244.94|1248.04|1245.64|1243.39|1240.99|0
1649772900000|2022-04-12 14:15:00|1247.57|1245.17|1239.9|1237.5|1248.5|1246.1|1239.44|1237.04|0
1649773200000|2022-04-12 14:20:00|1240.6|1238.2|1241.76|1239.36|1245.71|1243.31|1239.67|1237.27|0
1649773500000|2022-04-12 14:25:00|1241.99|1239.59|1236.19|1233.79|1242.46|1240.06|1236.19|1233.79|0
1649773800000|2022-04-12 14:30:00|1236.65|1234.25|1236.99|1234.59|1237.81|1235.41|1233.63|1231.23|0
1649774100000|2022-04-12 14:35:00|1237.58|1235.18|1230.62|1228.22|1238.74|1236.34|1229.69|1227.29|0
1649774400000|2022-04-12 14:40:00|1230.38|1227.98|1230.62|1228.22|1232.47|1230.07|1228.07|1225.67|0
1649774700000|2022-04-12 14:45:00|1230.38|1227.98|1227.58|1225.18|1232.47|1230.07|1226.78|1224.38|0
1649775000000|2022-04-12 14:50:00|1227.7|1225.3|1227.24|1224.84|1227.93|1225.53|1223.53|1221.13|0
1649775300000|2022-04-12 14:55:00|1227.01|1224.61|1227|1224.6|1229.09|1226.69|1224.92|1222.52|0
1649775600000|2022-04-12 15:00:00|1226.77|1224.37|1230.25|1227.85|1231.18|1228.78|1223.3|1220.9|0
1649775900000|2022-04-12 15:05:00|1230.36|1227.96|1224.68|1222.28|1230.71|1228.31|1224.22|1221.82|0
1649776200000|2022-04-12 15:10:00|1224.92|1222.52|1229.09|1226.69|1229.55|1227.15|1224.22|1221.82|0
1649776500000|2022-04-12 15:15:00|1229.78|1227.38|1233.83|1231.43|1233.96|1231.56|1228.62|1226.22|0
1649776800000|2022-04-12 15:20:00|1234.19|1231.79|1235.81|1233.41|1237.44|1235.04|1233.6|1231.2|0
1649777100000|2022-04-12 15:25:00|1236.74|1234.34|1239.73|1237.33|1242.08|1239.68|1236.51|1234.11|0
1649777400000|2022-04-12 15:30:00|1240.31|1237.91|1242.17|1239.77|1244.03|1241.63|1240.31|1237.91|0
1649777700000|2022-04-12 15:35:00|1242.87|1240.47|1237.87|1235.47|1244.03|1241.63|1237.06|1234.66|0
1649778000000|2022-04-12 15:40:00|1237.99|1235.59|1238.68|1236.28|1240.08|1237.68|1236.83|1234.43|0
1649778300000|2022-04-12 15:45:00|1238.91|1236.51|1236.59|1234.19|1239.84|1237.44|1235.66|1233.26|0
1649778600000|2022-04-12 15:50:00|1237.17|1234.77|1238.68|1236.28|1239.61|1237.21|1234.04|1231.64|0
1649778900000|2022-04-12 15:55:00|1239.14|1236.74|1236.12|1233.72|1239.84|1237.44|1234.84|1232.44|0
1649779200000|2022-04-12 16:00:00|1236.59|1234.19|1233.33|1230.93|1237.05|1234.65|1232.87|1230.47|0
1649779500000|2022-04-12 16:05:00|1233.1|1230.7|1229.39|1226.99|1234.73|1232.33|1228|1225.6|0
1649779800000|2022-04-12 16:10:00|1229.62|1227.22|1227.99|1225.59|1229.62|1227.22|1225.91|1223.51|0
1649780100000|2022-04-12 16:15:00|1228.69|1226.29|1230.78|1228.38|1235.19|1232.79|1227.07|1224.67|0
1649780400000|2022-04-12 16:20:00|1230.08|1227.68|1223.82|1221.42|1230.08|1227.68|1223.59|1221.19|0
1649780700000|2022-04-12 16:25:00|1223.35|1220.95|1218.95|1216.55|1223.35|1220.95|1217.79|1215.39|0
1649781000000|2022-04-12 16:30:00|1218.02|1215.62|1218.02|1215.62|1221.73|1219.33|1218.02|1215.62|0
1649781300000|2022-04-12 16:35:00|1217.56|1215.16|1219.87|1217.47|1221.5|1219.1|1217.56|1215.16|0
1649781600000|2022-04-12 16:40:00|1220.1|1217.7|1216.63|1214.23|1221.26|1218.86|1215.47|1213.07|0
1649781900000|2022-04-12 16:45:00|1217.09|1214.69|1218.94|1216.54|1219.17|1216.77|1213.85|1211.45|0
1649782200000|2022-04-12 16:50:00|1219.17|1216.77|1220.56|1218.16|1224.27|1221.87|1218.71|1216.31|0
1649782500000|2022-04-12 16:55:00|1220.79|1218.39|1221.37|1218.97|1222.88|1220.48|1220.56|1218.16|0
1649782800000|2022-04-12 17:00:00|1221.02|1218.62|1215.45|1213.05|1223.11|1220.71|1213.59|1211.19|0
1649783100000|2022-04-12 17:05:00|1216.6|1214.2|1216.48|1214.08|1218.69|1216.29|1214.06|1211.66|0
1649783400000|2022-04-12 17:10:00|1216.14|1213.74|1221.69|1219.29|1224.24|1221.84|1216.14|1213.74|0
1649783700000|2022-04-12 17:15:00|1221.23|1218.83|1221.8|1219.4|1222.16|1219.76|1217.99|1215.59|0
1649784000000|2022-04-12 17:20:00|1221.92|1219.52|1221|1218.6|1227.02|1224.62|1218.91|1216.51|0
1649784300000|2022-04-12 17:25:00|1220.64|1218.24|1217.86|1215.46|1221.23|1218.83|1217.52|1215.12|0
1649784600000|2022-04-12 17:30:00|1217.98|1215.58|1218.68|1216.28|1219.71|1217.31|1214.51|1212.11|0
1649784900000|2022-04-12 17:35:00|1218.44|1216.04|1213.23|1210.83|1219.83|1217.43|1213|1210.6|0
1649785200000|2022-04-12 17:40:00|1213.46|1211.06|1208.14|1205.74|1214.16|1211.76|1207.44|1205.04|0
1649785500000|2022-04-12 17:45:00|1207.67|1205.27|1205.82|1203.42|1208.6|1206.2|1204.2|1201.8|0
1649785800000|2022-04-12 17:50:00|1205.59|1203.19|1200.27|1197.87|1205.59|1203.19|1199.35|1196.95|0
1649786100000|2022-04-12 17:55:00|1200.04|1197.64|1198.65|1196.25|1200.04|1197.64|1196.08|1193.68|0
1649786400000|2022-04-12 18:00:00|1198.88|1196.48|1201.88|1199.48|1202.12|1199.72|1195.19|1192.79|0
1649786700000|2022-04-12 18:05:00|1201.42|1199.02|1202.34|1199.94|1205.35|1202.95|1200.73|1198.33|0
1649787000000|2022-04-12 18:10:00|1202.11|1199.71|1194.96|1192.56|1202.11|1199.71|1194.96|1192.56|0
1649787300000|2022-04-12 18:15:00|1194.72|1192.32|1191.88|1189.48|1195.19|1192.79|1190.72|1188.32|0
1649787600000|2022-04-12 18:20:00|1191.42|1189.02|1190.95|1188.55|1194.87|1192.47|1190.49|1188.09|0
1649787900000|2022-04-12 18:25:00|1190.49|1188.09|1189.45|1187.05|1192.33|1189.93|1189.11|1186.71|0
1649788200000|2022-04-12 18:30:00|1189.34|1186.94|1190.26|1187.86|1191.18|1188.78|1184.74|1182.34|0
1649788500000|2022-04-12 18:35:00|1189.57|1187.17|1190.03|1187.63|1193.71|1191.31|1187.96|1185.56|0
1649788800000|2022-04-12 18:40:00|1189.57|1187.17|1188.64|1186.24|1191.41|1189.01|1186.34|1183.94|0
1649789100000|2022-04-12 18:45:00|1189.1|1186.7|1192.79|1190.39|1196.01|1193.61|1189.1|1186.7|0
1649789400000|2022-04-12 18:50:00|1193.02|1190.62|1193.94|1191.54|1194.4|1192|1189.33|1186.93|0
1649789700000|2022-04-12 18:55:00|1193.71|1191.31|1192.32|1189.92|1196.24|1193.84|1191.17|1188.77|0
1649790000000|2022-04-12 19:00:00|1191.86|1189.46|1182.66|1180.26|1193.94|1191.54|1182.2|1179.8|0
1649790300000|2022-04-12 19:05:00|1182.89|1180.49|1176.68|1174.28|1184.26|1181.86|1176.45|1174.05|0
1649790600000|2022-04-12 19:10:00|1177.14|1174.74|1176.26|1173.86|1178.97|1176.57|1174.61|1172.21|0
1649790900000|2022-04-12 19:15:00|1176.14|1173.74|1179.24|1176.84|1179.24|1176.84|1175.11|1172.71|0
1649791200000|2022-04-12 19:20:00|1179.47|1177.07|1181.31|1178.91|1184.3|1181.9|1179.47|1177.07|0
1649791500000|2022-04-12 19:25:00|1180.62|1178.22|1176.02|1173.62|1180.62|1178.22|1172.58|1170.18|0
1649791800000|2022-04-12 19:30:00|1174.65|1172.25|1175.79|1173.39|1177.86|1175.46|1172.92|1170.52|0
1649792100000|2022-04-12 19:35:00|1174.87|1172.47|1184.3|1181.9|1185.68|1183.28|1174.19|1171.79|0
1649792400000|2022-04-12 19:40:00|1184.07|1181.67|1181.99|1179.59|1186.83|1184.43|1181.08|1178.68|0
1649792700000|2022-04-12 19:45:00|1179.24|1176.84|1187.4|1185|1191.66|1189.26|1179.24|1176.84|0
1649793000000|2022-04-12 19:50:00|1186.94|1184.54|1187.63|1185.23|1190.17|1187.77|1183.72|1181.32|0
1649793300000|2022-04-12 19:55:00|1188.55|1186.15|1188.09|1185.69|1191.78|1189.38|1185.56|1183.16|0
1649793600000|2022-04-12 20:00:00|1186.94|1184.54|1185.1|1182.7|1186.94|1184.54|1183.72|1181.32|0
1649793900000|2022-04-12 20:05:00|1186.02|1183.62|1192.46|1190.06|1192.46|1190.06|1184.87|1182.47|0
1649794200000|2022-04-12 20:10:00|1191.77|1189.37|1190.16|1187.76|1192.46|1190.06|1190.16|1187.76|0
1649794500000|2022-04-12 20:15:00|1190.36|1187.56|1190.82|1188.02|1191.05|1188.25|1189.67|1186.87|0
1649794800000|2022-04-12 20:20:00|1190.7|1187.9|1190.81|1188.01|1190.82|1188.02|1189.89|1187.09|0
1649795100000|2022-04-12 20:25:00|1191.05|1188.25|1191.5|1188.7|1191.74|1188.94|1190.58|1187.78|0
1649795400000|2022-04-12 20:30:00|1191.73|1188.93|1191.5|1188.7|1192.43|1189.63|1191.5|1188.7|0
1649795700000|2022-04-12 20:35:00|1191.73|1188.93|1191.5|1188.7|1191.73|1188.93|1191.27|1188.47|0
1649796000000|2022-04-12 20:40:00|1191.61|1188.81|1191.04|1188.24|1191.73|1188.93|1191.04|1188.24|0
1649796300000|2022-04-12 20:45:00|1190.81|1188.01|1189.89|1187.09|1191.04|1188.24|1189.66|1186.86|0
1649796600000|2022-04-12 20:50:00|1189.66|1186.86|1191.15|1188.35|1191.27|1188.47|1189.65|1186.85|0
1649796900000|2022-04-12 20:55:00|1191.04|1188.24|1189.99|1187.19|1191.5|1188.7|1189.88|1187.08|0
1649797200000|2022-04-12 21:00:00|1189.87|1187.07|1190.38|1187.58|1190.54|1187.74|1189.87|1187.07|0
1649797500000|2022-04-12 21:05:00|1190.54|1187.74|1190.34|1187.54|1190.54|1187.74|1190.34|1187.54|0
1649797800000|2022-04-12 21:10:00|1190.31|1187.51|1190.34|1187.54|1190.34|1187.54|1190.31|1187.51|0
1649798100000|2022-04-12 21:15:00|1190.37|1187.57|1190.37|1187.57|1190.37|1187.57|1190.37|1187.57|0
1649798400000|2022-04-12 21:20:00|1190.44|1187.64|1190.47|1187.67|1190.64|1187.84|1190.34|1187.54|0
1649798700000|2022-04-12 21:25:00|1190.68|1187.88|1190.61|1187.81|1190.8|1188|1190.47|1187.67|0
1649799000000|2022-04-12 21:30:00|1190.57|1187.77|1190.1|1187.3|1190.57|1187.77|1189.83|1187.03|0
1649799300000|2022-04-12 21:35:00|1190|1187.2|1190.77|1187.97|1190.77|1187.97|1190|1187.2|0
1649799600000|2022-04-12 21:40:00|1190.47|1187.67|1190.57|1187.77|1190.57|1187.77|1190.06|1187.26|0
1649799900000|2022-04-12 21:45:00|1190.4|1187.6|1190.36|1187.56|1190.73|1187.93|1190.16|1187.36|0
1649800200000|2022-04-12 21:50:00|1190.02|1187.22|1190.4|1187.6|1190.5|1187.7|1190.02|1187.22|0
1649800500000|2022-04-12 21:55:00|1190.53|1187.73|1190.6|1187.8|1190.7|1187.9|1190.26|1187.46|0
1649800800000|2022-04-12 22:00:00|1191.58|1188.78|1192.39|1189.59|1193.09|1190.29|1191.01|1188.21|0
1649801100000|2022-04-12 22:05:00|1192.27|1189.47|1193.08|1190.28|1193.55|1190.75|1192.16|1189.36|0
1649801400000|2022-04-12 22:10:00|1193.19|1190.39|1192.27|1189.47|1194|1191.2|1192.16|1189.36|0
1649801700000|2022-04-12 22:15:00|1192.39|1189.59|1190.09|1187.29|1192.39|1189.59|1189.51|1186.71|0
1649802000000|2022-04-12 22:20:00|1190.2|1187.4|1189.62|1186.82|1190.78|1187.98|1188.58|1185.78|0
1649802300000|2022-04-12 22:25:00|1189.73|1186.93|1189.62|1186.82|1190.08|1187.28|1189.16|1186.36|0
1649802600000|2022-04-12 22:30:00|1189.85|1187.05|1191|1188.2|1191.11|1188.31|1189.85|1187.05|0
1649802900000|2022-04-12 22:35:00|1191.23|1188.43|1191.69|1188.89|1192.61|1189.81|1191.23|1188.43|0
1649803200000|2022-04-12 22:40:00|1191.92|1189.12|1192.15|1189.35|1192.38|1189.58|1191.8|1189|0
1649803500000|2022-04-12 22:45:00|1192.26|1189.46|1192.61|1189.81|1192.61|1189.81|1191.69|1188.89|0
1649803800000|2022-04-12 22:50:00|1192.84|1190.04|1194.45|1191.65|1194.45|1191.65|1192.84|1190.04|0
1649804100000|2022-04-12 22:55:00|1194.22|1191.42|1195.37|1192.57|1195.37|1192.57|1194.22|1191.42|0
1649804400000|2022-04-12 23:00:00|1195.14|1192.34|1196.52|1193.72|1196.52|1193.72|1195.02|1192.22|0
1649804700000|2022-04-12 23:05:00|1196.29|1193.49|1197.21|1194.41|1197.21|1194.41|1196.06|1193.26|0
1649805000000|2022-04-12 23:10:00|1196.98|1194.18|1196.52|1193.72|1197.21|1194.41|1196.52|1193.72|0
1649805300000|2022-04-12 23:15:00|1196.4|1193.6|1196.98|1194.18|1197.21|1194.41|1195.83|1193.03|0
1649805600000|2022-04-12 23:20:00|1196.75|1193.95|1196.29|1193.49|1196.75|1193.95|1195.82|1193.02|0
1649805900000|2022-04-12 23:25:00|1196.52|1193.72|1196.74|1193.94|1197.32|1194.52|1196.28|1193.48|0
1649806200000|2022-04-12 23:30:00|1196.86|1194.06|1195.82|1193.02|1196.97|1194.17|1195.82|1193.02|0
1649806500000|2022-04-12 23:35:00|1195.59|1192.79|1195.13|1192.33|1196.97|1194.17|1195.13|1192.33|0
1649806800000|2022-04-12 23:40:00|1195.36|1192.56|1196.74|1193.94|1196.97|1194.17|1195.36|1192.56|0
1649807100000|2022-04-12 23:45:00|1196.97|1194.17|1198.35|1195.55|1198.35|1195.55|1196.97|1194.17|0
1649807400000|2022-04-12 23:50:00|1198.58|1195.78|1199.5|1196.7|1200.2|1197.4|1198.58|1195.78|0
1649807700000|2022-04-12 23:55:00|1199.73|1196.93|1200.42|1197.62|1200.42|1197.62|1199.27|1196.47|0
1649808000000|2022-04-13 00:00:00|1200.19|1197.39|1200.65|1197.85|1201.58|1198.78|1199.96|1197.16|0
1649808300000|2022-04-13 00:05:00|1200.88|1198.08|1201.11|1198.31|1201.58|1198.78|1199.96|1197.16|0
1649808600000|2022-04-13 00:10:00|1201.34|1198.54|1200.42|1197.62|1201.34|1198.54|1200.19|1197.39|0
1649808900000|2022-04-13 00:15:00|1200.65|1197.85|1200.65|1197.85|1201.34|1198.54|1199.96|1197.16|0
1649809200000|2022-04-13 00:20:00|1200.42|1197.62|1200.65|1197.85|1200.65|1197.85|1200.19|1197.39|0
1649809500000|2022-04-13 00:25:00|1200.42|1197.62|1199.03|1196.23|1200.42|1197.62|1198.57|1195.77|0
1649809800000|2022-04-13 00:30:00|1199.26|1196.46|1200.18|1197.38|1200.64|1197.84|1198.57|1195.77|0
1649810100000|2022-04-13 00:35:00|1200.41|1197.61|1201.1|1198.3|1201.8|1199|1200.18|1197.38|0
1649810400000|2022-04-13 00:40:00|1200.98|1198.18|1201.79|1198.99|1201.79|1198.99|1200.64|1197.84|0
1649810700000|2022-04-13 00:45:00|1202.03|1199.23|1202.95|1200.15|1203.87|1201.07|1202.02|1199.22|0
1649811000000|2022-04-13 00:50:00|1203.18|1200.38|1202.71|1199.91|1203.41|1200.61|1202.48|1199.68|0
1649811300000|2022-04-13 00:55:00|1202.82|1200.02|1203.64|1200.84|1203.87|1201.07|1202.48|1199.68|0
1649811600000|2022-04-13 01:00:00|1203.52|1200.72|1203.4|1200.6|1204.33|1201.53|1203.17|1200.37|0
1649811900000|2022-04-13 01:05:00|1203.51|1200.71|1203.63|1200.83|1204.33|1201.53|1203.17|1200.37|0
1649812200000|2022-04-13 01:10:00|1203.86|1201.06|1203.86|1201.06|1204.79|1201.99|1203.63|1200.83|0
1649812500000|2022-04-13 01:15:00|1204.09|1201.29|1203.4|1200.6|1204.09|1201.29|1202.94|1200.14|0
1649812800000|2022-04-13 01:20:00|1203.17|1200.37|1204.09|1201.29|1204.32|1201.52|1202.71|1199.91|0
1649813100000|2022-04-13 01:25:00|1203.97|1201.17|1203.63|1200.83|1204.2|1201.4|1203.4|1200.6|0
1649813400000|2022-04-13 01:30:00|1203.39|1200.59|1203.62|1200.82|1205.24|1202.44|1202.93|1200.13|0
1649813700000|2022-04-13 01:35:00|1203.86|1201.06|1203.62|1200.82|1203.86|1201.06|1203.16|1200.36|0
1649814000000|2022-04-13 01:40:00|1203.73|1200.93|1204.78|1201.98|1205.01|1202.21|1203.39|1200.59|0
1649814300000|2022-04-13 01:45:00|1205.01|1202.21|1203.39|1200.59|1205.93|1203.13|1203.16|1200.36|0
1649814600000|2022-04-13 01:50:00|1203.62|1200.82|1204.42|1201.62|1205.23|1202.43|1203.39|1200.59|0
1649814900000|2022-04-13 01:55:00|1204.54|1201.74|1204.31|1201.51|1205.69|1202.89|1203.96|1201.16|0
1649815200000|2022-04-13 02:00:00|1204.54|1201.74|1204.08|1201.28|1205.23|1202.43|1203.62|1200.82|0
1649815500000|2022-04-13 02:05:00|1204.31|1201.51|1205.69|1202.89|1206.15|1203.35|1204.08|1201.28|0
1649815800000|2022-04-13 02:10:00|1205.46|1202.66|1205.69|1202.89|1206.15|1203.35|1205|1202.2|0
1649816100000|2022-04-13 02:15:00|1205.92|1203.12|1205.69|1202.89|1206.15|1203.35|1205.23|1202.43|0
1649816400000|2022-04-13 02:20:00|1205.46|1202.66|1206.15|1203.35|1206.84|1204.04|1205.46|1202.66|0
1649816700000|2022-04-13 02:25:00|1205.92|1203.12|1206.15|1203.35|1206.61|1203.81|1205.45|1202.65|0
1649817000000|2022-04-13 02:30:00|1205.91|1203.11|1207.3|1204.5|1207.53|1204.73|1205.91|1203.11|0
1649817300000|2022-04-13 02:35:00|1207.07|1204.27|1206.37|1203.57|1207.76|1204.96|1206.37|1203.57|0
1649817600000|2022-04-13 02:40:00|1206.6|1203.8|1205.22|1202.42|1206.6|1203.8|1204.99|1202.19|0
1649817900000|2022-04-13 02:45:00|1205.45|1202.65|1206.14|1203.34|1206.14|1203.34|1204.99|1202.19|0
1649818200000|2022-04-13 02:50:00|1206.37|1203.57|1206.83|1204.03|1207.06|1204.26|1205.91|1203.11|0
1649818500000|2022-04-13 02:55:00|1206.94|1204.14|1206.14|1203.34|1207.29|1204.49|1205.91|1203.11|0
1649818800000|2022-04-13 03:00:00|1206.37|1203.57|1207.98|1205.18|1208.21|1205.41|1206.37|1203.57|0
1649819100000|2022-04-13 03:05:00|1207.75|1204.95|1207.52|1204.72|1209.37|1206.57|1207.29|1204.49|0
1649819400000|2022-04-13 03:10:00|1207.75|1204.95|1207.65|1204.85|1207.98|1205.18|1206.83|1204.03|0
1649819700000|2022-04-13 03:15:00|1207.42|1204.62|1207.88|1205.08|1207.88|1205.08|1207.19|1204.39|0
1649820000000|2022-04-13 03:20:00|1208.11|1205.31|1208.34|1205.54|1209.03|1206.23|1207.88|1205.08|0
1649820300000|2022-04-13 03:25:00|1208.11|1205.31|1208.57|1205.77|1208.57|1205.77|1207.88|1205.08|0
1649820600000|2022-04-13 03:30:00|1208.34|1205.54|1207.64|1204.84|1209.03|1206.23|1207.18|1204.38|0
1649820900000|2022-04-13 03:35:00|1207.52|1204.72|1208.68|1205.88|1208.8|1206|1207.41|1204.61|0
1649821200000|2022-04-13 03:40:00|1208.8|1206|1208.1|1205.3|1209.03|1206.23|1207.98|1205.18|0
1649821500000|2022-04-13 03:45:00|1207.98|1205.18|1208.56|1205.76|1208.79|1205.99|1207.98|1205.18|0
1649821800000|2022-04-13 03:50:00|1208.33|1205.53|1208.56|1205.76|1208.79|1205.99|1208.21|1205.41|0
1649822100000|2022-04-13 03:55:00|1208.33|1205.53|1208.56|1205.76|1208.56|1205.76|1208.1|1205.3|0
1649822400000|2022-04-13 04:00:00|1208.67|1205.87|1207.63|1204.83|1208.79|1205.99|1207.4|1204.6|0
1649822700000|2022-04-13 04:05:00|1207.86|1205.06|1208.56|1205.76|1208.79|1205.99|1207.63|1204.83|0
1649823000000|2022-04-13 04:10:00|1208.32|1205.52|1208.32|1205.52|1208.55|1205.75|1208.09|1205.29|0
1649823300000|2022-04-13 04:15:00|1208.09|1205.29|1208.55|1205.75|1208.55|1205.75|1207.86|1205.06|0
1649823600000|2022-04-13 04:20:00|1208.32|1205.52|1208.09|1205.29|1208.78|1205.98|1208.09|1205.29|0
1649823900000|2022-04-13 04:25:00|1207.86|1205.06|1206.47|1203.67|1207.86|1205.06|1206.24|1203.44|0
1649824200000|2022-04-13 04:30:00|1206.24|1203.44|1204.16|1201.36|1206.47|1203.67|1204.16|1201.36|0
1649824500000|2022-04-13 04:35:00|1204.39|1201.59|1204.39|1201.59|1204.62|1201.82|1203|1200.2|0
1649824800000|2022-04-13 04:40:00|1204.15|1201.35|1204.62|1201.82|1204.85|1202.05|1203.92|1201.12|0
1649825100000|2022-04-13 04:45:00|1204.85|1202.05|1205.77|1202.97|1205.77|1202.97|1204.62|1201.82|0
1649825400000|2022-04-13 04:50:00|1205.65|1202.85|1205.31|1202.51|1206|1203.2|1205.31|1202.51|0
1649825700000|2022-04-13 04:55:00|1205.54|1202.74|1206.46|1203.66|1206.46|1203.66|1205.54|1202.74|0
1649826000000|2022-04-13 05:00:00|1206.23|1203.43|1208.31|1205.51|1208.42|1205.62|1205.77|1202.97|0
1649826300000|2022-04-13 05:05:00|1208.08|1205.28|1207.84|1205.04|1208.08|1205.28|1207.15|1204.35|0
1649826600000|2022-04-13 05:10:00|1208.07|1205.27|1206.22|1203.42|1208.07|1205.27|1205.99|1203.19|0
1649826900000|2022-04-13 05:15:00|1206.45|1203.65|1208.07|1205.27|1208.07|1205.27|1206.33|1203.53|0
1649827200000|2022-04-13 05:20:00|1207.84|1205.04|1208.07|1205.27|1208.99|1206.19|1207.84|1205.04|0
1649827500000|2022-04-13 05:25:00|1207.84|1205.04|1207.37|1204.57|1207.84|1205.04|1206.68|1203.88|0
1649827800000|2022-04-13 05:30:00|1207.6|1204.8|1213.62|1210.82|1213.62|1210.82|1207.6|1204.8|0
1649828100000|2022-04-13 05:35:00|1213.85|1211.05|1214.54|1211.74|1216.62|1213.82|1212.46|1209.66|0
1649828400000|2022-04-13 05:40:00|1214.31|1211.51|1214.07|1211.27|1215.46|1212.66|1214.07|1211.27|0
1649828700000|2022-04-13 05:45:00|1213.84|1211.04|1216.16|1213.36|1216.16|1213.36|1213.84|1211.04|0
1649829000000|2022-04-13 05:50:00|1216.39|1213.59|1218.47|1215.67|1218.7|1215.9|1215.46|1212.66|0
1649829300000|2022-04-13 05:55:00|1218.7|1215.9|1219.86|1217.06|1220.09|1217.29|1218.24|1215.44|0
1649829600000|2022-04-13 06:00:00|1220.09|1217.29|1217.54|1214.74|1220.09|1217.29|1217.54|1214.74|0
1649829900000|2022-04-13 06:05:00|1217.77|1214.97|1214.99|1212.19|1217.77|1214.97|1214.76|1211.96|0
1649830200000|2022-04-13 06:10:00|1215.22|1212.42|1216.38|1213.58|1217.07|1214.27|1214.76|1211.96|0
1649830500000|2022-04-13 06:15:00|1216.15|1213.35|1217.77|1214.97|1217.77|1214.97|1215.33|1212.53|0
1649830800000|2022-04-13 06:20:00|1217.53|1214.73|1215.91|1213.11|1218|1215.2|1215.91|1213.11|0
1649831100000|2022-04-13 06:25:00|1216.02|1213.22|1214.99|1212.19|1216.61|1213.81|1214.75|1211.95|0
1649831400000|2022-04-13 06:30:00|1214.75|1211.95|1212.67|1209.87|1215.22|1212.42|1211.75|1208.95|0
1649831700000|2022-04-13 06:35:00|1212.44|1209.64|1211.28|1208.48|1213.83|1211.03|1211.28|1208.48|0
1649832000000|2022-04-13 06:40:00|1211.05|1208.25|1211.28|1208.48|1212.21|1209.41|1210.82|1208.02|0
1649832300000|2022-04-13 06:45:00|1211.51|1208.71|1211.85|1209.05|1212.67|1209.87|1210.82|1208.02|0
1649832600000|2022-04-13 06:50:00|1211.97|1209.17|1211.51|1208.71|1212.66|1209.86|1211.51|1208.71|0
1649832900000|2022-04-13 06:55:00|1211.28|1208.48|1210.58|1207.78|1211.28|1208.48|1209.43|1206.63|0
1649833200000|2022-04-13 07:00:00|1210.81|1208.01|1208.27|1205.47|1213.12|1210.32|1208.04|1205.24|0
1649833500000|2022-04-13 07:05:00|1208.76|1206.36|1203.44|1201.04|1209.57|1207.17|1202.75|1200.35|0
1649833800000|2022-04-13 07:10:00|1203.21|1200.81|1204.6|1202.2|1206.1|1203.7|1202.75|1200.35|0
1649834100000|2022-04-13 07:15:00|1204.48|1202.08|1206.21|1203.81|1208.76|1206.36|1203.9|1201.5|0
1649834400000|2022-04-13 07:20:00|1206.09|1203.69|1208.29|1205.89|1211.76|1209.36|1205.75|1203.35|0
1649834700000|2022-04-13 07:25:00|1208.52|1206.12|1208.29|1205.89|1210.14|1207.74|1206.9|1204.5|0
1649835000000|2022-04-13 07:30:00|1208.4|1206|1206.44|1204.04|1208.4|1206|1205.05|1202.65|0
1649835300000|2022-04-13 07:35:00|1206.67|1204.27|1209.55|1207.15|1210.48|1208.08|1206.44|1204.04|0
1649835600000|2022-04-13 07:40:00|1209.67|1207.27|1211.59|1209.19|1211.83|1209.43|1209.21|1206.81|0
1649835900000|2022-04-13 07:45:00|1211.71|1209.31|1212.17|1209.77|1212.87|1210.47|1210.79|1208.39|0
1649836200000|2022-04-13 07:50:00|1212.29|1209.89|1210.32|1207.92|1212.64|1210.24|1209.17|1206.77|0
1649836500000|2022-04-13 07:55:00|1210.09|1207.69|1209.16|1206.76|1211.25|1208.85|1208.01|1205.61|0
1649836800000|2022-04-13 08:00:00|1208.93|1206.53|1212.63|1210.23|1214.48|1212.08|1208.24|1205.84|0
1649837100000|2022-04-13 08:05:00|1212.51|1210.11|1214.82|1212.42|1216.1|1213.7|1212.51|1210.11|0
1649837400000|2022-04-13 08:10:00|1214.48|1212.08|1212.28|1209.88|1214.71|1212.31|1211.94|1209.54|0
1649837700000|2022-04-13 08:15:00|1212.17|1209.77|1211.93|1209.53|1214.25|1211.85|1211.93|1209.53|0
1649838000000|2022-04-13 08:20:00|1211.81|1209.41|1212.27|1209.87|1212.63|1210.23|1210.78|1208.38|0
1649838300000|2022-04-13 08:25:00|1212.39|1209.99|1210.08|1207.68|1212.39|1209.99|1209.16|1206.76|0
1649838600000|2022-04-13 08:30:00|1209.85|1207.45|1211.23|1208.83|1211.47|1209.07|1208.69|1206.29|0
1649838900000|2022-04-13 08:35:00|1211.35|1208.95|1209.61|1207.21|1211.35|1208.95|1209.38|1206.98|0
1649839200000|2022-04-13 08:40:00|1209.85|1207.45|1214.93|1212.53|1215.16|1212.76|1209.85|1207.45|0
1649839500000|2022-04-13 08:45:00|1215.4|1213|1216.78|1214.38|1217.48|1215.08|1215.16|1212.76|0
1649839800000|2022-04-13 08:50:00|1216.55|1214.15|1216.78|1214.38|1217.71|1215.31|1214.93|1212.53|0
1649840100000|2022-04-13 08:55:00|1216.55|1214.15|1215.39|1212.99|1217.71|1215.31|1214.7|1212.3|0
1649840400000|2022-04-13 09:00:00|1215.16|1212.76|1214.23|1211.83|1215.39|1212.99|1214|1211.6|0
1649840700000|2022-04-13 09:05:00|1214.11|1211.71|1215.16|1212.76|1215.39|1212.99|1213.31|1210.91|0
1649841000000|2022-04-13 09:10:00|1214.93|1212.53|1214.23|1211.83|1215.85|1213.45|1214.23|1211.83|0
1649841300000|2022-04-13 09:15:00|1213.77|1211.37|1212.38|1209.98|1213.77|1211.37|1211.56|1209.16|0
1649841600000|2022-04-13 09:20:00|1212.26|1209.86|1211.45|1209.05|1212.61|1210.21|1210.99|1208.59|0
1649841900000|2022-04-13 09:25:00|1211.68|1209.28|1210.99|1208.59|1212.37|1209.97|1210.52|1208.12|0
1649842200000|2022-04-13 09:30:00|1210.52|1208.12|1210.52|1208.12|1210.75|1208.35|1209.83|1207.43|0
1649842500000|2022-04-13 09:35:00|1210.63|1208.23|1205.66|1203.26|1210.63|1208.23|1204.97|1202.57|0
1649842800000|2022-04-13 09:40:00|1205.9|1203.5|1204.16|1201.76|1205.9|1203.5|1203.81|1201.41|0
1649843100000|2022-04-13 09:45:00|1204.05|1201.65|1203.81|1201.41|1204.97|1202.57|1202.66|1200.26|0
1649843400000|2022-04-13 09:50:00|1203.69|1201.29|1203.25|1200.85|1203.71|1201.31|1202.32|1199.92|0
1649843700000|2022-04-13 09:55:00|1203.01|1200.61|1197.93|1195.53|1203.25|1200.85|1197.7|1195.3|0
1649844000000|2022-04-13 10:00:00|1198.16|1195.76|1200.47|1198.07|1201.39|1198.99|1197.35|1194.95|0
1649844300000|2022-04-13 10:05:00|1200.24|1197.84|1199.08|1196.68|1200.93|1198.53|1198.62|1196.22|0
1649844600000|2022-04-13 10:10:00|1199.54|1197.14|1201.39|1198.99|1202.08|1199.68|1199.42|1197.02|0
1649844900000|2022-04-13 10:15:00|1201.62|1199.22|1200.58|1198.18|1202.66|1200.26|1199.54|1197.14|0
1649845200000|2022-04-13 10:20:00|1200.47|1198.07|1199.65|1197.25|1202.31|1199.91|1199.54|1197.14|0
1649845500000|2022-04-13 10:25:00|1199.77|1197.37|1200.46|1198.06|1201.62|1199.22|1199.31|1196.91|0
1649845800000|2022-04-13 10:30:00|1200.34|1197.94|1204.04|1201.64|1204.16|1201.76|1200.23|1197.83|0
1649846100000|2022-04-13 10:35:00|1204.16|1201.76|1206.93|1204.53|1207.39|1204.99|1203.23|1200.83|0
1649846400000|2022-04-13 10:40:00|1207.16|1204.76|1206.58|1204.18|1207.86|1205.46|1206|1203.6|0
1649846700000|2022-04-13 10:45:00|1206.47|1204.07|1204.26|1201.86|1207.85|1205.45|1203.46|1201.06|0
1649847000000|2022-04-13 10:50:00|1204.38|1201.98|1207.39|1204.99|1208.78|1206.38|1204.38|1201.98|0
1649847300000|2022-04-13 10:55:00|1207.5|1205.1|1209.01|1206.61|1209.47|1207.07|1207.39|1204.99|0
1649847600000|2022-04-13 11:00:00|1209.35|1206.95|1210.62|1208.22|1210.86|1208.46|1208.08|1205.68|0
1649847900000|2022-04-13 11:05:00|1210.86|1208.46|1212.24|1209.84|1213.4|1211|1210.85|1208.45|0
1649848200000|2022-04-13 11:10:00|1212.47|1210.07|1213.63|1211.23|1213.63|1211.23|1211.55|1209.15|0
1649848500000|2022-04-13 11:15:00|1213.74|1211.34|1212.47|1210.07|1213.74|1211.34|1211.66|1209.26|0
1649848800000|2022-04-13 11:20:00|1212.24|1209.84|1209.69|1207.29|1212.7|1210.3|1209.69|1207.29|0
1649849100000|2022-04-13 11:25:00|1209.92|1207.52|1210.62|1208.22|1210.85|1208.45|1207.95|1205.55|0
1649849400000|2022-04-13 11:30:00|1210.5|1208.1|1206.68|1204.28|1210.62|1208.22|1206.68|1204.28|0
1649849700000|2022-04-13 11:35:00|1206.91|1204.51|1205.52|1203.12|1207.61|1205.21|1205.06|1202.66|0
1649850000000|2022-04-13 11:40:00|1205.17|1202.77|1201.82|1199.42|1205.52|1203.12|1201.59|1199.19|0
1649850300000|2022-04-13 11:45:00|1202.05|1199.65|1200.67|1198.27|1202.75|1200.35|1200.67|1198.27|0
1649850600000|2022-04-13 11:50:00|1200.9|1198.5|1196.97|1194.57|1200.9|1198.5|1196.51|1194.11|0
1649850900000|2022-04-13 11:55:00|1196.74|1194.34|1193.28|1190.88|1196.74|1194.34|1191.43|1189.03|0
1649851200000|2022-04-13 12:00:00|1193.51|1191.11|1192.35|1189.95|1194.66|1192.26|1191.89|1189.49|0
1649851500000|2022-04-13 12:05:00|1191.43|1189.03|1188.66|1186.26|1193.04|1190.64|1188.66|1186.26|0
1649851800000|2022-04-13 12:10:00|1188.43|1186.03|1190.73|1188.33|1191.19|1188.79|1188.2|1185.8|0
1649852100000|2022-04-13 12:15:00|1190.04|1187.64|1192.35|1189.95|1193.04|1190.64|1188.66|1186.26|0
1649852400000|2022-04-13 12:20:00|1192.12|1189.72|1185.66|1183.26|1193.04|1190.64|1184.15|1181.75|0
1649852700000|2022-04-13 12:25:00|1185.89|1183.49|1186.81|1184.41|1187.96|1185.56|1183.81|1181.41|0
1649853000000|2022-04-13 12:30:00|1187.04|1184.64|1186.11|1183.71|1188.65|1186.25|1180.93|1178.53|0
1649853300000|2022-04-13 12:35:00|1186.35|1183.95|1187.73|1185.33|1188.19|1185.79|1184.27|1181.87|0
1649853600000|2022-04-13 12:40:00|1187.96|1185.56|1190.26|1187.86|1192.11|1189.71|1186.8|1184.4|0
1649853900000|2022-04-13 12:45:00|1190.49|1188.09|1188.88|1186.48|1191.41|1189.01|1188.18|1185.78|0
1649854200000|2022-04-13 12:50:00|1188.65|1186.25|1187.49|1185.09|1189.11|1186.71|1187.26|1184.86|0
1649854500000|2022-04-13 12:55:00|1187.26|1184.86|1182.88|1180.48|1187.49|1185.09|1182.88|1180.48|0
1649854800000|2022-04-13 13:00:00|1182.99|1180.59|1183.8|1181.4|1184.26|1181.86|1182.88|1180.48|0
1649855100000|2022-04-13 13:05:00|1184.26|1181.86|1179.19|1176.79|1184.26|1181.86|1178.96|1176.56|0
1649855400000|2022-04-13 13:10:00|1179.07|1176.67|1183.9|1181.5|1184.13|1181.73|1179.07|1176.67|0
1649855700000|2022-04-13 13:15:00|1184.13|1181.73|1187.35|1184.95|1187.58|1185.18|1183.67|1181.27|0
1649856000000|2022-04-13 13:20:00|1187.58|1185.18|1187.58|1185.18|1189.88|1187.48|1187.35|1184.95|0
1649856300000|2022-04-13 13:25:00|1187.35|1184.95|1183.77|1181.37|1187.35|1184.95|1183.2|1180.8|0
1649856600000|2022-04-13 13:30:00|1183.89|1181.49|1194.03|1191.63|1194.03|1191.63|1182.51|1180.11|0
1649856900000|2022-04-13 13:35:00|1195.18|1192.78|1193.96|1191.56|1197.26|1194.86|1192.81|1190.41|0
1649857200000|2022-04-13 13:40:00|1195.12|1192.72|1199.5|1197.1|1201.93|1199.53|1193.5|1191.1|0
1649857500000|2022-04-13 13:45:00|1199.74|1197.34|1202.51|1200.11|1203.66|1201.26|1198.12|1195.72|0
1649857800000|2022-04-13 13:50:00|1202.74|1200.34|1201.35|1198.95|1203.2|1200.8|1199.73|1197.33|0
1649858100000|2022-04-13 13:55:00|1201.81|1199.41|1192.8|1190.4|1202.04|1199.64|1192.34|1189.94|0
1649858400000|2022-04-13 14:00:00|1192.57|1190.17|1192.34|1189.94|1193.27|1190.87|1188.42|1186.02|0
1649858700000|2022-04-13 14:05:00|1192.57|1190.17|1187.5|1185.1|1196.5|1194.1|1187.5|1185.1|0
1649859000000|2022-04-13 14:10:00|1187.73|1185.33|1189.11|1186.71|1190.95|1188.55|1185.88|1183.48|0
1649859300000|2022-04-13 14:15:00|1189.8|1187.4|1197.15|1194.75|1198.57|1196.17|1189.8|1187.4|0
1649859600000|2022-04-13 14:20:00|1196.91|1194.51|1200.15|1197.75|1200.15|1197.75|1195.76|1193.36|0
1649859900000|2022-04-13 14:25:00|1199.92|1197.52|1194.6|1192.2|1199.92|1197.52|1194.6|1192.2|0
1649860200000|2022-04-13 14:30:00|1194.14|1191.74|1197.6|1195.2|1200.26|1197.86|1192.75|1190.35|0
1649860500000|2022-04-13 14:35:00|1197.14|1194.74|1193.44|1191.04|1198.76|1196.36|1192.98|1190.58|0
1649860800000|2022-04-13 14:40:00|1192.75|1190.35|1197.14|1194.74|1197.37|1194.97|1190.21|1187.81|0
1649861100000|2022-04-13 14:45:00|1197.37|1194.97|1195.75|1193.35|1200.37|1197.97|1195.75|1193.35|0
1649861400000|2022-04-13 14:50:00|1195.98|1193.58|1199.44|1197.04|1200.6|1198.2|1195.06|1192.66|0
1649861700000|2022-04-13 14:55:00|1198.52|1196.12|1199.44|1197.04|1200.6|1198.2|1197.36|1194.96|0
1649862000000|2022-04-13 15:00:00|1199.9|1197.5|1208.92|1206.52|1209.85|1207.45|1199.44|1197.04|0
1649862300000|2022-04-13 15:05:00|1209.03|1206.63|1206.84|1204.44|1209.39|1206.99|1206.38|1203.98|0
1649862600000|2022-04-13 15:10:00|1207.07|1204.67|1210.77|1208.37|1211|1208.6|1206.61|1204.21|0
1649862900000|2022-04-13 15:15:00|1211|1208.6|1212.39|1209.99|1213.09|1210.69|1210.31|1207.91|0
1649863200000|2022-04-13 15:20:00|1212.62|1210.22|1213.32|1210.92|1213.37|1210.97|1210.54|1208.14|0
1649863500000|2022-04-13 15:25:00|1213.78|1211.38|1214.94|1212.54|1216.8|1214.4|1213.32|1210.92|0
1649863800000|2022-04-13 15:30:00|1215.63|1213.23|1216.33|1213.93|1219.11|1216.71|1214.71|1212.31|0
1649864100000|2022-04-13 15:35:00|1216.9|1214.5|1214.24|1211.84|1217.26|1214.86|1213.08|1210.68|0
1649864400000|2022-04-13 15:40:00|1214.7|1212.3|1214.7|1212.3|1216.56|1214.16|1212.85|1210.45|0
1649864700000|2022-04-13 15:45:00|1214.47|1212.07|1212.85|1210.45|1214.7|1212.3|1212.15|1209.75|0
1649865000000|2022-04-13 15:50:00|1212.38|1209.98|1210.76|1208.36|1212.38|1209.98|1209.83|1207.43|0
1649865300000|2022-04-13 15:55:00|1210.53|1208.13|1210.41|1208.01|1210.99|1208.59|1208.67|1206.27|0
1649865600000|2022-04-13 16:00:00|1210.53|1208.13|1211.68|1209.28|1212.15|1209.75|1207.98|1205.58|0
1649865900000|2022-04-13 16:05:00|1211.45|1209.05|1213.54|1211.14|1214|1211.6|1211.22|1208.82|0
1649866200000|2022-04-13 16:10:00|1213.3|1210.9|1212.84|1210.44|1214|1211.6|1209.13|1206.73|0
1649866500000|2022-04-13 16:15:00|1213.3|1210.9|1215.39|1212.99|1216.31|1213.91|1211.91|1209.51|0
1649866800000|2022-04-13 16:20:00|1214.8|1212.4|1218.17|1215.77|1218.17|1215.77|1213.53|1211.13|0
1649867100000|2022-04-13 16:25:00|1218.4|1216|1215.38|1212.98|1220.02|1217.62|1215.38|1212.98|0
1649867400000|2022-04-13 16:30:00|1215.73|1213.33|1218.17|1215.77|1219.09|1216.69|1215.62|1213.22|0
1649867700000|2022-04-13 16:35:00|1218.63|1216.23|1219.32|1216.92|1220.48|1218.08|1218.63|1216.23|0
1649868000000|2022-04-13 16:40:00|1219.56|1217.16|1223.96|1221.56|1224.43|1222.03|1219.32|1216.92|0
1649868300000|2022-04-13 16:45:00|1224.2|1221.8|1223.27|1220.87|1224.66|1222.26|1222.8|1220.4|0
1649868600000|2022-04-13 16:50:00|1223.03|1220.63|1221.7|1219.3|1223.96|1221.56|1221.18|1218.78|0
1649868900000|2022-04-13 16:55:00|1221.82|1219.42|1219.03|1216.63|1222.51|1220.11|1218.57|1216.17|0
1649869200000|2022-04-13 17:00:00|1219.49|1217.09|1221.35|1218.95|1222.74|1220.34|1218.57|1216.17|0
1649869500000|2022-04-13 17:05:00|1220.89|1218.49|1222.51|1220.11|1223.44|1221.04|1220.88|1218.48|0
1649869800000|2022-04-13 17:10:00|1222.28|1219.88|1223.2|1220.8|1225.76|1223.36|1222.04|1219.64|0
1649870100000|2022-04-13 17:15:00|1222.97|1220.57|1223.2|1220.8|1224.36|1221.96|1222.74|1220.34|0
1649870400000|2022-04-13 17:20:00|1223.67|1221.27|1224.59|1222.19|1226.22|1223.82|1223.67|1221.27|0
1649870700000|2022-04-13 17:25:00|1224.13|1221.73|1222.04|1219.64|1224.36|1221.96|1220.65|1218.25|0
1649871000000|2022-04-13 17:30:00|1221.81|1219.41|1218.09|1215.69|1222.5|1220.1|1217.86|1215.46|0
1649871300000|2022-04-13 17:35:00|1218.55|1216.15|1216.58|1214.18|1218.55|1216.15|1215.07|1212.67|0
1649871600000|2022-04-13 17:40:00|1216.47|1214.07|1216.34|1213.94|1216.93|1214.53|1215.54|1213.14|0
1649871900000|2022-04-13 17:45:00|1216.23|1213.83|1216.86|1214.46|1217.62|1215.22|1214.61|1212.21|0
1649872200000|2022-04-13 17:50:00|1216.63|1214.23|1215|1212.6|1216.86|1214.46|1214.31|1211.91|0
1649872500000|2022-04-13 17:55:00|1215.24|1212.84|1218.95|1216.55|1218.95|1216.55|1214.31|1211.91|0
1649872800000|2022-04-13 18:00:00|1219.06|1216.66|1218.94|1216.54|1219.41|1217.01|1217.09|1214.69|0
1649873100000|2022-04-13 18:05:00|1218.71|1216.31|1222.19|1219.79|1223.58|1221.18|1218.48|1216.08|0
1649873400000|2022-04-13 18:10:00|1221.96|1219.56|1219.64|1217.24|1221.96|1219.56|1216.62|1214.22|0
1649873700000|2022-04-13 18:15:00|1219.41|1217.01|1221.06|1218.66|1221.29|1218.89|1219.09|1216.69|0
1649874000000|2022-04-13 18:20:00|1221.29|1218.89|1220.6|1218.2|1222.92|1220.52|1218.97|1216.57|0
1649874300000|2022-04-13 18:25:00|1220.83|1218.43|1220.13|1217.73|1221.29|1218.89|1218.28|1215.88|0
1649874600000|2022-04-13 18:30:00|1220.24|1217.84|1220.46|1218.06|1221.75|1219.35|1218.84|1216.44|0
1649874900000|2022-04-13 18:35:00|1220.93|1218.53|1221.62|1219.22|1223.02|1220.62|1219.53|1217.13|0
1649875200000|2022-04-13 18:40:00|1221.39|1218.99|1224.64|1222.24|1224.64|1222.24|1220.93|1218.53|0
1649875500000|2022-04-13 18:45:00|1224.87|1222.47|1226.04|1223.64|1226.04|1223.64|1223.02|1220.62|0
1649875800000|2022-04-13 18:50:00|1226.27|1223.87|1225.64|1223.24|1227.42|1225.02|1225.11|1222.71|0
1649876100000|2022-04-13 18:55:00|1225.87|1223.47|1225.64|1223.24|1227.26|1224.86|1225.17|1222.77|0
1649876400000|2022-04-13 19:00:00|1225.87|1223.47|1223.08|1220.68|1226.33|1223.93|1221.22|1218.82|0
1649876700000|2022-04-13 19:05:00|1223.31|1220.91|1229.12|1226.72|1229.59|1227.19|1223.31|1220.91|0
1649877000000|2022-04-13 19:10:00|1228.89|1226.49|1228.89|1226.49|1229.82|1227.42|1227.73|1225.33|0
1649877300000|2022-04-13 19:15:00|1228.77|1226.37|1231.68|1229.28|1232.14|1229.74|1228.66|1226.26|0
1649877600000|2022-04-13 19:20:00|1231.45|1229.05|1232.37|1229.97|1232.37|1229.97|1230.05|1227.65|0
1649877900000|2022-04-13 19:25:00|1232.83|1230.43|1231.51|1229.11|1232.83|1230.43|1229.65|1227.25|0
1649878200000|2022-04-13 19:30:00|1231.75|1229.35|1234.54|1232.14|1235.47|1233.07|1230.81|1228.41|0
1649878500000|2022-04-13 19:35:00|1234.77|1232.37|1235.47|1233.07|1235.94|1233.54|1232.21|1229.81|0
1649878800000|2022-04-13 19:40:00|1235|1232.6|1234.77|1232.37|1235.7|1233.3|1233.14|1230.74|0
1649879100000|2022-04-13 19:45:00|1235.47|1233.07|1236.16|1233.76|1237.1|1234.7|1233.6|1231.2|0
1649879400000|2022-04-13 19:50:00|1235.93|1233.53|1230.11|1227.71|1235.93|1233.53|1228.71|1226.31|0
1649879700000|2022-04-13 19:55:00|1228.95|1226.55|1229.96|1227.56|1231.59|1229.19|1227.16|1224.76|0
1649880000000|2022-04-13 20:00:00|1230.65|1228.25|1227.16|1224.76|1230.65|1228.25|1226.23|1223.83|0
1649880300000|2022-04-13 20:05:00|1226.93|1224.53|1227.39|1224.99|1227.62|1225.22|1226.23|1223.83|0
1649880600000|2022-04-13 20:10:00|1227.16|1224.76|1226.23|1223.83|1228.32|1225.92|1226.23|1223.83|0
1649880900000|2022-04-13 20:15:00|1226.43|1223.63|1227.59|1224.79|1228.06|1225.26|1226.43|1223.63|0
1649881200000|2022-04-13 20:20:00|1227.82|1225.02|1227.59|1224.79|1227.82|1225.02|1227.36|1224.56|0
1649881500000|2022-04-13 20:25:00|1227.82|1225.02|1227.35|1224.55|1228.05|1225.25|1227.35|1224.55|0
1649881800000|2022-04-13 20:30:00|1227.59|1224.79|1227.58|1224.78|1227.59|1224.79|1227.35|1224.55|0
1649882100000|2022-04-13 20:35:00|1227.82|1225.02|1227.35|1224.55|1227.82|1225.02|1227.35|1224.55|0
1649882400000|2022-04-13 20:40:00|1227.58|1224.78|1227.81|1225.01|1228.05|1225.25|1227.35|1224.55|0
1649882700000|2022-04-13 20:45:00|1227.58|1224.78|1227.58|1224.78|1228.05|1225.25|1227.35|1224.55|0
1649883000000|2022-04-13 20:50:00|1227.35|1224.55|1227.35|1224.55|1227.81|1225.01|1227.35|1224.55|0
1649883300000|2022-04-13 20:55:00|1227.58|1224.78|1226.76|1223.96|1227.81|1225.01|1226.52|1223.72|0
1649883600000|2022-04-13 21:00:00|1226.63|1223.83|1227.03|1224.23|1227.06|1224.26|1226.63|1223.83|0
1649883900000|2022-04-13 21:05:00|1226.77|1223.97|1226.62|1223.82|1227.03|1224.23|1226.6|1223.8|0
1649884200000|2022-04-13 21:10:00|1226.6|1223.8|1226.62|1223.82|1226.62|1223.82|1226.52|1223.72|0
1649884500000|2022-04-13 21:15:00|1226.59|1223.79|1226.83|1224.03|1226.83|1224.03|1226.56|1223.76|0
1649884800000|2022-04-13 21:20:00|1227.12|1224.32|1227.5|1224.7|1227.61|1224.81|1227.12|1224.32|0
1649885100000|2022-04-13 21:25:00|1227.43|1224.63|1227.43|1224.63|1227.43|1224.63|1227.4|1224.6|0
1649885400000|2022-04-13 21:30:00|1227.46|1224.66|1227.46|1224.66|1227.46|1224.66|1227.46|1224.66|0
1649885700000|2022-04-13 21:35:00|1227.5|1224.7|1227.53|1224.73|1227.53|1224.73|1227.5|1224.7|0
1649886300000|2022-04-13 21:45:00|1227.5|1224.7|1227.42|1224.62|1227.5|1224.7|1227.32|1224.52|0
1649886600000|2022-04-13 21:50:00|1227.5|1224.7|1227.46|1224.66|1227.5|1224.7|1227.46|1224.66|0
1649886900000|2022-04-13 21:55:00|1227.49|1224.69|1227.29|1224.49|1227.49|1224.69|1227.29|1224.49|0
1649887200000|2022-04-13 22:00:00|1227.21|1224.41|1226.63|1223.83|1227.56|1224.76|1226.39|1223.59|0
1649887500000|2022-04-13 22:05:00|1226.39|1223.59|1226.62|1223.82|1227.09|1224.29|1226.39|1223.59|0
1649887800000|2022-04-13 22:10:00|1226.74|1223.94|1226.86|1224.06|1226.86|1224.06|1226.39|1223.59|0
1649888100000|2022-04-13 22:15:00|1226.62|1223.82|1227.32|1224.52|1228.02|1225.22|1226.62|1223.82|0
1649888400000|2022-04-13 22:20:00|1227.43|1224.63|1226.62|1223.82|1227.66|1224.86|1226.62|1223.82|0
1649888700000|2022-04-13 22:25:00|1226.85|1224.05|1226.85|1224.05|1227.09|1224.29|1226.39|1223.59|0
1649889000000|2022-04-13 22:30:00|1227.08|1224.28|1228.48|1225.68|1228.71|1225.91|1226.85|1224.05|0
1649889300000|2022-04-13 22:35:00|1228.71|1225.91|1229.06|1226.26|1229.64|1226.84|1228.71|1225.91|0
1649889600000|2022-04-13 22:40:00|1229.18|1226.38|1229.41|1226.61|1229.75|1226.95|1229.18|1226.38|0
1649889900000|2022-04-13 22:45:00|1229.52|1226.72|1229.87|1227.07|1229.99|1227.19|1229.52|1226.72|0
1649890200000|2022-04-13 22:50:00|1229.64|1226.84|1230.34|1227.54|1230.34|1227.54|1229.64|1226.84|0
1649890500000|2022-04-13 22:55:00|1230.57|1227.77|1230.33|1227.53|1230.57|1227.77|1229.87|1227.07|0
1649890800000|2022-04-13 23:00:00|1230.45|1227.65|1229.28|1226.48|1230.57|1227.77|1229.17|1226.37|0
1649891100000|2022-04-13 23:05:00|1229.17|1226.37|1228.93|1226.13|1229.4|1226.6|1228.58|1225.78|0
1649891400000|2022-04-13 23:10:00|1229.05|1226.25|1228.47|1225.67|1229.05|1226.25|1228.47|1225.67|0
1649891700000|2022-04-13 23:15:00|1228.7|1225.9|1229.4|1226.6|1229.63|1226.83|1228.7|1225.9|0
1649892000000|2022-04-13 23:20:00|1229.16|1226.36|1229.86|1227.06|1230.1|1227.3|1229.16|1226.36|0
1649892300000|2022-04-13 23:25:00|1229.63|1226.83|1227.3|1224.5|1229.74|1226.94|1227.07|1224.27|0
1649892600000|2022-04-13 23:30:00|1227.18|1224.38|1226.94|1224.14|1227.3|1224.5|1226.83|1224.03|0
1649892900000|2022-04-13 23:35:00|1227.06|1224.26|1226.6|1223.8|1227.3|1224.5|1226.37|1223.57|0
1649893200000|2022-04-13 23:40:00|1226.83|1224.03|1227.06|1224.26|1227.3|1224.5|1226.71|1223.91|0
1649893500000|2022-04-13 23:45:00|1227.29|1224.49|1227.06|1224.26|1227.99|1225.19|1226.6|1223.8|0
1649893800000|2022-04-13 23:50:00|1226.83|1224.03|1227.06|1224.26|1227.52|1224.72|1226.71|1223.91|0
1649894100000|2022-04-13 23:55:00|1227.29|1224.49|1226.59|1223.79|1227.52|1224.72|1226.59|1223.79|0
1649894400000|2022-04-14 00:00:00|1227.29|1224.49|1229.38|1226.58|1229.62|1226.82|1226.59|1223.79|0
1649894700000|2022-04-14 00:05:00|1229.62|1226.82|1231.01|1228.21|1231.48|1228.68|1228.45|1225.65|0
1649895000000|2022-04-14 00:10:00|1230.78|1227.98|1232.87|1230.07|1233.34|1230.54|1230.31|1227.51|0
1649895300000|2022-04-14 00:15:00|1233.11|1230.31|1232.17|1229.37|1233.11|1230.31|1230.08|1227.28|0
1649895600000|2022-04-14 00:20:00|1232.41|1229.61|1232.87|1230.07|1233.57|1230.77|1231.24|1228.44|0
1649895900000|2022-04-14 00:25:00|1233.1|1230.3|1232.64|1229.84|1233.34|1230.54|1232.64|1229.84|0
1649896200000|2022-04-14 00:30:00|1232.87|1230.07|1233.33|1230.53|1233.8|1231|1232.4|1229.6|0
1649896500000|2022-04-14 00:35:00|1233.45|1230.65|1232.87|1230.07|1233.45|1230.65|1232.4|1229.6|0
1649896800000|2022-04-14 00:40:00|1232.98|1230.18|1232.4|1229.6|1232.98|1230.18|1231.93|1229.13|0
1649897100000|2022-04-14 00:45:00|1232.17|1229.37|1232.74|1229.94|1233.1|1230.3|1232.17|1229.37|0
1649897400000|2022-04-14 00:50:00|1232.86|1230.06|1233.1|1230.3|1233.1|1230.3|1232.63|1229.83|0
1649897700000|2022-04-14 00:55:00|1232.86|1230.06|1231.23|1228.43|1232.86|1230.06|1231|1228.2|0
1649898000000|2022-04-14 01:00:00|1231|1228.2|1229.71|1226.91|1231.46|1228.66|1228.67|1225.87|0
1649898300000|2022-04-14 01:05:00|1229.83|1227.03|1229.13|1226.33|1229.83|1227.03|1228.43|1225.63|0
1649898600000|2022-04-14 01:10:00|1228.9|1226.1|1228.9|1226.1|1229.94|1227.14|1228.43|1225.63|0
1649898900000|2022-04-14 01:15:00|1229.01|1226.21|1229.83|1227.03|1230.29|1227.49|1228.9|1226.1|0
1649899200000|2022-04-14 01:20:00|1229.59|1226.79|1229.59|1226.79|1229.83|1227.03|1228.66|1225.86|0
1649899500000|2022-04-14 01:25:00|1229.83|1227.03|1229.36|1226.56|1230.06|1227.26|1229.36|1226.56|0
1649899800000|2022-04-14 01:30:00|1229.59|1226.79|1228.89|1226.09|1229.82|1227.02|1228.19|1225.39|0
1649900100000|2022-04-14 01:35:00|1229.12|1226.32|1229.12|1226.32|1229.47|1226.67|1228.66|1225.86|0
1649900400000|2022-04-14 01:40:00|1229.36|1226.56|1227.72|1224.92|1229.59|1226.79|1227.72|1224.92|0
1649900700000|2022-04-14 01:45:00|1227.96|1225.16|1229.82|1227.02|1230.28|1227.48|1227.72|1224.92|0
1649901000000|2022-04-14 01:50:00|1229.93|1227.13|1231.21|1228.41|1231.91|1229.11|1229.59|1226.79|0
1649901300000|2022-04-14 01:55:00|1231.33|1228.53|1232.84|1230.04|1233.31|1230.51|1230.98|1228.18|0
1649901600000|2022-04-14 02:00:00|1232.61|1229.81|1232.38|1229.58|1232.84|1230.04|1231.91|1229.11|0
1649901900000|2022-04-14 02:05:00|1232.14|1229.34|1234.01|1231.21|1234.47|1231.67|1232.14|1229.34|0
1649902200000|2022-04-14 02:10:00|1234.24|1231.44|1234|1231.2|1235.17|1232.37|1233.77|1230.97|0
1649902500000|2022-04-14 02:15:00|1234.24|1231.44|1235.17|1232.37|1235.63|1232.83|1234|1231.2|0
1649902800000|2022-04-14 02:20:00|1235.05|1232.25|1234|1231.2|1235.05|1232.25|1233.3|1230.5|0
1649903100000|2022-04-14 02:25:00|1234.23|1231.43|1234|1231.2|1234.93|1232.13|1233.77|1230.97|0
1649903400000|2022-04-14 02:30:00|1233.77|1230.97|1232.83|1230.03|1234|1231.2|1232.83|1230.03|0
1649903700000|2022-04-14 02:35:00|1233.07|1230.27|1232.83|1230.03|1233.07|1230.27|1232.37|1229.57|0
1649904000000|2022-04-14 02:40:00|1232.71|1229.91|1233.18|1230.38|1233.64|1230.84|1232.6|1229.8|0
1649904300000|2022-04-14 02:45:00|1233.06|1230.26|1233.06|1230.26|1233.99|1231.19|1233.06|1230.26|0
1649904600000|2022-04-14 02:50:00|1233.29|1230.49|1233.76|1230.96|1233.99|1231.19|1232.83|1230.03|0
1649904900000|2022-04-14 02:55:00|1233.99|1231.19|1233.29|1230.49|1234.22|1231.42|1233.29|1230.49|0
1649905200000|2022-04-14 03:00:00|1233.4|1230.6|1234.22|1231.42|1234.22|1231.42|1233.29|1230.49|0
1649905500000|2022-04-14 03:05:00|1234.33|1231.53|1233.06|1230.26|1234.33|1231.53|1232.47|1229.67|0
1649905800000|2022-04-14 03:10:00|1232.82|1230.02|1233.05|1230.25|1233.29|1230.49|1232.59|1229.79|0
1649906100000|2022-04-14 03:15:00|1232.82|1230.02|1234.45|1231.65|1235.15|1232.35|1232.82|1230.02|0
1649906400000|2022-04-14 03:20:00|1234.22|1231.42|1233.05|1230.25|1234.33|1231.53|1232.35|1229.55|0
1649906700000|2022-04-14 03:25:00|1232.82|1230.02|1233.28|1230.48|1233.52|1230.72|1232.82|1230.02|0
1649907000000|2022-04-14 03:30:00|1233.52|1230.72|1232.82|1230.02|1233.52|1230.72|1232.58|1229.78|0
1649907300000|2022-04-14 03:35:00|1233.05|1230.25|1231.88|1229.08|1233.05|1230.25|1231.65|1228.85|0
1649907600000|2022-04-14 03:40:00|1232.11|1229.31|1233.05|1230.25|1233.28|1230.48|1231.88|1229.08|0
1649907900000|2022-04-14 03:45:00|1233.28|1230.48|1234.44|1231.64|1236.07|1233.27|1232.81|1230.01|0
1649908200000|2022-04-14 03:50:00|1234.68|1231.88|1233.15|1230.35|1234.68|1231.88|1233.15|1230.35|0
1649908500000|2022-04-14 03:55:00|1233.04|1230.24|1233.51|1230.71|1233.74|1230.94|1233.04|1230.24|0
1649908800000|2022-04-14 04:00:00|1233.39|1230.59|1234.55|1231.75|1234.9|1232.1|1233.39|1230.59|0
1649909100000|2022-04-14 04:05:00|1234.67|1231.87|1235.37|1232.57|1235.83|1233.03|1234.55|1231.75|0
1649909400000|2022-04-14 04:10:00|1235.48|1232.68|1236.77|1233.97|1237.47|1234.67|1235.37|1232.57|0
1649909700000|2022-04-14 04:15:00|1236.53|1233.73|1237.23|1234.43|1237.93|1235.13|1235.83|1233.03|0
1649910000000|2022-04-14 04:20:00|1237.11|1234.31|1238.39|1235.59|1238.39|1235.59|1236.76|1233.96|0
1649910300000|2022-04-14 04:25:00|1238.16|1235.36|1238.97|1236.17|1239.33|1236.53|1237.69|1234.89|0
1649910600000|2022-04-14 04:30:00|1238.86|1236.06|1239.32|1236.52|1239.56|1236.76|1238.86|1236.06|0
1649910900000|2022-04-14 04:35:00|1239.44|1236.64|1239.56|1236.76|1240.02|1237.22|1239.2|1236.4|0
1649911200000|2022-04-14 04:40:00|1239.44|1236.64|1239.79|1236.99|1240.02|1237.22|1239.32|1236.52|0
1649911500000|2022-04-14 04:45:00|1240.02|1237.22|1240.95|1238.15|1240.95|1238.15|1240.02|1237.22|0
1649911800000|2022-04-14 04:50:00|1240.83|1238.03|1239.9|1237.1|1240.83|1238.03|1239.79|1236.99|0
1649912100000|2022-04-14 04:55:00|1239.79|1236.99|1239.55|1236.75|1240.02|1237.22|1239.55|1236.75|0
1649912400000|2022-04-14 05:00:00|1239.78|1236.98|1239.55|1236.75|1240.72|1237.92|1239.08|1236.28|0
1649912700000|2022-04-14 05:05:00|1239.43|1236.63|1239.08|1236.28|1240.59|1237.79|1239.08|1236.28|0
1649913000000|2022-04-14 05:10:00|1239.19|1236.39|1239.55|1236.75|1239.55|1236.75|1238.61|1235.81|0
1649913300000|2022-04-14 05:15:00|1240.01|1237.21|1240.36|1237.56|1240.71|1237.91|1240.01|1237.21|0
1649913600000|2022-04-14 05:20:00|1240.48|1237.68|1239.31|1236.51|1240.48|1237.68|1239.08|1236.28|0
1649913900000|2022-04-14 05:25:00|1239.54|1236.74|1239.08|1236.28|1240.01|1237.21|1239.08|1236.28|0
1649914200000|2022-04-14 05:30:00|1239.19|1236.39|1240.01|1237.21|1240.24|1237.44|1238.49|1235.69|0
1649914500000|2022-04-14 05:35:00|1240.12|1237.32|1242.1|1239.3|1242.57|1239.77|1239.77|1236.97|0
1649914800000|2022-04-14 05:40:00|1242.22|1239.42|1241.28|1238.48|1242.34|1239.54|1240.7|1237.9|0
1649915100000|2022-04-14 05:45:00|1241.17|1238.37|1239.54|1236.74|1242.45|1239.65|1239.54|1236.74|0
1649915400000|2022-04-14 05:50:00|1239.3|1236.5|1239.77|1236.97|1240|1237.2|1239.07|1236.27|0
1649915700000|2022-04-14 05:55:00|1240|1237.2|1238.6|1235.8|1240.93|1238.13|1238.6|1235.8|0
1649916000000|2022-04-14 06:00:00|1238.83|1236.03|1237.9|1235.1|1239.77|1236.97|1237.67|1234.87|0
1649916300000|2022-04-14 06:05:00|1237.67|1234.87|1237.31|1234.51|1238.37|1235.57|1236.27|1233.47|0
1649916600000|2022-04-14 06:10:00|1237.43|1234.63|1237.66|1234.86|1238.13|1235.33|1236.96|1234.16|0
1649916900000|2022-04-14 06:15:00|1237.54|1234.74|1239.12|1236.32|1239.97|1237.17|1237.54|1234.74|0
1649917200000|2022-04-14 06:20:00|1239.23|1236.43|1240.05|1237.25|1240.05|1237.25|1238.65|1235.85|0
1649917500000|2022-04-14 06:25:00|1239.82|1237.02|1237.95|1235.15|1240.05|1237.25|1237.25|1234.45|0
1649917800000|2022-04-14 06:30:00|1237.72|1234.92|1236.2|1233.4|1238.65|1235.85|1235.85|1233.05|0
1649918100000|2022-04-14 06:35:00|1236.32|1233.52|1236.55|1233.75|1237.25|1234.45|1236.08|1233.28|0
1649918400000|2022-04-14 06:40:00|1236.43|1233.63|1236.32|1233.52|1237.02|1234.22|1235.85|1233.05|0
1649918700000|2022-04-14 06:45:00|1236.19|1233.39|1235.61|1232.81|1236.78|1233.98|1235.61|1232.81|0
1649919000000|2022-04-14 06:50:00|1235.38|1232.58|1234.45|1231.65|1236.08|1233.28|1234.45|1231.65|0
1649919300000|2022-04-14 06:55:00|1234.21|1231.41|1233.75|1230.95|1234.21|1231.41|1233.75|1230.95|0
1649919600000|2022-04-14 07:00:00|1234.45|1231.65|1232.86|1229.5|1234.45|1231.65|1231.46|1228.1|0
1649919900000|2022-04-14 07:05:00|1232.39|1229.51|1230.76|1227.88|1233.09|1230.21|1230.52|1227.64|0
1649920200000|2022-04-14 07:10:00|1230.52|1227.64|1229.36|1226.48|1231.22|1228.34|1227.73|1224.85|0
1649920500000|2022-04-14 07:15:00|1229.12|1226.24|1230.4|1227.52|1230.63|1227.75|1226.79|1223.91|0
1649920800000|2022-04-14 07:20:00|1230.52|1227.64|1230.98|1228.1|1231.45|1228.57|1227.72|1224.84|0
1649921100000|2022-04-14 07:25:00|1231.22|1228.34|1232.77|1229.89|1234.17|1231.29|1230.98|1228.1|0
1649921400000|2022-04-14 07:30:00|1233.01|1230.13|1229.39|1226.51|1233.24|1230.36|1229.28|1226.4|0
1649921700000|2022-04-14 07:35:00|1229.51|1226.63|1229.98|1227.1|1231.37|1228.49|1228.35|1225.47|0
1649922000000|2022-04-14 07:40:00|1230.09|1227.21|1229.98|1227.58|1231.61|1228.73|1229.29|1226.41|0
1649922300000|2022-04-14 07:45:00|1230.21|1227.81|1231.72|1229.32|1232.07|1229.67|1229.16|1226.76|0
1649922600000|2022-04-14 07:50:00|1231.84|1229.44|1230.32|1227.92|1231.84|1229.44|1229.74|1227.34|0
1649922900000|2022-04-14 07:55:00|1230.55|1228.15|1230.21|1227.81|1230.67|1228.27|1228.34|1225.94|0
1649923200000|2022-04-14 08:00:00|1230.32|1227.92|1227.64|1225.24|1231.14|1228.74|1227.18|1224.78|0
1649923500000|2022-04-14 08:05:00|1227.41|1225.01|1229.5|1227.1|1231.83|1229.43|1227.41|1225.01|0
1649923800000|2022-04-14 08:10:00|1229.97|1227.57|1230.44|1228.04|1231.13|1228.73|1229.27|1226.87|0
1649924100000|2022-04-14 08:15:00|1230.67|1228.27|1229.27|1226.87|1231.37|1228.97|1229.04|1226.64|0
1649924400000|2022-04-14 08:20:00|1229.04|1226.64|1228.57|1226.17|1229.85|1227.45|1228.1|1225.7|0
1649924700000|2022-04-14 08:25:00|1228.34|1225.94|1226.47|1224.07|1228.34|1225.94|1225.08|1222.68|0
1649925000000|2022-04-14 08:30:00|1226.24|1223.84|1226|1223.6|1226.94|1224.54|1225.31|1222.91|0
1649925300000|2022-04-14 08:35:00|1225.77|1223.37|1226|1223.6|1226.35|1223.95|1225.18|1222.78|0
1649925600000|2022-04-14 08:40:00|1225.77|1223.37|1227.17|1224.77|1228.8|1226.4|1225.77|1223.37|0
1649925900000|2022-04-14 08:45:00|1227.4|1225|1227.28|1224.88|1227.86|1225.46|1226|1223.6|0
1649926200000|2022-04-14 08:50:00|1227.4|1225|1228.33|1225.93|1228.56|1226.16|1227.04|1224.64|0
1649926500000|2022-04-14 08:55:00|1228.09|1225.69|1228.79|1226.39|1228.79|1226.39|1226.93|1224.53|0
1649926800000|2022-04-14 09:00:00|1228.56|1226.16|1227.39|1224.99|1229.26|1226.86|1227.39|1224.99|0
1649927100000|2022-04-14 09:05:00|1226.69|1224.29|1227.62|1225.22|1229.37|1226.97|1226.23|1223.83|0
1649927400000|2022-04-14 09:10:00|1227.39|1224.99|1227.62|1225.22|1229.25|1226.85|1225.06|1222.66|0
1649927700000|2022-04-14 09:15:00|1227.73|1225.33|1226.92|1224.52|1228.32|1225.92|1226.69|1224.29|0
1649928000000|2022-04-14 09:20:00|1227.16|1224.76|1227.96|1225.56|1228.66|1226.26|1226.92|1224.52|0
1649928300000|2022-04-14 09:25:00|1228.09|1225.69|1227.85|1225.45|1228.32|1225.92|1226.92|1224.52|0
1649928600000|2022-04-14 09:30:00|1228.08|1225.68|1229.48|1227.08|1229.71|1227.31|1227.38|1224.98|0
1649928900000|2022-04-14 09:35:00|1229.36|1226.96|1229.71|1227.31|1230.18|1227.78|1229.25|1226.85|0
1649929200000|2022-04-14 09:40:00|1229.82|1227.42|1229.48|1227.08|1230.18|1227.78|1229.01|1226.61|0
1649929500000|2022-04-14 09:45:00|1229.36|1226.96|1229.59|1227.19|1229.94|1227.54|1229.01|1226.61|0
1649929800000|2022-04-14 09:50:00|1229.48|1227.08|1228.54|1226.14|1229.48|1227.08|1224.12|1221.72|0
1649930100000|2022-04-14 09:55:00|1228.77|1226.37|1229.94|1227.54|1230.41|1228.01|1228.54|1226.14|0
1649930400000|2022-04-14 10:00:00|1229.71|1227.31|1231.57|1229.17|1231.8|1229.4|1229.24|1226.84|0
1649930700000|2022-04-14 10:05:00|1231.8|1229.4|1231.1|1228.7|1231.8|1229.4|1230.17|1227.77|0
1649931000000|2022-04-14 10:10:00|1230.98|1228.58|1229.7|1227.3|1231.8|1229.4|1228.88|1226.48|0
1649931300000|2022-04-14 10:15:00|1229.93|1227.53|1229|1226.6|1230.87|1228.47|1228.3|1225.9|0
1649931600000|2022-04-14 10:20:00|1228.88|1226.48|1229|1226.6|1230.28|1227.88|1228.3|1225.9|0
1649931900000|2022-04-14 10:25:00|1229.23|1226.83|1228.53|1226.13|1229.7|1227.3|1227.83|1225.43|0
1649932200000|2022-04-14 10:30:00|1229|1226.6|1225.27|1222.87|1229.23|1226.83|1224.8|1222.4|0
1649932500000|2022-04-14 10:35:00|1225.04|1222.64|1225.27|1222.87|1226.2|1223.8|1225.04|1222.64|0
1649932800000|2022-04-14 10:40:00|1225.5|1223.1|1227.13|1224.73|1227.6|1225.2|1225.38|1222.98|0
1649933100000|2022-04-14 10:45:00|1226.66|1224.26|1226.66|1224.26|1228.29|1225.89|1226.2|1223.8|0
1649933400000|2022-04-14 10:50:00|1226.54|1224.14|1228.76|1226.36|1228.76|1226.36|1226.43|1224.03|0
1649933700000|2022-04-14 10:55:00|1228.64|1226.24|1228.52|1226.12|1228.99|1226.59|1227.82|1225.42|0
1649934000000|2022-04-14 11:00:00|1228.29|1225.89|1232.25|1229.85|1232.71|1230.31|1227.59|1225.19|0
1649934300000|2022-04-14 11:05:00|1232.48|1230.08|1231.24|1228.84|1232.71|1230.31|1230.43|1227.98|0
1649934600000|2022-04-14 11:10:00|1231.12|1228.72|1231.36|1228.96|1232.29|1229.89|1230.54|1228.14|0
1649934900000|2022-04-14 11:15:00|1231.82|1229.42|1230.3|1227.9|1232.52|1230.12|1229.96|1227.56|0
1649935200000|2022-04-14 11:20:00|1230.19|1227.79|1228.56|1226.16|1230.19|1227.79|1228.09|1225.69|0
1649935500000|2022-04-14 11:25:00|1228.79|1226.39|1227.04|1224.64|1228.9|1226.5|1226.93|1224.53|0
1649935800000|2022-04-14 11:30:00|1226.93|1224.53|1227.16|1224.76|1228.32|1225.92|1226.46|1224.06|0
1649936100000|2022-04-14 11:35:00|1227.39|1224.99|1229.72|1227.32|1229.72|1227.32|1226.46|1224.06|0
1649936400000|2022-04-14 11:40:00|1229.48|1227.08|1228.9|1226.5|1231.12|1228.72|1228.66|1226.26|0
1649936700000|2022-04-14 11:45:00|1229.25|1226.85|1229.03|1225.67|1231.13|1228.25|1228.33|1224.97|0
1649937000000|2022-04-14 11:50:00|1229.26|1225.9|1221.57|1218.69|1229.26|1225.9|1221.34|1218.46|0
1649937300000|2022-04-14 11:55:00|1222.04|1219.16|1222.4|1219.52|1223.56|1220.68|1221|1218.12|0
1649937600000|2022-04-14 12:00:00|1222.28|1219.4|1224.03|1221.15|1225.07|1222.19|1221.58|1218.7|0
1649937900000|2022-04-14 12:05:00|1224.26|1221.38|1225.19|1222.31|1225.89|1223.01|1224.26|1221.38|0
1649938200000|2022-04-14 12:10:00|1225.3|1222.42|1226.35|1223.47|1227.05|1224.17|1224.95|1222.07|0
1649938500000|2022-04-14 12:15:00|1226.12|1223.24|1228.21|1225.33|1228.21|1225.33|1225.42|1222.54|0
1649938800000|2022-04-14 12:20:00|1227.98|1225.1|1227.98|1225.1|1228.68|1225.8|1227.28|1224.4|0
1649939100000|2022-04-14 12:25:00|1227.74|1224.86|1227.38|1224.5|1229.14|1226.26|1227.38|1224.5|0
1649939400000|2022-04-14 12:30:00|1227.85|1224.97|1224.81|1222.41|1229.48|1226.6|1224.11|1221.71|0
1649939700000|2022-04-14 12:35:00|1225.04|1222.64|1222.48|1220.08|1225.28|1222.88|1222.48|1220.08|0
1649940000000|2022-04-14 12:40:00|1222.71|1220.31|1222.48|1220.08|1223.41|1221.01|1220.15|1217.75|0
1649940300000|2022-04-14 12:45:00|1222.71|1220.31|1220.85|1218.45|1224.11|1221.71|1219.69|1217.29|0
1649940600000|2022-04-14 12:50:00|1220.62|1218.22|1220.61|1218.21|1221.78|1219.38|1220.03|1217.63|0
1649940900000|2022-04-14 12:55:00|1220.73|1218.33|1218.98|1216.58|1221.78|1219.38|1218.52|1216.12|0
1649941200000|2022-04-14 13:00:00|1219.22|1216.82|1220.61|1218.21|1220.61|1218.21|1217.12|1214.72|0
1649941500000|2022-04-14 13:05:00|1220.38|1217.98|1220.61|1218.21|1220.84|1218.44|1218.75|1216.35|0
1649941800000|2022-04-14 13:10:00|1220.38|1217.98|1220.14|1217.74|1221.07|1218.67|1219.45|1217.05|0
1649942100000|2022-04-14 13:15:00|1220.25|1217.85|1224.1|1221.7|1224.1|1221.7|1219.68|1217.28|0
1649942400000|2022-04-14 13:20:00|1223.87|1221.47|1224.79|1222.39|1225.26|1222.86|1223.86|1221.46|0
1649942700000|2022-04-14 13:25:00|1223.63|1221.23|1231.32|1228.92|1231.55|1229.15|1223.63|1221.23|0
1649943000000|2022-04-14 13:30:00|1231.55|1229.15|1238.54|1236.14|1238.54|1236.14|1231.55|1229.15|0
1649943300000|2022-04-14 13:35:00|1238.31|1235.91|1231.84|1228.96|1241.81|1239.41|1231.84|1228.96|0
1649943600000|2022-04-14 13:40:00|1232.54|1229.66|1222.51|1219.63|1233.71|1230.83|1222.51|1219.63|0
1649943900000|2022-04-14 13:45:00|1222.74|1219.86|1220.93|1218.05|1225.77|1222.89|1218.31|1215.43|0
1649944200000|2022-04-14 13:50:00|1221.28|1218.4|1216.87|1213.99|1221.75|1218.87|1214.08|1211.2|0
1649944500000|2022-04-14 13:55:00|1217.1|1214.22|1217.33|1214.45|1219.2|1216.32|1215.24|1212.36|0
1649944800000|2022-04-14 14:00:00|1217.91|1215.03|1221.99|1219.11|1225.02|1222.14|1216.98|1214.1|0
1649945100000|2022-04-14 14:05:00|1221.52|1218.64|1205.77|1202.89|1221.75|1218.87|1202.98|1200.1|0
1649945400000|2022-04-14 14:10:00|1204.84|1201.96|1206.49|1203.61|1208.59|1205.71|1203.68|1200.8|0
1649945700000|2022-04-14 14:15:00|1206.26|1203.38|1207.42|1204.54|1210.22|1207.34|1203.24|1200.36|0
1649946000000|2022-04-14 14:20:00|1207.11|1204.23|1209.35|1206.47|1213.42|1210.54|1206.18|1203.3|0
1649946300000|2022-04-14 14:25:00|1209.12|1206.24|1210.4|1207.52|1212.03|1209.15|1206.8|1203.92|0
1649946600000|2022-04-14 14:30:00|1210.05|1207.17|1213.19|1210.31|1215.51|1212.63|1208.54|1205.66|0
1649946900000|2022-04-14 14:35:00|1212.49|1209.61|1209.47|1206.59|1215.05|1212.17|1206.21|1203.33|0
1649947200000|2022-04-14 14:40:00|1209|1206.12|1209.58|1206.7|1212.49|1209.61|1206.91|1204.03|0
1649947500000|2022-04-14 14:45:00|1209.46|1206.58|1211.08|1208.2|1216.66|1213.78|1209.46|1206.58|0
1649947800000|2022-04-14 14:50:00|1210.39|1207.51|1209.92|1207.04|1210.39|1207.51|1206.55|1203.67|0
1649948100000|2022-04-14 14:55:00|1209.69|1206.81|1211.31|1208.43|1213.87|1210.99|1208.99|1206.11|0
1649948400000|2022-04-14 15:00:00|1210.62|1207.74|1214.1|1211.22|1215.61|1212.73|1208.99|1206.11|0
1649948700000|2022-04-14 15:05:00|1213.87|1210.99|1213.87|1210.99|1215.96|1213.08|1211.77|1208.89|0
1649949000000|2022-04-14 15:10:00|1213.63|1210.75|1213.63|1210.75|1216.19|1213.31|1210.84|1207.96|0
1649949300000|2022-04-14 15:15:00|1214.1|1211.22|1210.84|1207.96|1216.66|1213.78|1208.98|1206.1|0
1649949600000|2022-04-14 15:20:00|1211.07|1208.19|1217.12|1214.24|1217.12|1214.24|1208.05|1205.17|0
1649949900000|2022-04-14 15:25:00|1217.35|1214.47|1216.83|1213.95|1218.51|1215.63|1215.96|1213.08|0
1649950200000|2022-04-14 15:30:00|1216.96|1214.08|1214.16|1211.28|1218.12|1215.24|1213.7|1210.82|0
1649950500000|2022-04-14 15:35:00|1213.93|1211.05|1209.74|1206.86|1214.16|1211.28|1209.28|1206.4|0
1649950800000|2022-04-14 15:40:00|1210.44|1207.56|1204.63|1201.75|1210.44|1207.56|1203.93|1201.05|0
1649951100000|2022-04-14 15:45:00|1204.4|1201.52|1205.09|1202.21|1206.49|1203.61|1203.24|1200.36|0
1649951400000|2022-04-14 15:50:00|1205.32|1202.44|1203.23|1200.35|1205.32|1202.44|1203.23|1200.35|0
1649951700000|2022-04-14 15:55:00|1203.47|1200.59|1205.28|1202.4|1205.98|1203.1|1203.23|1200.35|0
1649952000000|2022-04-14 16:00:00|1204.82|1201.94|1204.58|1201.7|1208.53|1205.65|1202.73|1199.85|0
1649952300000|2022-04-14 16:05:00|1204.12|1201.24|1208.07|1205.19|1209|1206.12|1203.89|1201.01|0
1649952600000|2022-04-14 16:10:00|1207.83|1204.95|1204.81|1201.93|1208.76|1205.88|1204.58|1201.7|0
1649952900000|2022-04-14 16:15:00|1205.04|1202.16|1203.42|1200.54|1206.55|1203.67|1202.26|1199.38|0
1649953200000|2022-04-14 16:20:00|1203.65|1200.77|1202.26|1199.38|1203.65|1200.77|1200.4|1197.52|0
1649953500000|2022-04-14 16:25:00|1202.49|1199.61|1198.77|1195.89|1203.18|1200.3|1197.85|1194.97|0
1649953800000|2022-04-14 16:30:00|1198.54|1195.66|1198.77|1195.89|1200.63|1197.75|1197.38|1194.5|0
1649954100000|2022-04-14 16:35:00|1198.31|1195.43|1197.84|1194.96|1199.7|1196.82|1197.61|1194.73|0
1649954400000|2022-04-14 16:40:00|1197.61|1194.73|1194.47|1191.59|1197.84|1194.96|1194.36|1191.48|0
1649954700000|2022-04-14 16:45:00|1194.36|1191.48|1194.01|1191.13|1195.52|1192.64|1193.43|1190.55|0
1649955000000|2022-04-14 16:50:00|1193.9|1191.02|1193.66|1190.78|1194.82|1191.94|1193.43|1190.55|0
1649955300000|2022-04-14 16:55:00|1193.9|1191.02|1198.53|1195.65|1199|1196.12|1193.66|1190.78|0
1649955600000|2022-04-14 17:00:00|1198.76|1195.88|1198.53|1195.65|1200.39|1197.51|1197.37|1194.49|0
1649955900000|2022-04-14 17:05:00|1198.3|1195.42|1196.44|1193.56|1198.76|1195.88|1195.51|1192.63|0
1649956200000|2022-04-14 17:10:00|1196.32|1193.44|1195.74|1192.86|1199.92|1197.04|1195.51|1192.63|0
1649956500000|2022-04-14 17:15:00|1196.44|1193.56|1195.51|1192.63|1198.06|1195.18|1194.58|1191.7|0
1649956800000|2022-04-14 17:20:00|1195.28|1192.4|1196.9|1194.02|1197.83|1194.95|1195.28|1192.4|0
1649957100000|2022-04-14 17:25:00|1197.6|1194.72|1197.83|1194.95|1198.4|1195.52|1196.2|1193.32|0
1649957400000|2022-04-14 17:30:00|1197.94|1195.06|1199.68|1196.8|1200.38|1197.5|1197.13|1194.25|0
1649957700000|2022-04-14 17:35:00|1199.91|1197.03|1200.38|1197.5|1202.23|1199.35|1199.91|1197.03|0
1649958000000|2022-04-14 17:40:00|1200.49|1197.61|1203.86|1200.98|1204.79|1201.91|1199.91|1197.03|0
1649958300000|2022-04-14 17:45:00|1204.32|1201.44|1207.11|1204.23|1207.8|1204.92|1204.09|1201.21|0
1649958600000|2022-04-14 17:50:00|1207.34|1204.46|1205.25|1202.37|1208.27|1205.39|1205.25|1202.37|0
1649958900000|2022-04-14 17:55:00|1205.48|1202.6|1210.36|1207.48|1210.36|1207.48|1205.25|1202.37|0
1649959200000|2022-04-14 18:00:00|1210.12|1207.24|1213.84|1210.96|1214.77|1211.89|1209.89|1207.01|0
1649959500000|2022-04-14 18:05:00|1214.07|1211.19|1210.35|1207.47|1214.31|1211.43|1209.66|1206.78|0
1649959800000|2022-04-14 18:10:00|1210.59|1207.71|1211.28|1208.4|1212.44|1209.56|1209.42|1206.54|0
1649960100000|2022-04-14 18:15:00|1212.21|1209.33|1207.33|1204.45|1212.91|1210.03|1207.1|1204.22|0
1649960400000|2022-04-14 18:20:00|1206.51|1203.63|1203.15|1200.27|1206.63|1203.75|1202.92|1200.04|0
1649960700000|2022-04-14 18:25:00|1203.61|1200.73|1206.28|1203.4|1207.79|1204.91|1202.45|1199.57|0
1649961000000|2022-04-14 18:30:00|1206.63|1203.75|1202.68|1199.8|1208.49|1205.61|1201.75|1198.87|0
1649961300000|2022-04-14 18:35:00|1202.56|1199.68|1201.52|1198.64|1203.61|1200.73|1200.59|1197.71|0
1649961600000|2022-04-14 18:40:00|1201.75|1198.87|1202.91|1200.03|1203.37|1200.49|1201.52|1198.64|0
1649961900000|2022-04-14 18:45:00|1202.79|1199.91|1202.44|1199.56|1204.3|1201.42|1201.05|1198.17|0
1649962200000|2022-04-14 18:50:00|1202.68|1199.8|1195.02|1192.14|1203.14|1200.26|1194.32|1191.44|0
1649962500000|2022-04-14 18:55:00|1195.71|1192.83|1192|1189.12|1195.71|1192.83|1191.77|1188.89|0
1649962800000|2022-04-14 19:00:00|1191.77|1188.89|1193.99|1191.11|1195.84|1192.96|1190.71|1187.83|0
1649963100000|2022-04-14 19:05:00|1194.22|1191.34|1189.12|1186.24|1195.38|1192.5|1189.12|1186.24|0
1649963400000|2022-04-14 19:10:00|1189.23|1186.35|1190.97|1188.09|1191.21|1188.33|1188.2|1185.32|0
1649963700000|2022-04-14 19:15:00|1191.44|1188.56|1197.23|1194.35|1197.92|1195.04|1191.44|1188.56|0
1649964000000|2022-04-14 19:20:00|1196.99|1194.11|1194.91|1192.03|1198.38|1195.5|1193.98|1191.1|0
1649964300000|2022-04-14 19:25:00|1195.14|1192.26|1191.2|1188.32|1195.14|1192.26|1190.51|1187.63|0
1649964600000|2022-04-14 19:30:00|1191.66|1188.78|1186.8|1183.92|1191.66|1188.78|1186.57|1183.69|0
1649964900000|2022-04-14 19:35:00|1187.03|1184.15|1185.64|1182.76|1189.11|1186.23|1185.64|1182.76|0
1649965200000|2022-04-14 19:40:00|1186.11|1183.23|1190.96|1188.08|1190.96|1188.08|1185.18|1182.3|0
1649965500000|2022-04-14 19:45:00|1190.73|1187.85|1187.72|1184.84|1191.43|1188.55|1186.33|1183.45|0
1649965800000|2022-04-14 19:50:00|1185.87|1182.99|1183.09|1180.21|1185.87|1182.99|1181.25|1178.37|0
1649966100000|2022-04-14 19:55:00|1184.02|1181.14|1179.39|1176.51|1185.18|1182.3|1177.55|1174.67|0
1649966400000|2022-04-14 20:00:00|1179.16|1176.28|1177.31|1174.43|1180.55|1177.67|1177.08|1174.2|0
1649966700000|2022-04-14 20:05:00|1177.54|1174.66|1177.54|1174.66|1178.24|1175.36|1177.08|1174.2|0
1649967000000|2022-04-14 20:10:00|1177.31|1174.43|1177.08|1174.2|1177.77|1174.89|1177.08|1174.2|0
1650265500000|2022-04-18 07:05:00|1158.71|1155.83|1158.25|1155.37|1158.94|1156.06|1158.25|1155.37|0
1650265800000|2022-04-18 07:10:00|1158.48|1155.6|1158.94|1156.06|1159.63|1156.75|1158.25|1155.37|0
1650266100000|2022-04-18 07:15:00|1158.71|1155.83|1158.71|1155.83|1159.17|1156.29|1158.25|1155.37|0
1650266400000|2022-04-18 07:20:00|1158.59|1155.71|1159.28|1156.4|1159.4|1156.52|1158.02|1155.14|0
1650266700000|2022-04-18 07:25:00|1159.4|1156.52|1159.17|1156.29|1160.66|1157.78|1159.17|1156.29|0
1650267000000|2022-04-18 07:30:00|1159.05|1156.17|1159.16|1156.28|1159.16|1156.28|1158.01|1155.13|0
1650267300000|2022-04-18 07:35:00|1159.62|1156.74|1157.09|1154.21|1159.86|1156.98|1155.13|1152.25|0
1650267600000|2022-04-18 07:40:00|1157.32|1154.44|1156.74|1153.86|1158.01|1155.13|1156.17|1153.29|0
1650267900000|2022-04-18 07:45:00|1157.09|1154.21|1158.47|1155.59|1158.81|1155.93|1156.86|1153.98|0
1650268200000|2022-04-18 07:50:00|1158.35|1155.47|1158.93|1156.05|1159.16|1156.28|1158.01|1155.13|0
1650268500000|2022-04-18 07:55:00|1158.7|1155.82|1159.04|1156.16|1159.5|1156.62|1158.24|1155.36|0
1650268800000|2022-04-18 08:00:00|1158.93|1156.05|1165.38|1162.5|1165.95|1163.07|1158.93|1156.05|0
1650269100000|2022-04-18 08:05:00|1165.49|1162.61|1164.09|1161.69|1165.84|1162.96|1162.6|1160.2|0
1650269400000|2022-04-18 08:10:00|1164.21|1161.81|1163.29|1160.89|1164.21|1161.81|1162.94|1160.54|0
1650269700000|2022-04-18 08:15:00|1163.52|1161.12|1164.9|1162.5|1164.9|1162.5|1163.29|1160.89|0
1650270000000|2022-04-18 08:20:00|1164.78|1162.38|1164.21|1161.81|1165.82|1163.42|1164.21|1161.81|0
1650270300000|2022-04-18 08:25:00|1164.44|1162.04|1164.21|1161.81|1165.13|1162.73|1164.21|1161.81|0
1650270600000|2022-04-18 08:30:00|1164.44|1162.04|1163.98|1161.58|1164.44|1162.04|1163.51|1161.11|0
1650270900000|2022-04-18 08:35:00|1164.09|1161.69|1163.97|1161.57|1164.44|1162.04|1163.39|1160.99|0
1650271200000|2022-04-18 08:40:00|1163.74|1161.34|1164.31|1161.91|1164.31|1161.91|1163.51|1161.11|0
1650271500000|2022-04-18 08:45:00|1164.43|1162.03|1164.31|1161.91|1164.43|1162.03|1163.97|1161.57|0
1650271800000|2022-04-18 08:50:00|1164.43|1162.03|1162.7|1160.3|1164.43|1162.03|1162.59|1160.19|0
1650272100000|2022-04-18 08:55:00|1162.59|1160.19|1161.89|1159.49|1162.82|1160.42|1161.66|1159.26|0
1650272400000|2022-04-18 09:00:00|1162.12|1159.72|1162.48|1160.08|1162.48|1160.08|1160.56|1158.16|0
1650272700000|2022-04-18 09:05:00|1162.59|1160.19|1162.36|1159.96|1162.82|1160.42|1162.13|1159.73|0
1650273000000|2022-04-18 09:10:00|1162.25|1159.85|1160.08|1157.68|1162.36|1159.96|1160.08|1157.68|0
1650273300000|2022-04-18 09:15:00|1160.19|1157.79|1159.61|1157.21|1161|1158.6|1159.61|1157.21|0
1650273600000|2022-04-18 09:20:00|1159.49|1157.09|1155.23|1152.83|1159.49|1157.09|1154.08|1151.68|0
1650273900000|2022-04-18 09:25:00|1155.11|1152.71|1155.92|1153.52|1156.85|1154.45|1155.11|1152.71|0
1650274200000|2022-04-18 09:30:00|1155.69|1153.29|1156.84|1154.44|1157.08|1154.68|1155.69|1153.29|0
1650274500000|2022-04-18 09:35:00|1156.95|1154.55|1156.84|1154.44|1157.53|1155.13|1156.61|1154.21|0
1650274800000|2022-04-18 09:40:00|1156.72|1154.32|1156.61|1154.21|1157.53|1155.13|1156.38|1153.98|0
1650275100000|2022-04-18 09:45:00|1156.72|1154.32|1157.18|1154.78|1157.3|1154.9|1156.15|1153.75|0
1650275400000|2022-04-18 09:50:00|1157.3|1154.9|1157.3|1154.9|1157.3|1154.9|1156.38|1153.98|0
1650275700000|2022-04-18 09:55:00|1157.18|1154.78|1157.41|1155.01|1157.53|1155.13|1156.84|1154.44|0
1650276000000|2022-04-18 10:00:00|1157.3|1154.9|1158.91|1156.51|1159.14|1156.74|1157.07|1154.67|0
1650276300000|2022-04-18 10:05:00|1158.79|1156.39|1159.48|1157.08|1159.83|1157.43|1158.22|1155.82|0
1650276600000|2022-04-18 10:10:00|1159.37|1156.97|1159.37|1156.97|1159.71|1157.31|1158.91|1156.51|0
1650276900000|2022-04-18 10:15:00|1159.36|1156.96|1158.9|1156.5|1159.6|1157.2|1158.9|1156.5|0
1650277200000|2022-04-18 10:20:00|1158.67|1156.27|1158.9|1156.5|1159.82|1157.42|1158.67|1156.27|0
1650277500000|2022-04-18 10:25:00|1159.13|1156.73|1162.7|1160.3|1163.28|1160.88|1159.13|1156.73|0
1650277800000|2022-04-18 10:30:00|1162.82|1160.42|1161.77|1159.37|1162.82|1160.42|1161.43|1159.03|0
1650278100000|2022-04-18 10:35:00|1161.89|1159.49|1161.2|1158.8|1161.89|1159.49|1160.97|1158.57|0
1650278400000|2022-04-18 10:40:00|1160.97|1158.57|1161.89|1159.49|1162.81|1160.41|1160.97|1158.57|0
1650278700000|2022-04-18 10:45:00|1161.66|1159.26|1162|1159.6|1162.58|1160.18|1161.66|1159.26|0
1650279000000|2022-04-18 10:50:00|1162.12|1159.72|1161.89|1159.49|1162.58|1160.18|1161.66|1159.26|0
1650279300000|2022-04-18 10:55:00|1161.66|1159.26|1161.43|1159.03|1162.58|1160.18|1161.19|1158.79|0
1650279600000|2022-04-18 11:00:00|1162.58|1160.18|1164.53|1162.13|1164.88|1162.48|1162.58|1160.18|0
1650279900000|2022-04-18 11:05:00|1164.42|1162.02|1167.42|1165.02|1168.34|1165.94|1164.42|1162.02|0
1650280200000|2022-04-18 11:10:00|1167.65|1165.25|1171.81|1169.41|1172.27|1169.87|1167.42|1165.02|0
1650280500000|2022-04-18 11:15:00|1171.92|1169.52|1172.73|1170.33|1173.42|1171.02|1171.11|1168.71|0
1650280800000|2022-04-18 11:20:00|1172.5|1170.1|1171.11|1168.71|1172.96|1170.56|1170.88|1168.48|0
1650281100000|2022-04-18 11:25:00|1171.22|1168.82|1170.65|1168.25|1171.34|1168.94|1170.19|1167.79|0
1650281400000|2022-04-18 11:30:00|1170.76|1168.36|1170.88|1168.48|1171.34|1168.94|1169.95|1167.55|0
1650281700000|2022-04-18 11:35:00|1170.64|1168.24|1168.8|1166.4|1170.64|1168.24|1168.57|1166.17|0
1650282000000|2022-04-18 11:40:00|1168.56|1166.16|1169.03|1166.63|1169.03|1166.63|1167.18|1164.78|0
1650282300000|2022-04-18 11:45:00|1169.02|1166.62|1167.18|1164.78|1169.02|1166.62|1167.06|1164.66|0
1650282600000|2022-04-18 11:50:00|1166.95|1164.55|1167.17|1164.77|1167.64|1165.24|1166.02|1163.62|0
1650282900000|2022-04-18 11:55:00|1166.25|1163.85|1166.25|1163.85|1166.48|1164.08|1165.56|1163.16|0
1650283200000|2022-04-18 12:00:00|1166.48|1164.08|1167.51|1165.11|1168.1|1165.7|1165.79|1163.39|0
1650283500000|2022-04-18 12:05:00|1167.4|1165|1166.02|1163.62|1168.56|1166.16|1165.32|1162.92|0
1650283800000|2022-04-18 12:10:00|1165.79|1163.39|1164.63|1162.23|1166.48|1164.08|1164.17|1161.77|0
1650284100000|2022-04-18 12:15:00|1164.86|1162.46|1165.43|1163.03|1166.01|1163.61|1163.36|1160.96|0
1650284400000|2022-04-18 12:20:00|1165.32|1162.92|1166.24|1163.84|1166.7|1164.3|1165.32|1162.92|0
1650284700000|2022-04-18 12:25:00|1166.01|1163.61|1167.5|1165.1|1167.86|1165.46|1166.01|1163.61|0
1650285000000|2022-04-18 12:30:00|1167.63|1165.23|1166.93|1164.53|1167.86|1165.46|1165.66|1163.26|0
1650285300000|2022-04-18 12:35:00|1167.16|1164.76|1169.58|1167.18|1170.62|1168.22|1167.16|1164.76|0
1650285600000|2022-04-18 12:40:00|1169.7|1167.3|1167.62|1165.22|1170.16|1167.76|1167.39|1164.99|0
1650285900000|2022-04-18 12:45:00|1167.85|1165.45|1168.08|1165.68|1168.31|1165.91|1167.16|1164.76|0
1650286200000|2022-04-18 12:50:00|1167.96|1165.56|1166.23|1163.83|1168.54|1166.14|1165.77|1163.37|0
1650286500000|2022-04-18 12:55:00|1166.46|1164.06|1165.77|1163.37|1168.31|1165.91|1165.65|1163.25|0
1650286800000|2022-04-18 13:00:00|1165.65|1163.25|1169.46|1167.06|1169.8|1167.4|1164.73|1162.33|0
1650287100000|2022-04-18 13:05:00|1169.23|1166.83|1169.23|1166.83|1169.92|1167.52|1168.77|1166.37|0
1650287400000|2022-04-18 13:10:00|1169.34|1166.94|1170.31|1167.91|1170.31|1167.91|1168.23|1165.83|0
1650287700000|2022-04-18 13:15:00|1170.54|1168.14|1169.38|1166.98|1171.47|1169.07|1169.38|1166.98|0
1650288000000|2022-04-18 13:20:00|1169.15|1166.75|1170.08|1167.68|1170.31|1167.91|1169.15|1166.75|0
1650288300000|2022-04-18 13:25:00|1169.85|1167.45|1167.3|1164.9|1169.85|1167.45|1166.38|1163.98|0
1650288600000|2022-04-18 13:30:00|1168.92|1166.52|1183.62|1181.22|1186.17|1183.77|1168.46|1166.06|0
1650288900000|2022-04-18 13:35:00|1182.46|1180.06|1184.87|1182.47|1189.74|1187.34|1182.23|1179.83|0
1650289200000|2022-04-18 13:40:00|1183.12|1180.72|1186.95|1184.55|1191.37|1188.97|1180.23|1177.83|0
1650289500000|2022-04-18 13:45:00|1188.35|1185.95|1186.02|1183.62|1188.35|1185.95|1182.08|1179.68|0
1650289800000|2022-04-18 13:50:00|1186.95|1184.55|1177.44|1175.04|1187.18|1184.78|1175.36|1172.96|0
1650290100000|2022-04-18 13:55:00|1177.21|1174.81|1175.93|1173.53|1177.21|1174.81|1173.5|1171.1|0
1650290400000|2022-04-18 14:00:00|1175.12|1172.72|1179.52|1177.12|1181.15|1178.75|1170.03|1167.63|0
1650290700000|2022-04-18 14:05:00|1179.99|1177.59|1171.35|1168.95|1180.45|1178.05|1171.35|1168.95|0
1650291000000|2022-04-18 14:10:00|1171.58|1169.18|1182.41|1180.01|1183.57|1181.17|1170.89|1168.49|0
1650291300000|2022-04-18 14:15:00|1182.87|1180.47|1183.79|1181.39|1184.49|1182.09|1180.56|1178.16|0
1650291600000|2022-04-18 14:20:00|1184.03|1181.63|1192.12|1189.72|1192.59|1190.19|1183.1|1180.7|0
1650291900000|2022-04-18 14:25:00|1192.35|1189.95|1186.1|1183.7|1193.74|1191.34|1186.1|1183.7|0
1650292200000|2022-04-18 14:30:00|1187.26|1184.86|1190.27|1187.87|1190.27|1187.87|1186.57|1184.17|0
1650292500000|2022-04-18 14:35:00|1190.5|1188.1|1190.73|1188.33|1190.96|1188.56|1187.03|1184.63|0
1650292800000|2022-04-18 14:40:00|1191.66|1189.26|1191.19|1188.79|1193.74|1191.34|1189.57|1187.17|0
1650293100000|2022-04-18 14:45:00|1191.65|1189.25|1190.49|1188.09|1193.04|1190.64|1188.41|1186.01|0
1650293400000|2022-04-18 14:50:00|1190.26|1187.86|1185.17|1182.77|1190.49|1188.09|1184.48|1182.08|0
1650293700000|2022-04-18 14:55:00|1185.4|1183|1184.75|1182.35|1185.4|1183|1181.07|1178.67|0
1650294000000|2022-04-18 15:00:00|1184.64|1182.24|1187.18|1184.78|1187.18|1184.78|1182.55|1180.15|0
1650294300000|2022-04-18 15:05:00|1187.41|1185.01|1184.63|1182.23|1188.11|1185.71|1184.63|1182.23|0
1650294600000|2022-04-18 15:10:00|1184.17|1181.77|1183.94|1181.54|1186.02|1183.62|1183.48|1181.08|0
1650294900000|2022-04-18 15:15:00|1183.71|1181.31|1179.77|1177.37|1184.4|1182|1178.38|1175.98|0
1650295200000|2022-04-18 15:20:00|1180|1177.6|1173.53|1171.13|1180.93|1178.53|1173.29|1170.89|0
1650295500000|2022-04-18 15:25:00|1172.83|1170.43|1172.97|1170.57|1174.33|1171.93|1170.66|1168.26|0
1650295800000|2022-04-18 15:30:00|1172.74|1170.34|1171.12|1168.72|1173.66|1171.26|1169.27|1166.87|0
1650296100000|2022-04-18 15:35:00|1171.35|1168.95|1168.11|1165.71|1171.58|1169.18|1166.96|1164.56|0
1650296400000|2022-04-18 15:40:00|1167.88|1165.48|1168.8|1166.4|1169.73|1167.33|1166.27|1163.87|0
1650296700000|2022-04-18 15:45:00|1169.04|1166.64|1163.49|1161.09|1169.04|1166.64|1163.26|1160.86|0
1650297000000|2022-04-18 15:50:00|1163.73|1161.33|1167.65|1165.25|1167.65|1165.25|1163.03|1160.63|0
1650297300000|2022-04-18 15:55:00|1167.3|1164.9|1171.34|1168.94|1171.8|1169.4|1166.95|1164.55|0
1650297600000|2022-04-18 16:00:00|1171.11|1168.71|1168.8|1166.4|1172.03|1169.63|1166.95|1164.55|0
1650297900000|2022-04-18 16:05:00|1168.68|1166.28|1167.06|1164.66|1170.88|1168.48|1166.95|1164.55|0
1650298200000|2022-04-18 16:10:00|1166.72|1164.32|1163.03|1160.63|1167.64|1165.24|1161.87|1159.47|0
1650298500000|2022-04-18 16:15:00|1162.79|1160.39|1160.88|1158.48|1163.26|1160.86|1160.19|1157.79|0
1650298800000|2022-04-18 16:20:00|1160.65|1158.25|1162.03|1159.63|1162.26|1159.86|1160.19|1157.79|0
1650299100000|2022-04-18 16:25:00|1162.26|1159.86|1159.96|1157.56|1162.26|1159.86|1158.81|1156.41|0
1650299400000|2022-04-18 16:30:00|1159.73|1157.33|1160.19|1157.79|1161.34|1158.94|1157.88|1155.48|0
1650299700000|2022-04-18 16:35:00|1160.42|1158.02|1160.56|1158.16|1162.26|1159.86|1159.03|1156.63|0
1650300000000|2022-04-18 16:40:00|1161.25|1158.85|1163.09|1160.69|1163.56|1161.16|1157.57|1155.17|0
1650300300000|2022-04-18 16:45:00|1163.33|1160.93|1162.63|1160.23|1164.94|1162.54|1161.71|1159.31|0
1650300600000|2022-04-18 16:50:00|1162.86|1160.46|1166.32|1163.92|1167.01|1164.61|1162.4|1160|0
1650300900000|2022-04-18 16:55:00|1166.55|1164.15|1166.09|1163.69|1167.93|1165.53|1165.4|1163|0
1650301200000|2022-04-18 17:00:00|1166.55|1164.15|1166.09|1163.69|1167.24|1164.84|1164.7|1162.3|0
1650301500000|2022-04-18 17:05:00|1165.86|1163.46|1171.62|1169.22|1171.62|1169.22|1165.62|1163.22|0
1650301800000|2022-04-18 17:10:00|1171.85|1169.45|1172.31|1169.91|1175.32|1172.92|1171.62|1169.22|0
1650302100000|2022-04-18 17:15:00|1172.08|1169.68|1166.08|1163.68|1172.08|1169.68|1165.85|1163.45|0
1650302400000|2022-04-18 17:20:00|1166.31|1163.91|1169.77|1167.37|1171.16|1168.76|1165.16|1162.76|0
1650302700000|2022-04-18 17:25:00|1170|1167.6|1172.77|1170.37|1172.77|1170.37|1169.08|1166.68|0
1650303000000|2022-04-18 17:30:00|1172.54|1170.14|1184.68|1182.28|1184.8|1182.4|1172.08|1169.68|0
1650303300000|2022-04-18 17:35:00|1184.8|1182.4|1187.86|1185.46|1188.38|1185.98|1184.56|1182.16|0
1650303600000|2022-04-18 17:40:00|1188.55|1186.15|1189.25|1186.85|1189.48|1187.08|1186.93|1184.53|0
1650303900000|2022-04-18 17:45:00|1188.78|1186.38|1190.87|1188.47|1191.8|1189.4|1187.16|1184.76|0
1650304200000|2022-04-18 17:50:00|1190.41|1188.01|1191.12|1188.72|1191.8|1189.4|1188.55|1186.15|0
1650304500000|2022-04-18 17:55:00|1191.35|1188.95|1189.73|1187.33|1195.06|1192.66|1188.34|1185.94|0
1650304800000|2022-04-18 18:00:00|1190.54|1188.14|1190.65|1188.25|1193.44|1191.04|1189.03|1186.63|0
1650305100000|2022-04-18 18:05:00|1190.19|1187.79|1188.33|1185.93|1191|1188.6|1187.18|1184.78|0
1650305400000|2022-04-18 18:10:00|1188.1|1185.7|1188.1|1185.7|1188.1|1185.7|1185.32|1182.92|0
1650305700000|2022-04-18 18:15:00|1188.21|1185.81|1184.86|1182.46|1192.04|1189.64|1181.61|1179.21|0
1650306000000|2022-04-18 18:20:00|1184.91|1182.51|1192.98|1190.58|1192.98|1190.58|1183.98|1181.58|0
1650306300000|2022-04-18 18:25:00|1193.21|1190.81|1187.65|1185.25|1195.07|1192.67|1186.14|1183.74|0
1650306600000|2022-04-18 18:30:00|1187.88|1185.48|1190.43|1188.03|1190.89|1188.49|1187.53|1185.13|0
1650306900000|2022-04-18 18:35:00|1190.54|1188.14|1189.27|1186.87|1192.51|1190.11|1188.57|1186.17|0
1650307200000|2022-04-18 18:40:00|1189.5|1187.1|1186.72|1184.32|1190.89|1188.49|1186.02|1183.62|0
1650307500000|2022-04-18 18:45:00|1186.95|1184.55|1185.56|1183.16|1187.41|1185.01|1183.24|1180.84|0
1650307800000|2022-04-18 18:50:00|1185.09|1182.69|1187.41|1185.01|1189.26|1186.86|1184.63|1182.23|0
1650308100000|2022-04-18 18:55:00|1187.06|1184.66|1183|1180.6|1187.41|1185.01|1182.31|1179.91|0
1650308400000|2022-04-18 19:00:00|1182.54|1180.14|1179.99|1177.59|1184.16|1181.76|1179.53|1177.13|0
1650308700000|2022-04-18 19:05:00|1180.23|1177.83|1179.3|1176.9|1182.54|1180.14|1178.37|1175.97|0
1650309000000|2022-04-18 19:10:00|1179.76|1177.36|1176.75|1174.35|1182.08|1179.68|1174.67|1172.27|0
1650309300000|2022-04-18 19:15:00|1176.98|1174.58|1175.13|1172.73|1179.3|1176.9|1174.67|1172.27|0
1650309600000|2022-04-18 19:20:00|1175.24|1172.84|1172.35|1169.95|1177.44|1175.04|1171.2|1168.8|0
1650309900000|2022-04-18 19:25:00|1171.43|1169.03|1170.75|1168.35|1172.59|1170.19|1170.06|1167.66|0
1650310200000|2022-04-18 19:30:00|1170.41|1168.01|1163.25|1160.85|1170.41|1168.01|1162.32|1159.92|0
1650310500000|2022-04-18 19:35:00|1163.01|1160.61|1161.24|1158.84|1163.94|1161.54|1160.37|1157.97|0
1650310800000|2022-04-18 19:40:00|1161.47|1159.07|1163.31|1160.91|1165.39|1162.99|1159.16|1156.76|0
1650311100000|2022-04-18 19:45:00|1162.39|1159.99|1159.63|1156.75|1162.39|1159.99|1158.94|1156.06|0
1650311400000|2022-04-18 19:50:00|1159.4|1156.52|1165.17|1162.29|1165.86|1162.98|1157.55|1154.67|0
1650311700000|2022-04-18 19:55:00|1164.94|1162.06|1178.22|1175.34|1178.22|1175.34|1164.47|1161.59|0
1650312000000|2022-04-18 20:00:00|1179.15|1176.27|1186.32|1183.92|1186.32|1183.92|1178.69|1175.81|0
1650312300000|2022-04-18 20:05:00|1186.09|1183.69|1189.51|1187.11|1191.79|1189.39|1184.93|1182.53|0
1650312600000|2022-04-18 20:10:00|1189.74|1187.34|1188.81|1186.41|1190.31|1187.91|1187.88|1185.48|0
1650312900000|2022-04-18 20:15:00|1189.74|1187.34|1192.25|1189.45|1193.65|1190.85|1189.47|1186.67|0
1650313200000|2022-04-18 20:20:00|1192.49|1189.69|1192.72|1189.92|1193.06|1190.26|1192.25|1189.45|0
1650313500000|2022-04-18 20:25:00|1192.25|1189.45|1190.63|1187.83|1192.25|1189.45|1189.7|1186.9|0
1650313800000|2022-04-18 20:30:00|1190.4|1187.6|1189.7|1186.9|1190.4|1187.6|1188.54|1185.74|0
1650314100000|2022-04-18 20:35:00|1189.93|1187.13|1189.93|1187.13|1190.39|1187.59|1189.7|1186.9|0
1650314400000|2022-04-18 20:40:00|1190.16|1187.36|1190.62|1187.82|1190.62|1187.82|1190.16|1187.36|0
1650314700000|2022-04-18 20:45:00|1190.39|1187.59|1189|1186.2|1191.09|1188.29|1189|1186.2|0
1650315000000|2022-04-18 20:50:00|1189.23|1186.43|1189|1186.2|1189.46|1186.66|1189|1186.2|0
1650315300000|2022-04-18 20:55:00|1189.13|1186.33|1189.01|1186.21|1189.36|1186.56|1189.01|1186.21|0
1650315600000|2022-04-18 21:00:00|1188.96|1186.16|1189.97|1187.17|1190.08|1187.28|1188.96|1186.16|0
1650315900000|2022-04-18 21:05:00|1190.01|1187.21|1189.74|1186.94|1190.01|1187.21|1189.74|1186.94|0
1650316200000|2022-04-18 21:10:00|1189.87|1187.07|1189.3|1186.5|1189.87|1187.07|1189.03|1186.23|0
1650316500000|2022-04-18 21:15:00|1189.34|1186.54|1188.96|1186.16|1189.34|1186.54|1188.86|1186.06|0
1650316800000|2022-04-18 21:20:00|1188.93|1186.13|1189.63|1186.83|1189.63|1186.83|1188.93|1186.13|0
1650317100000|2022-04-18 21:25:00|1189.66|1186.86|1189.16|1186.36|1189.7|1186.9|1189.13|1186.33|0
1650317400000|2022-04-18 21:30:00|1189.13|1186.33|1189.19|1186.39|1189.2|1186.4|1189.06|1186.26|0
1650317700000|2022-04-18 21:35:00|1189.3|1186.5|1189.76|1186.96|1189.76|1186.96|1189.23|1186.43|0
1650318000000|2022-04-18 21:40:00|1189.83|1187.03|1190.07|1187.27|1190.14|1187.34|1189.69|1186.89|0
1650318300000|2022-04-18 21:45:00|1190.14|1187.34|1189.83|1187.03|1190.27|1187.47|1189.83|1187.03|0
1650318600000|2022-04-18 21:50:00|1190.11|1187.31|1190.27|1187.47|1190.61|1187.81|1189.83|1187.03|0
1650318900000|2022-04-18 21:55:00|1190.13|1187.33|1190.17|1187.37|1190.71|1187.91|1190.13|1187.33|0
1650319200000|2022-04-18 22:00:00|1189.92|1187.12|1190.04|1187.24|1190.73|1187.93|1188.42|1185.62|0
1650319500000|2022-04-18 22:05:00|1190.27|1187.47|1188.18|1185.38|1190.27|1187.47|1188.18|1185.38|0
1650319800000|2022-04-18 22:10:00|1187.95|1185.15|1189.57|1186.77|1189.8|1187|1187.72|1184.92|0
1650320100000|2022-04-18 22:15:00|1189.68|1186.88|1188.87|1186.07|1190.03|1187.23|1188.41|1185.61|0
1650320400000|2022-04-18 22:20:00|1189.22|1186.42|1190.26|1187.46|1190.26|1187.46|1188.87|1186.07|0
1650320700000|2022-04-18 22:25:00|1190.5|1187.7|1191.19|1188.39|1191.19|1188.39|1190.26|1187.46|0
1650321000000|2022-04-18 22:30:00|1190.96|1188.16|1192.35|1189.55|1193.28|1190.48|1190.96|1188.16|0
1650321300000|2022-04-18 22:35:00|1192.12|1189.32|1191.65|1188.85|1193.04|1190.24|1191.42|1188.62|0
1650321600000|2022-04-18 22:40:00|1191.53|1188.73|1190.95|1188.15|1192.11|1189.31|1190.95|1188.15|0
1650321900000|2022-04-18 22:45:00|1191.18|1188.38|1191.18|1188.38|1191.42|1188.62|1190.72|1187.92|0
1650322200000|2022-04-18 22:50:00|1191.41|1188.61|1190.72|1187.92|1191.41|1188.61|1190.72|1187.92|0
1650322500000|2022-04-18 22:55:00|1190.95|1188.15|1190.02|1187.22|1190.95|1188.15|1190.02|1187.22|0
1650322800000|2022-04-18 23:00:00|1190.25|1187.45|1191.87|1189.07|1192.34|1189.54|1190.25|1187.45|0
1650323100000|2022-04-18 23:05:00|1191.64|1188.84|1190.71|1187.91|1191.87|1189.07|1190.71|1187.91|0
1650323400000|2022-04-18 23:10:00|1190.94|1188.14|1190.25|1187.45|1190.94|1188.14|1189.9|1187.1|0
1650323700000|2022-04-18 23:15:00|1190.48|1187.68|1190.25|1187.45|1191.41|1188.61|1190.02|1187.22|0
1650324000000|2022-04-18 23:20:00|1190.48|1187.68|1190.24|1187.44|1190.94|1188.14|1189.78|1186.98|0
1650324300000|2022-04-18 23:25:00|1190.12|1187.32|1189.08|1186.28|1190.24|1187.44|1189.08|1186.28|0
1650324600000|2022-04-18 23:30:00|1188.85|1186.05|1189.31|1186.51|1189.31|1186.51|1188.62|1185.82|0
1650324900000|2022-04-18 23:35:00|1189.55|1186.75|1189.08|1186.28|1189.55|1186.75|1188.39|1185.59|0
1650325200000|2022-04-18 23:40:00|1189.31|1186.51|1189.77|1186.97|1189.77|1186.97|1189.31|1186.51|0
1650325500000|2022-04-18 23:45:00|1190.24|1187.44|1194.64|1191.84|1196.15|1193.35|1190.24|1187.44|0
1650325800000|2022-04-18 23:50:00|1194.88|1192.08|1198.36|1195.56|1198.82|1196.02|1194.41|1191.61|0
1650326100000|2022-04-18 23:55:00|1198.59|1195.79|1199.75|1196.95|1199.75|1196.95|1198.59|1195.79|0
1650326400000|2022-04-19 00:00:00|1199.52|1196.72|1197.66|1194.86|1199.52|1196.72|1197.66|1194.86|0
1650326700000|2022-04-19 00:05:00|1197.77|1194.97|1197.65|1194.85|1198.82|1196.02|1196.96|1194.16|0
1650327000000|2022-04-19 00:10:00|1197.42|1194.62|1198.35|1195.55|1199.05|1196.25|1197.19|1194.39|0
1650327300000|2022-04-19 00:15:00|1198.23|1195.43|1196.49|1193.69|1198.35|1195.55|1195.56|1192.76|0
1650327600000|2022-04-19 00:20:00|1196.72|1193.92|1196.37|1193.57|1196.72|1193.92|1195.79|1192.99|0
1650327900000|2022-04-19 00:25:00|1196.49|1193.69|1196.26|1193.46|1196.95|1194.15|1196.02|1193.22|0
1650328200000|2022-04-19 00:30:00|1196.37|1193.57|1196.02|1193.22|1196.72|1193.92|1195.09|1192.29|0
1650328500000|2022-04-19 00:35:00|1195.79|1192.99|1195.32|1192.52|1196.02|1193.22|1195.32|1192.52|0
1650328800000|2022-04-19 00:40:00|1195.44|1192.64|1192.31|1189.51|1195.44|1192.64|1192.31|1189.51|0
1650329100000|2022-04-19 00:45:00|1192.07|1189.27|1186.28|1183.48|1192.31|1189.51|1186.04|1183.24|0
1650329400000|2022-04-19 00:50:00|1186.39|1183.59|1186.51|1183.71|1186.97|1184.17|1183.96|1181.16|0
1650329700000|2022-04-19 00:55:00|1186.39|1183.59|1186.27|1183.47|1186.97|1184.17|1184.42|1181.62|0
1650330000000|2022-04-19 01:00:00|1185.81|1183.01|1184.42|1181.62|1186.5|1183.7|1182.57|1179.77|0
1650330300000|2022-04-19 01:05:00|1184.65|1181.85|1185.34|1182.54|1185.34|1182.54|1183.49|1180.69|0
1650330600000|2022-04-19 01:10:00|1185.11|1182.31|1187.66|1184.86|1188.35|1185.55|1184.65|1181.85|0
1650330900000|2022-04-19 01:15:00|1187.2|1184.4|1185.68|1182.88|1187.66|1184.86|1185.11|1182.31|0
1650331200000|2022-04-19 01:20:00|1185.57|1182.77|1188.35|1185.55|1188.35|1185.55|1185.11|1182.31|0
1650331500000|2022-04-19 01:25:00|1188.58|1185.78|1189.05|1186.25|1189.05|1186.25|1188|1185.2|0
1650331800000|2022-04-19 01:30:00|1188.81|1186.01|1189.51|1186.71|1190.31|1187.51|1188.58|1185.78|0
1650332100000|2022-04-19 01:35:00|1189.74|1186.94|1190.31|1187.51|1190.43|1187.63|1189.27|1186.47|0
1650332400000|2022-04-19 01:40:00|1190.08|1187.28|1188.35|1185.55|1190.43|1187.63|1187.88|1185.08|0
1650332700000|2022-04-19 01:45:00|1188.22|1185.42|1190.66|1187.86|1191.13|1188.33|1187.19|1184.39|0
1650333000000|2022-04-19 01:50:00|1190.43|1187.63|1189.73|1186.93|1190.43|1187.63|1188.45|1185.65|0
1650333300000|2022-04-19 01:55:00|1189.5|1186.7|1188.45|1185.65|1190.31|1187.51|1188.11|1185.31|0
1650333600000|2022-04-19 02:00:00|1188.34|1185.54|1188.8|1186|1188.8|1186|1187.41|1184.61|0
1650333900000|2022-04-19 02:05:00|1188.68|1185.88|1187.41|1184.61|1188.68|1185.88|1187.18|1184.38|0
1650334200000|2022-04-19 02:10:00|1187.18|1184.38|1185.55|1182.75|1187.64|1184.84|1185.09|1182.29|0
1650334500000|2022-04-19 02:15:00|1185.79|1182.99|1187.29|1184.49|1187.41|1184.61|1185.55|1182.75|0
1650334800000|2022-04-19 02:20:00|1187.17|1184.37|1186.71|1183.91|1187.17|1184.37|1186.25|1183.45|0
1650335100000|2022-04-19 02:25:00|1186.59|1183.79|1185.2|1182.4|1186.94|1184.14|1185.09|1182.29|0
1650335400000|2022-04-19 02:30:00|1185.09|1182.29|1185.78|1182.98|1185.78|1182.98|1184.85|1182.05|0
1650335700000|2022-04-19 02:35:00|1185.55|1182.75|1187.86|1185.06|1188.1|1185.3|1185.55|1182.75|0
1650336000000|2022-04-19 02:40:00|1187.63|1184.83|1187.63|1184.83|1187.63|1184.83|1186.94|1184.14|0
1650336300000|2022-04-19 02:45:00|1187.4|1184.6|1187.86|1185.06|1188.56|1185.76|1187.4|1184.6|0
1650336600000|2022-04-19 02:50:00|1187.97|1185.17|1188.55|1185.75|1188.67|1185.87|1187.63|1184.83|0
1650336900000|2022-04-19 02:55:00|1188.32|1185.52|1187.86|1185.06|1188.32|1185.52|1187.16|1184.36|0
1650337200000|2022-04-19 03:00:00|1187.97|1185.17|1188.32|1185.52|1188.55|1185.75|1187.62|1184.82|0
1650337500000|2022-04-19 03:05:00|1188.2|1185.4|1188.32|1185.52|1188.55|1185.75|1187.73|1184.93|0
1650337800000|2022-04-19 03:10:00|1188.55|1185.75|1189.94|1187.14|1190.17|1187.37|1188.09|1185.29|0
1650338100000|2022-04-19 03:15:00|1189.71|1186.91|1191.1|1188.3|1191.1|1188.3|1189.71|1186.91|0
1650338400000|2022-04-19 03:20:00|1191.33|1188.53|1194.58|1191.78|1195.04|1192.24|1191.1|1188.3|0
1650338700000|2022-04-19 03:25:00|1194.81|1192.01|1194.81|1192.01|1194.81|1192.01|1193.88|1191.08|0
1650339000000|2022-04-19 03:30:00|1195.27|1192.47|1195.04|1192.24|1196.08|1193.28|1194.81|1192.01|0
1650339300000|2022-04-19 03:35:00|1195.27|1192.47|1195.27|1192.47|1195.73|1192.93|1194.8|1192|0
1650339600000|2022-04-19 03:40:00|1195.15|1192.35|1195.03|1192.23|1195.73|1192.93|1194.8|1192|0
1650339900000|2022-04-19 03:45:00|1194.8|1192|1193.64|1190.84|1194.8|1192|1192.25|1189.45|0
1650340200000|2022-04-19 03:50:00|1193.52|1190.72|1193.64|1190.84|1194.34|1191.54|1193.41|1190.61|0
1650340500000|2022-04-19 03:55:00|1193.41|1190.61|1193.4|1190.6|1193.87|1191.07|1193.17|1190.37|0
1650340800000|2022-04-19 04:00:00|1193.64|1190.84|1192.24|1189.44|1193.87|1191.07|1192.24|1189.44|0
1650341100000|2022-04-19 04:05:00|1192.48|1189.68|1192.71|1189.91|1193.63|1190.83|1192.47|1189.67|0
1650341400000|2022-04-19 04:10:00|1192.94|1190.14|1192.24|1189.44|1193.17|1190.37|1192.01|1189.21|0
1650341700000|2022-04-19 04:15:00|1192.12|1189.32|1192.93|1190.13|1193.17|1190.37|1191.78|1188.98|0
1650342000000|2022-04-19 04:20:00|1192.7|1189.9|1192.24|1189.44|1192.93|1190.13|1192.12|1189.32|0
1650342300000|2022-04-19 04:25:00|1192|1189.2|1192|1189.2|1192.47|1189.67|1191.54|1188.74|0
1650342600000|2022-04-19 04:30:00|1191.88|1189.08|1192.47|1189.67|1192.47|1189.67|1191.31|1188.51|0
1650342900000|2022-04-19 04:35:00|1192.93|1190.13|1192|1189.2|1192.93|1190.13|1192|1189.2|0
1650343200000|2022-04-19 04:40:00|1191.77|1188.97|1192.69|1189.89|1192.69|1189.89|1191.54|1188.74|0
1650343500000|2022-04-19 04:45:00|1192.57|1189.77|1192.92|1190.12|1193.04|1190.24|1192.46|1189.66|0
1650343800000|2022-04-19 04:50:00|1192.69|1189.89|1193.62|1190.82|1193.85|1191.05|1192.46|1189.66|0
1650344100000|2022-04-19 04:55:00|1193.73|1190.93|1194.08|1191.28|1194.55|1191.75|1193.62|1190.82|0
1650344400000|2022-04-19 05:00:00|1193.85|1191.05|1192.22|1189.42|1194.78|1191.98|1192.22|1189.42|0
1650344700000|2022-04-19 05:05:00|1192.46|1189.66|1190.6|1187.8|1192.46|1189.66|1190.37|1187.57|0
1650345000000|2022-04-19 05:10:00|1190.83|1188.03|1190.37|1187.57|1191.29|1188.49|1190.13|1187.33|0
1650345300000|2022-04-19 05:15:00|1190.6|1187.8|1189.9|1187.1|1190.6|1187.8|1189.2|1186.4|0
1650345600000|2022-04-19 05:20:00|1189.67|1186.87|1189.9|1187.1|1189.9|1187.1|1189.43|1186.63|0
1650345900000|2022-04-19 05:25:00|1189.67|1186.87|1190.59|1187.79|1190.83|1188.03|1189.67|1186.87|0
1650346200000|2022-04-19 05:30:00|1190.36|1187.56|1189.66|1186.86|1190.59|1187.79|1189.66|1186.86|0
1650346500000|2022-04-19 05:35:00|1189.43|1186.63|1190.36|1187.56|1190.59|1187.79|1189.2|1186.4|0
1650346800000|2022-04-19 05:40:00|1190.13|1187.33|1190.82|1188.02|1191.52|1188.72|1189.77|1186.97|0
1650347100000|2022-04-19 05:45:00|1191.05|1188.25|1190.35|1187.55|1191.28|1188.48|1189.89|1187.09|0
1650347400000|2022-04-19 05:50:00|1190.59|1187.79|1191.74|1188.94|1192.09|1189.29|1190.35|1187.55|0
1650347700000|2022-04-19 05:55:00|1191.98|1189.18|1189.19|1186.39|1191.98|1189.18|1189.19|1186.39|0
1650348000000|2022-04-19 06:00:00|1188.96|1186.16|1189.19|1186.39|1190.46|1187.66|1186.87|1184.07|0
1650348300000|2022-04-19 06:05:00|1189.65|1186.85|1192.9|1190.1|1193.83|1191.03|1187.33|1184.53|0
1650348600000|2022-04-19 06:10:00|1192.67|1189.87|1194.06|1191.26|1194.06|1191.26|1191.74|1188.94|0
1650348900000|2022-04-19 06:15:00|1194.29|1191.49|1194.63|1191.83|1196.38|1193.58|1192.67|1189.87|0
1650349200000|2022-04-19 06:20:00|1194.52|1191.72|1196.49|1193.69|1197.77|1194.97|1194.52|1191.72|0
1650349500000|2022-04-19 06:25:00|1196.61|1193.81|1195.61|1192.81|1196.77|1193.97|1195.37|1192.57|0
1650349800000|2022-04-19 06:30:00|1195.37|1192.57|1194.44|1191.64|1195.61|1192.81|1193.28|1190.48|0
1650350100000|2022-04-19 06:35:00|1194.68|1191.88|1193.51|1190.71|1194.79|1191.99|1193.16|1190.36|0
1650350400000|2022-04-19 06:40:00|1193.75|1190.95|1194.67|1191.87|1194.9|1192.1|1193.28|1190.48|0
1650350700000|2022-04-19 06:45:00|1194.44|1191.64|1193.97|1191.17|1194.9|1192.1|1193.39|1190.59|0
1650351000000|2022-04-19 06:50:00|1193.85|1191.05|1192.81|1190.01|1194.44|1191.64|1192.58|1189.78|0
1650351300000|2022-04-19 06:55:00|1193.28|1190.48|1192.81|1190.01|1193.28|1190.48|1191.42|1188.62|0
1650351600000|2022-04-19 07:00:00|1192.58|1189.78|1190.07|1186.71|1192.58|1189.78|1185.62|1182.82|0
1650351900000|2022-04-19 07:05:00|1189.83|1186.95|1187.98|1185.1|1191.69|1188.81|1186.59|1183.71|0
1650352200000|2022-04-19 07:10:00|1187.51|1184.63|1181.49|1178.61|1187.51|1184.63|1181.49|1178.61|0
1650352500000|2022-04-19 07:15:00|1181.25|1178.37|1182.75|1179.87|1183.57|1180.69|1180.56|1177.68|0
1650352800000|2022-04-19 07:20:00|1182.64|1179.76|1182.98|1180.1|1183.68|1180.8|1180.56|1177.68|0
1650353100000|2022-04-19 07:25:00|1183.34|1180.46|1182.41|1179.53|1183.8|1180.92|1181.95|1179.07|0
1650353400000|2022-04-19 07:30:00|1182.41|1179.53|1180.66|1177.78|1183.8|1180.92|1180.55|1177.67|0
1650353700000|2022-04-19 07:35:00|1180.55|1177.67|1178.93|1176.05|1181.02|1178.14|1177.08|1174.2|0
1650354000000|2022-04-19 07:40:00|1178.81|1175.93|1179.16|1176.28|1179.74|1176.86|1177.31|1174.43|0
1650354300000|2022-04-19 07:45:00|1178.93|1176.05|1182.74|1179.86|1183.1|1180.22|1178.7|1175.82|0
1650354600000|2022-04-19 07:50:00|1182.87|1179.99|1183.56|1180.68|1183.79|1180.91|1182.63|1179.75|0
1650354900000|2022-04-19 07:55:00|1184.25|1181.37|1187.73|1184.85|1189.35|1186.47|1184.25|1181.37|0
1650355200000|2022-04-19 08:00:00|1187.27|1184.39|1188.66|1185.78|1190.05|1187.17|1187.27|1184.39|0
1650355500000|2022-04-19 08:05:00|1188.89|1186.01|1190.16|1187.28|1193.06|1190.18|1188.42|1185.54|0
1650355800000|2022-04-19 08:10:00|1190.28|1187.4|1188.1|1185.22|1191.32|1188.44|1187.87|1184.99|0
1650356100000|2022-04-19 08:15:00|1188.34|1185.46|1188.49|1185.61|1189.65|1186.77|1188.03|1185.15|0
1650356400000|2022-04-19 08:20:00|1188.26|1185.38|1190.57|1188.17|1191.5|1189.1|1188.03|1185.15|0
1650356700000|2022-04-19 08:25:00|1190.45|1188.05|1190.45|1188.05|1191.96|1189.56|1189.52|1187.12|0
1650357000000|2022-04-19 08:30:00|1190.8|1188.4|1190.91|1188.51|1192.65|1190.25|1189.64|1187.24|0
1650357300000|2022-04-19 08:35:00|1191.03|1188.63|1191.26|1188.86|1193.35|1190.95|1189.87|1187.47|0
1650357600000|2022-04-19 08:40:00|1191.03|1188.63|1187.32|1184.92|1191.72|1189.32|1186.96|1184.56|0
1650357900000|2022-04-19 08:45:00|1186.85|1184.45|1177.12|1174.72|1187.55|1185.15|1175.97|1173.57|0
1650358200000|2022-04-19 08:50:00|1176.66|1174.26|1174.82|1171.94|1178.29|1175.65|1174.12|1171.24|0
1650358500000|2022-04-19 08:55:00|1174.35|1171.47|1173.99|1171.11|1175.49|1172.61|1172.84|1169.96|0
1650358800000|2022-04-19 09:00:00|1173.64|1170.76|1172.6|1169.72|1173.99|1171.11|1171.22|1168.34|0
1650359100000|2022-04-19 09:05:00|1172.37|1169.49|1172.6|1169.72|1173.3|1170.42|1171.56|1168.68|0
1650359400000|2022-04-19 09:10:00|1172.83|1169.95|1170.63|1167.75|1173.06|1170.18|1169.59|1166.71|0
1650359700000|2022-04-19 09:15:00|1170.52|1167.64|1170.75|1167.87|1171.44|1168.56|1169.36|1166.48|0
1650360000000|2022-04-19 09:20:00|1170.52|1167.64|1167.74|1164.86|1171.9|1169.02|1167.51|1164.63|0
1650360300000|2022-04-19 09:25:00|1167.51|1164.63|1166|1163.12|1168.2|1165.32|1165.2|1162.32|0
1650360600000|2022-04-19 09:30:00|1165.43|1162.55|1166.98|1164.1|1167.44|1164.56|1164.04|1161.16|0
1650360900000|2022-04-19 09:35:00|1167.09|1164.21|1166.29|1163.41|1169.29|1166.41|1165.59|1162.71|0
1650361200000|2022-04-19 09:40:00|1166.52|1163.64|1166.98|1164.1|1167.67|1164.79|1164.9|1162.02|0
1650361500000|2022-04-19 09:45:00|1166.86|1163.98|1166.98|1164.1|1167.67|1164.79|1166.75|1163.87|0
1650361800000|2022-04-19 09:50:00|1167.21|1164.33|1163.85|1160.97|1167.44|1164.56|1163.51|1160.63|0
1650362100000|2022-04-19 09:55:00|1164.2|1161.32|1168.24|1165.36|1168.36|1165.48|1164.2|1161.32|0
1650362400000|2022-04-19 10:00:00|1168.13|1165.25|1166.27|1163.87|1169.28|1166.4|1166.05|1163.17|0
1650362700000|2022-04-19 10:05:00|1166.5|1164.1|1165.34|1162.94|1166.5|1164.1|1165.34|1162.94|0
1650363000000|2022-04-19 10:10:00|1165.58|1163.18|1166.96|1164.56|1166.96|1164.56|1163.96|1161.56|0
1650363300000|2022-04-19 10:15:00|1166.73|1164.33|1169.73|1167.33|1170.19|1167.79|1166.73|1164.33|0
1650363600000|2022-04-19 10:20:00|1169.5|1167.1|1171.81|1169.41|1171.81|1169.41|1169.5|1167.1|0
1650363900000|2022-04-19 10:25:00|1172.5|1170.1|1171.12|1168.72|1172.5|1170.1|1171.12|1168.72|0
1650364200000|2022-04-19 10:30:00|1170.88|1168.48|1169.5|1167.1|1171.12|1168.72|1169.5|1167.1|0
1650364500000|2022-04-19 10:35:00|1169.96|1167.56|1170.65|1168.25|1170.88|1168.48|1169.73|1167.33|0
1650364800000|2022-04-19 10:40:00|1170.42|1168.02|1172.96|1170.56|1173.19|1170.79|1169.26|1166.86|0
1650365100000|2022-04-19 10:45:00|1172.5|1170.1|1169.95|1167.55|1172.5|1170.1|1169.26|1166.86|0
1650365400000|2022-04-19 10:50:00|1170.18|1167.78|1172.49|1170.09|1172.49|1170.09|1169.49|1167.09|0
1650365700000|2022-04-19 10:55:00|1172.26|1169.86|1174.34|1171.94|1174.57|1172.17|1170.88|1168.48|0
1650366000000|2022-04-19 11:00:00|1174.81|1172.41|1176.89|1174.49|1177.58|1175.18|1174.11|1171.71|0
1650366300000|2022-04-19 11:05:00|1177.12|1174.72|1176.42|1174.02|1177.58|1175.18|1175.27|1172.87|0
1650366600000|2022-04-19 11:10:00|1176.3|1173.9|1175.73|1173.33|1176.42|1174.02|1175.03|1172.63|0
1650366900000|2022-04-19 11:15:00|1176.19|1173.79|1176.42|1174.02|1178.5|1176.1|1175.26|1172.86|0
1650367200000|2022-04-19 11:20:00|1175.96|1173.56|1177.02|1174.62|1177.72|1175.32|1175.26|1172.86|0
1650367500000|2022-04-19 11:25:00|1177.26|1174.86|1175.4|1173|1178.52|1176.12|1175.17|1172.77|0
1650367800000|2022-04-19 11:30:00|1175.63|1173.23|1175.86|1173.46|1176.56|1174.16|1175.17|1172.77|0
1650368100000|2022-04-19 11:35:00|1175.74|1173.34|1173.32|1170.92|1175.86|1173.46|1172.27|1169.87|0
1650368400000|2022-04-19 11:40:00|1173.55|1171.15|1174.24|1171.84|1175.63|1173.23|1173.08|1170.68|0
1650368700000|2022-04-19 11:45:00|1174.47|1172.07|1175.97|1173.57|1176.32|1173.92|1174.47|1172.07|0
1650369000000|2022-04-19 11:50:00|1176.09|1173.69|1179.56|1177.16|1180.26|1177.86|1176.09|1173.69|0
1650369300000|2022-04-19 11:55:00|1179.79|1177.39|1179.33|1176.93|1180.72|1178.32|1178.4|1176|0
1650369600000|2022-04-19 12:00:00|1179.56|1177.16|1179.33|1176.93|1179.56|1177.16|1177.47|1175.07|0
1650369900000|2022-04-19 12:05:00|1179.09|1176.69|1182.34|1179.94|1182.34|1179.94|1178.97|1176.57|0
1650370200000|2022-04-19 12:10:00|1182.1|1179.7|1181.87|1179.47|1183.49|1181.09|1181.64|1179.24|0
1650370500000|2022-04-19 12:15:00|1182.1|1179.7|1180.56|1178.16|1182.61|1180.21|1180.09|1177.69|0
1650370800000|2022-04-19 12:20:00|1180.9|1178.5|1178.7|1176.3|1181.48|1179.08|1178.01|1175.61|0
1650371100000|2022-04-19 12:25:00|1178.47|1176.07|1179.63|1177.23|1179.63|1177.23|1177.54|1175.14|0
1650371400000|2022-04-19 12:30:00|1179.4|1177|1181.48|1179.08|1182.17|1179.77|1179.16|1176.76|0
1650371700000|2022-04-19 12:35:00|1181.71|1179.31|1178.7|1176.3|1182.17|1179.77|1177.31|1174.91|0
1650372000000|2022-04-19 12:40:00|1178.47|1176.07|1178|1175.6|1179.62|1177.22|1177.31|1174.91|0
1650372300000|2022-04-19 12:45:00|1177.31|1174.91|1174.53|1172.13|1178|1175.6|1174.53|1172.13|0
1650372600000|2022-04-19 12:50:00|1174.76|1172.36|1175.22|1172.82|1175.68|1173.28|1174.53|1172.13|0
1650372900000|2022-04-19 12:55:00|1174.99|1172.59|1175.91|1173.51|1175.91|1173.51|1174.53|1172.13|0
1650373200000|2022-04-19 13:00:00|1175.68|1173.28|1175.22|1172.82|1177.76|1175.36|1174.75|1172.35|0
1650373500000|2022-04-19 13:05:00|1174.99|1172.59|1172.44|1170.04|1174.99|1172.59|1168.28|1165.88|0
1650373800000|2022-04-19 13:10:00|1172.21|1169.81|1173.13|1170.73|1173.83|1171.43|1171.28|1168.88|0
1650374100000|2022-04-19 13:15:00|1173.36|1170.96|1172.9|1170.5|1174.52|1172.12|1172.9|1170.5|0
1650374400000|2022-04-19 13:20:00|1172.67|1170.27|1176.6|1174.2|1176.6|1174.2|1171.74|1169.34|0
1650374700000|2022-04-19 13:25:00|1176.83|1174.43|1176.94|1174.54|1177.29|1174.89|1172.54|1170.14|0
1650375000000|2022-04-19 13:30:00|1177.06|1174.66|1184.47|1182.07|1186.09|1183.69|1175.67|1173.27|0
1650375300000|2022-04-19 13:35:00|1184.7|1182.3|1178.91|1176.51|1186.32|1183.92|1178.68|1176.28|0
1650375600000|2022-04-19 13:40:00|1177.75|1175.35|1191.89|1189.49|1194.67|1192.27|1177.06|1174.66|0
1650375900000|2022-04-19 13:45:00|1193.28|1190.88|1193.42|1191.02|1196.99|1194.59|1189.34|1186.94|0
1650376200000|2022-04-19 13:50:00|1194.58|1192.18|1204.11|1201.71|1204.81|1202.41|1192.03|1189.63|0
1650376500000|2022-04-19 13:55:00|1203.18|1200.78|1209.92|1207.52|1209.92|1207.52|1203.18|1200.78|0
1650376800000|2022-04-19 14:00:00|1210.39|1207.99|1211.09|1208.69|1212.48|1210.08|1207.6|1205.2|0
1650377100000|2022-04-19 14:05:00|1210.85|1208.45|1214.31|1211.91|1214.51|1212.11|1210.16|1207.76|0
1650377400000|2022-04-19 14:10:00|1214.77|1212.37|1217.32|1214.92|1221.07|1218.67|1214.31|1211.91|0
1650377700000|2022-04-19 14:15:00|1217.09|1214.69|1215.55|1213.15|1218.72|1216.32|1212.66|1210.26|0
1650378000000|2022-04-19 14:20:00|1215.78|1213.38|1219.04|1216.64|1219.51|1217.11|1214.38|1211.98|0
1650378300000|2022-04-19 14:25:00|1219.28|1216.88|1221.01|1218.61|1223.35|1220.95|1218.81|1216.41|0
1650378600000|2022-04-19 14:30:00|1222.17|1219.77|1222.64|1220.24|1224.51|1222.11|1221.24|1218.84|0
1650378900000|2022-04-19 14:35:00|1222.75|1220.35|1224.27|1221.87|1224.5|1222.1|1219.37|1216.97|0
1650379200000|2022-04-19 14:40:00|1224.15|1221.75|1226.95|1224.55|1228.47|1226.07|1223.34|1220.94|0
1650379500000|2022-04-19 14:45:00|1227.31|1224.91|1230.11|1227.71|1231.98|1229.58|1227.07|1224.67|0
1650379800000|2022-04-19 14:50:00|1229.87|1227.47|1224.73|1222.33|1230.58|1228.18|1224.73|1222.33|0
1650380100000|2022-04-19 14:55:00|1224.97|1222.57|1225.9|1223.5|1228.7|1226.3|1224.03|1221.63|0
1650380400000|2022-04-19 15:00:00|1225.43|1223.03|1226.58|1224.18|1227.04|1224.64|1222.38|1219.98|0
1650380700000|2022-04-19 15:05:00|1227.04|1224.64|1228.21|1225.81|1230.31|1227.91|1226.11|1223.71|0
1650381000000|2022-04-19 15:10:00|1228.44|1226.04|1227.51|1225.11|1229.14|1226.74|1226.81|1224.41|0
1650381300000|2022-04-19 15:15:00|1227.74|1225.34|1227.27|1224.87|1232.88|1230.48|1226.57|1224.17|0
1650381600000|2022-04-19 15:20:00|1227.51|1225.11|1232.65|1230.25|1232.88|1230.48|1225.87|1223.47|0
1650381900000|2022-04-19 15:25:00|1232.41|1230.01|1231.68|1229.28|1232.41|1230.01|1229.14|1226.74|0
1650382200000|2022-04-19 15:30:00|1231.22|1228.82|1228.41|1226.01|1232.85|1230.45|1227.24|1224.84|0
1650382500000|2022-04-19 15:35:00|1228.64|1226.24|1232.15|1229.75|1232.15|1229.75|1227.94|1225.54|0
1650382800000|2022-04-19 15:40:00|1231.91|1229.51|1232.38|1229.98|1233.32|1230.92|1230.75|1228.35|0
1650383100000|2022-04-19 15:45:00|1232.61|1230.21|1232.14|1229.74|1232.85|1230.45|1230.98|1228.58|0
1650383400000|2022-04-19 15:50:00|1232.38|1229.98|1235.18|1232.78|1236.59|1234.19|1232.38|1229.98|0
1650383700000|2022-04-19 15:55:00|1234.95|1232.55|1231.44|1229.04|1235.18|1232.78|1230.97|1228.57|0
1650384000000|2022-04-19 16:00:00|1231.67|1229.27|1231.21|1228.81|1231.91|1229.51|1228.64|1226.24|0
1650384300000|2022-04-19 16:05:00|1231.44|1229.04|1232.61|1230.21|1232.61|1230.21|1230.04|1227.64|0
1650384600000|2022-04-19 16:10:00|1232.14|1229.74|1230.74|1228.34|1232.61|1230.21|1230.27|1227.87|0
1650384900000|2022-04-19 16:15:00|1230.97|1228.57|1231.43|1229.03|1231.67|1229.27|1229.57|1227.17|0
1650385200000|2022-04-19 16:20:00|1231.2|1228.8|1233.3|1230.9|1233.77|1231.37|1231.2|1228.8|0
1650385500000|2022-04-19 16:25:00|1233.07|1230.67|1230.03|1227.63|1234.24|1231.84|1229.33|1226.93|0
1650385800000|2022-04-19 16:30:00|1230.26|1227.86|1230.73|1228.33|1231.2|1228.8|1228.86|1226.46|0
1650386100000|2022-04-19 16:35:00|1230.96|1228.56|1225.82|1223.42|1231.66|1229.26|1225.59|1223.19|0
1650386400000|2022-04-19 16:40:00|1226.06|1223.66|1227.69|1225.29|1228.62|1226.22|1225.59|1223.19|0
1650386700000|2022-04-19 16:45:00|1227.22|1224.82|1228.15|1225.75|1228.62|1226.22|1226.29|1223.89|0
1650387000000|2022-04-19 16:50:00|1227.92|1225.52|1230.02|1227.62|1231.19|1228.79|1227.69|1225.29|0
1650387300000|2022-04-19 16:55:00|1229.79|1227.39|1228.15|1225.75|1230.72|1228.32|1227.92|1225.52|0
1650387600000|2022-04-19 17:00:00|1228.85|1226.45|1229.32|1226.92|1230.72|1228.32|1227.68|1225.28|0
1650387900000|2022-04-19 17:05:00|1229.08|1226.68|1227.21|1224.81|1230.49|1228.09|1227.21|1224.81|0
1650388200000|2022-04-19 17:10:00|1227.45|1225.05|1228.15|1225.75|1228.15|1225.75|1226.28|1223.88|0
1650388500000|2022-04-19 17:15:00|1227.91|1225.51|1228.85|1226.45|1229.78|1227.38|1227.45|1225.05|0
1650388800000|2022-04-19 17:20:00|1228.61|1226.21|1227.68|1225.28|1230.72|1228.32|1227.68|1225.28|0
1650389100000|2022-04-19 17:25:00|1227.91|1225.51|1221.84|1219.44|1227.91|1225.51|1221.37|1218.97|0
1650389400000|2022-04-19 17:30:00|1221.61|1219.21|1225.81|1223.41|1226.97|1224.57|1221.61|1219.21|0
1650389700000|2022-04-19 17:35:00|1226.27|1223.87|1226.27|1223.87|1226.51|1224.11|1225.34|1222.94|0
1650390000000|2022-04-19 17:40:00|1226.38|1223.98|1223.94|1221.54|1226.51|1224.11|1223.94|1221.54|0
1650390300000|2022-04-19 17:45:00|1224.17|1221.77|1228.37|1225.97|1228.37|1225.97|1222.53|1220.13|0
1650390600000|2022-04-19 17:50:00|1227.9|1225.5|1231.17|1228.77|1232.58|1230.18|1227.9|1225.5|0
1650390900000|2022-04-19 17:55:00|1231.41|1229.01|1230|1227.6|1232.57|1230.17|1229.77|1227.37|0
1650391200000|2022-04-19 18:00:00|1229.77|1227.37|1228.83|1226.43|1230.47|1228.07|1227.9|1225.5|0
1650391500000|2022-04-19 18:05:00|1228.6|1226.2|1225.88|1223.48|1230.47|1228.07|1225.18|1222.78|0
1650391800000|2022-04-19 18:10:00|1226.35|1223.95|1222.6|1220.2|1226.35|1223.95|1218.87|1216.47|0
1650392100000|2022-04-19 18:15:00|1222.37|1219.97|1219.56|1217.16|1222.37|1219.97|1219.56|1217.16|0
1650392400000|2022-04-19 18:20:00|1219.8|1217.4|1223.3|1220.9|1223.54|1221.14|1218.86|1216.46|0
1650392700000|2022-04-19 18:25:00|1223.07|1220.67|1223.3|1220.9|1223.65|1221.25|1219.33|1216.93|0
1650393000000|2022-04-19 18:30:00|1223.07|1220.67|1222.13|1219.73|1225.64|1223.24|1221.43|1219.03|0
1650393300000|2022-04-19 18:35:00|1222.36|1219.96|1227.27|1224.87|1227.74|1225.34|1221.66|1219.26|0
1650393600000|2022-04-19 18:40:00|1227.04|1224.64|1228.21|1225.81|1229.15|1226.75|1226.1|1223.7|0
1650393900000|2022-04-19 18:45:00|1228.44|1226.04|1228.21|1225.81|1228.79|1226.39|1226.8|1224.4|0
1650394200000|2022-04-19 18:50:00|1228.44|1226.04|1228.21|1225.81|1231.48|1229.08|1227.27|1224.87|0
1650394500000|2022-04-19 18:55:00|1228.08|1225.68|1231.25|1228.85|1231.25|1228.85|1227.97|1225.57|0
1650394800000|2022-04-19 19:00:00|1230.78|1228.38|1230.08|1227.68|1232.42|1230.02|1229.61|1227.21|0
1650395100000|2022-04-19 19:05:00|1230.31|1227.91|1234.29|1231.89|1234.52|1232.12|1228.67|1226.27|0
1650395400000|2022-04-19 19:10:00|1234.05|1231.65|1241.79|1239.39|1241.79|1239.39|1232.88|1230.48|0
1650395700000|2022-04-19 19:15:00|1241.55|1239.15|1243.19|1240.79|1244.6|1242.2|1241.55|1239.15|0
1650396000000|2022-04-19 19:20:00|1243.43|1241.03|1244.83|1242.43|1245.3|1242.9|1241.78|1239.38|0
1650396300000|2022-04-19 19:25:00|1245.07|1242.67|1243.19|1240.79|1245.53|1243.13|1242.72|1240.32|0
1650396600000|2022-04-19 19:30:00|1242.95|1240.55|1245.06|1242.66|1247.41|1245.01|1242.95|1240.55|0
1650396900000|2022-04-19 19:35:00|1244.83|1242.43|1246.35|1243.95|1248.23|1245.83|1243.89|1241.49|0
1650397200000|2022-04-19 19:40:00|1245.88|1243.48|1241.18|1238.78|1245.88|1243.48|1240.01|1237.61|0
1650397500000|2022-04-19 19:45:00|1240.95|1238.55|1240.01|1237.61|1241.65|1239.25|1236.96|1234.56|0
1650397800000|2022-04-19 19:50:00|1243.76|1241.36|1241.65|1239.25|1249.4|1247|1241.65|1239.25|0
1650398100000|2022-04-19 19:55:00|1240.01|1237.61|1241.41|1239.01|1243.99|1241.59|1234.62|1232.22|0
1650398400000|2022-04-19 20:00:00|1241.65|1239.25|1223.84|1221.44|1241.65|1239.25|1223.61|1221.21|0
1650398700000|2022-04-19 20:05:00|1224.31|1221.91|1224.78|1222.38|1227.12|1224.72|1224.08|1221.68|0
1650399000000|2022-04-19 20:10:00|1224.9|1222.5|1219.4|1217|1225.25|1222.85|1218.47|1216.07|0
1650399300000|2022-04-19 20:15:00|1219.05|1216.65|1225.45|1222.65|1225.92|1223.12|1219.05|1216.65|0
1650399600000|2022-04-19 20:20:00|1225.22|1222.42|1227.32|1224.52|1227.79|1224.99|1225.22|1222.42|0
1650399900000|2022-04-19 20:25:00|1227.09|1224.29|1225.21|1222.41|1227.09|1224.29|1225.21|1222.41|0
1650400200000|2022-04-19 20:30:00|1225.45|1222.65|1225.45|1222.65|1226.38|1223.58|1224.98|1222.18|0
1650400500000|2022-04-19 20:35:00|1225.68|1222.88|1225.91|1223.11|1226.38|1223.58|1225.21|1222.41|0
1650400800000|2022-04-19 20:40:00|1226.15|1223.35|1225.21|1222.41|1227.08|1224.28|1225.21|1222.41|0
1650401100000|2022-04-19 20:45:00|1225.68|1222.88|1225.21|1222.41|1225.91|1223.11|1224.97|1222.17|0
1650401400000|2022-04-19 20:50:00|1225.44|1222.64|1225.67|1222.87|1225.67|1222.87|1224.97|1222.17|0
1650401700000|2022-04-19 20:55:00|1225.91|1223.11|1225.53|1222.73|1226.14|1223.34|1224.97|1222.17|0
1650402000000|2022-04-19 21:00:00|1225.55|1222.75|1225.11|1222.31|1225.73|1222.93|1225.04|1222.24|0
1650402300000|2022-04-19 21:05:00|1225.07|1222.27|1225.21|1222.41|1225.21|1222.41|1224.86|1222.06|0
1650402600000|2022-04-19 21:10:00|1225.25|1222.45|1224.97|1222.17|1225.28|1222.48|1224.86|1222.06|0
1650402900000|2022-04-19 21:15:00|1225|1222.2|1224.25|1221.45|1225.31|1222.51|1224.25|1221.45|0
1650403200000|2022-04-19 21:20:00|1224.22|1221.42|1224.49|1221.69|1224.63|1221.83|1224.18|1221.38|0
1650403500000|2022-04-19 21:25:00|1224.55|1221.75|1224.18|1221.38|1224.55|1221.75|1223.81|1221.01|0
1650403800000|2022-04-19 21:30:00|1224.25|1221.45|1223.84|1221.04|1224.28|1221.48|1223.33|1220.53|0
1650404100000|2022-04-19 21:35:00|1224.01|1221.21|1224.35|1221.55|1224.35|1221.55|1223.81|1221.01|0
1650404400000|2022-04-19 21:40:00|1224.17|1221.37|1223.87|1221.07|1224.25|1221.45|1223.54|1220.74|0
1650404700000|2022-04-19 21:45:00|1224.11|1221.31|1224.21|1221.41|1224.25|1221.45|1224.1|1221.3|0
1650405000000|2022-04-19 21:50:00|1224.24|1221.44|1224|1221.2|1224.24|1221.44|1223.87|1221.07|0
1650405300000|2022-04-19 21:55:00|1223.8|1221|1223.83|1221.03|1224.51|1221.71|1223.8|1221|0
1650405600000|2022-04-19 22:00:00|1224.13|1221.33|1223.78|1220.98|1225.19|1222.39|1222.96|1220.16|0
1650405900000|2022-04-19 22:05:00|1224.02|1221.22|1226.82|1224.02|1226.82|1224.02|1223.55|1220.75|0
1650406200000|2022-04-19 22:10:00|1226.59|1223.79|1227.29|1224.49|1227.52|1224.72|1226.12|1223.32|0
1650406500000|2022-04-19 22:15:00|1227.52|1224.72|1228.69|1225.89|1229.04|1226.24|1227.29|1224.49|0
1650406800000|2022-04-19 22:20:00|1228.93|1226.13|1228.22|1225.42|1228.93|1226.13|1227.29|1224.49|0
1650407100000|2022-04-19 22:25:00|1228.46|1225.66|1228.45|1225.65|1228.92|1226.12|1227.28|1224.48|0
1650407400000|2022-04-19 22:30:00|1228.69|1225.89|1230.33|1227.53|1230.33|1227.53|1228.45|1225.65|0
1650407700000|2022-04-19 22:35:00|1230.09|1227.29|1231.5|1228.7|1232.2|1229.4|1230.09|1227.29|0
1650408000000|2022-04-19 22:40:00|1231.37|1228.57|1230.56|1227.76|1231.37|1228.57|1230.09|1227.29|0
1650408300000|2022-04-19 22:45:00|1230.32|1227.52|1229.85|1227.05|1230.79|1227.99|1229.85|1227.05|0
1650408600000|2022-04-19 22:50:00|1229.62|1226.82|1229.38|1226.58|1229.96|1227.16|1228.92|1226.12|0
1650408900000|2022-04-19 22:55:00|1229.5|1226.7|1228.91|1226.11|1229.96|1227.16|1228.45|1225.65|0
1650409200000|2022-04-19 23:00:00|1229.15|1226.35|1227.04|1224.24|1229.38|1226.58|1226.1|1223.3|0
1650409500000|2022-04-19 23:05:00|1227.27|1224.47|1226.57|1223.77|1227.27|1224.47|1226.1|1223.3|0
1650409800000|2022-04-19 23:10:00|1226.68|1223.88|1226.57|1223.77|1227.04|1224.24|1225.87|1223.07|0
1650410100000|2022-04-19 23:15:00|1226.34|1223.54|1226.8|1224|1226.91|1224.11|1226.1|1223.3|0
1650410400000|2022-04-19 23:20:00|1226.91|1224.11|1227.03|1224.23|1227.97|1225.17|1226.8|1224|0
1650410700000|2022-04-19 23:25:00|1227.15|1224.35|1224.93|1222.13|1227.27|1224.47|1224.69|1221.89|0
1650411000000|2022-04-19 23:30:00|1225.16|1222.36|1224.22|1221.42|1225.63|1222.83|1224.22|1221.42|0
1650411300000|2022-04-19 23:35:00|1224.34|1221.54|1225.86|1223.06|1225.97|1223.17|1223.52|1220.72|0
1650411600000|2022-04-19 23:40:00|1226.09|1223.29|1227.96|1225.16|1227.97|1225.17|1226.09|1223.29|0
1650411900000|2022-04-19 23:45:00|1228.2|1225.4|1226.79|1223.99|1228.67|1225.87|1226.56|1223.76|0
1650412200000|2022-04-19 23:50:00|1226.56|1223.76|1227.73|1224.93|1228.43|1225.63|1226.56|1223.76|0
1650412500000|2022-04-19 23:55:00|1227.84|1225.04|1227.73|1224.93|1228.43|1225.63|1226.79|1223.99|0
1650412800000|2022-04-20 00:00:00|1227.49|1224.69|1225.15|1222.35|1228.43|1225.63|1224.22|1221.42|0
1650413100000|2022-04-20 00:05:00|1224.92|1222.12|1224.45|1221.65|1225.62|1222.82|1223.75|1220.95|0
1650413400000|2022-04-20 00:10:00|1224.56|1221.76|1225.62|1222.82|1226.08|1223.28|1224.21|1221.41|0
1650413700000|2022-04-20 00:15:00|1225.38|1222.58|1224.44|1221.64|1227.25|1224.45|1224.44|1221.64|0
1650414000000|2022-04-20 00:20:00|1224.68|1221.88|1226.08|1223.28|1226.08|1223.28|1224.21|1221.41|0
1650414300000|2022-04-20 00:25:00|1225.85|1223.05|1226.43|1223.63|1227.48|1224.68|1225.73|1222.93|0
1650414600000|2022-04-20 00:30:00|1226.55|1223.75|1226.42|1223.62|1227.72|1224.92|1226.08|1223.28|0
1650414900000|2022-04-20 00:35:00|1226.55|1223.75|1228.3|1225.5|1228.3|1225.5|1226.42|1223.62|0
1650415200000|2022-04-20 00:40:00|1228.18|1225.38|1227.48|1224.68|1228.3|1225.5|1227.48|1224.68|0
1650415500000|2022-04-20 00:45:00|1227.59|1224.79|1226.78|1223.98|1227.95|1225.15|1226.54|1223.74|0
1650415800000|2022-04-20 00:50:00|1226.65|1223.85|1227.24|1224.44|1227.71|1224.91|1226.07|1223.27|0
1650416100000|2022-04-20 00:55:00|1227.48|1224.68|1227.94|1225.14|1228.18|1225.38|1227.24|1224.44|0
1650416400000|2022-04-20 01:00:00|1228.18|1225.38|1227.94|1225.14|1230.28|1227.48|1227.59|1224.79|0
1650416700000|2022-04-20 01:05:00|1228.18|1225.38|1227.47|1224.67|1228.29|1225.49|1226.77|1223.97|0
1650417000000|2022-04-20 01:10:00|1227.82|1225.02|1226.65|1223.85|1227.94|1225.14|1226.53|1223.73|0
1650417300000|2022-04-20 01:15:00|1226.53|1223.73|1219.52|1216.72|1226.53|1223.73|1219.28|1216.48|0
1650417600000|2022-04-20 01:20:00|1219.28|1216.48|1220.92|1218.12|1221.39|1218.59|1218.69|1215.89|0
1650417900000|2022-04-20 01:25:00|1220.68|1217.88|1220.45|1217.65|1221.15|1218.35|1218.35|1215.55|0
1650418200000|2022-04-20 01:30:00|1220.21|1217.41|1218.34|1215.54|1222.09|1219.29|1218.34|1215.54|0
1650418500000|2022-04-20 01:35:00|1218.58|1215.78|1220.79|1217.99|1222.08|1219.28|1218.58|1215.78|0
1650418800000|2022-04-20 01:40:00|1220.68|1217.88|1220.44|1217.64|1221.61|1218.81|1220.44|1217.64|0
1650419100000|2022-04-20 01:45:00|1220.56|1217.76|1220.68|1217.88|1221.38|1218.58|1219.74|1216.94|0
1650419400000|2022-04-20 01:50:00|1220.56|1217.76|1220.91|1218.11|1221.38|1218.58|1220.44|1217.64|0
1650419700000|2022-04-20 01:55:00|1221.14|1218.34|1220.91|1218.11|1222.08|1219.28|1220.67|1217.87|0
1650420000000|2022-04-20 02:00:00|1221.14|1218.34|1221.37|1218.57|1222.31|1219.51|1219.5|1216.7|0
1650420300000|2022-04-20 02:05:00|1221.84|1219.04|1224.65|1221.85|1226.05|1223.25|1221.14|1218.34|0
1650420600000|2022-04-20 02:10:00|1224.41|1221.61|1224.18|1221.38|1225.82|1223.02|1223.24|1220.44|0
1650420900000|2022-04-20 02:15:00|1223.94|1221.14|1223.59|1220.79|1224.88|1222.08|1223.01|1220.21|0
1650421200000|2022-04-20 02:20:00|1223.71|1220.91|1223.01|1220.21|1223.71|1220.91|1222.07|1219.27|0
1650421500000|2022-04-20 02:25:00|1222.77|1219.97|1224.88|1222.08|1225.81|1223.01|1222.54|1219.74|0
1650421800000|2022-04-20 02:30:00|1225.11|1222.31|1224.17|1221.37|1225.34|1222.54|1223|1220.2|0
1650422100000|2022-04-20 02:35:00|1223.94|1221.14|1223.94|1221.14|1224.17|1221.37|1223.11|1220.31|0
1650422400000|2022-04-20 02:40:00|1224.17|1221.37|1223.23|1220.43|1224.17|1221.37|1223|1220.2|0
1650422700000|2022-04-20 02:45:00|1223|1220.2|1223.81|1221.01|1224.64|1221.84|1222.53|1219.73|0
1650423000000|2022-04-20 02:50:00|1223.93|1221.13|1223.7|1220.9|1223.93|1221.13|1223|1220.2|0
1650423300000|2022-04-20 02:55:00|1223.93|1221.13|1225.57|1222.77|1225.8|1223|1223.93|1221.13|0
1650423600000|2022-04-20 03:00:00|1225.8|1223|1226.27|1223.47|1227.67|1224.87|1225.8|1223|0
1650423900000|2022-04-20 03:05:00|1226.38|1223.58|1226.5|1223.7|1226.97|1224.17|1226.03|1223.23|0
1650424200000|2022-04-20 03:10:00|1226.74|1223.94|1225.33|1222.53|1226.97|1224.17|1223.93|1221.13|0
1650424500000|2022-04-20 03:15:00|1225.44|1222.64|1224.86|1222.06|1225.8|1223|1222.99|1220.19|0
1650424800000|2022-04-20 03:20:00|1225.09|1222.29|1225.33|1222.53|1226.26|1223.46|1224.63|1221.83|0
1650425100000|2022-04-20 03:25:00|1225.56|1222.76|1226.26|1223.46|1226.96|1224.16|1225.33|1222.53|0
1650425400000|2022-04-20 03:30:00|1226.5|1223.7|1224.15|1221.35|1226.5|1223.7|1223.92|1221.12|0
1650425700000|2022-04-20 03:35:00|1224.39|1221.59|1225.79|1222.99|1225.79|1222.99|1224.39|1221.59|0
1650426000000|2022-04-20 03:40:00|1225.56|1222.76|1225.09|1222.29|1225.79|1222.99|1224.85|1222.05|0
1650426300000|2022-04-20 03:45:00|1224.62|1221.82|1226.02|1223.22|1226.02|1223.22|1224.5|1221.7|0
1650426600000|2022-04-20 03:50:00|1226.26|1223.46|1229.06|1226.26|1229.53|1226.73|1226.02|1223.22|0
1650426900000|2022-04-20 03:55:00|1228.83|1226.03|1229.53|1226.73|1229.53|1226.73|1228.36|1225.56|0
1650427200000|2022-04-20 04:00:00|1229.76|1226.96|1228|1225.2|1230|1227.2|1227.89|1225.09|0
1650427500000|2022-04-20 04:05:00|1227.89|1225.09|1228.12|1225.32|1228.59|1225.79|1227.89|1225.09|0
1650427800000|2022-04-20 04:10:00|1228.36|1225.56|1227.42|1224.62|1228.36|1225.56|1226.25|1223.45|0
1650428100000|2022-04-20 04:15:00|1227.65|1224.85|1227.18|1224.38|1227.89|1225.09|1227.18|1224.38|0
1650428400000|2022-04-20 04:20:00|1227.42|1224.62|1227.65|1224.85|1227.65|1224.85|1226.48|1223.68|0
1650428700000|2022-04-20 04:25:00|1227.42|1224.62|1228.12|1225.32|1228.59|1225.79|1227.18|1224.38|0
1650429000000|2022-04-20 04:30:00|1227.88|1225.08|1228.46|1225.66|1228.58|1225.78|1227.65|1224.85|0
1650429300000|2022-04-20 04:35:00|1228.58|1225.78|1228.35|1225.55|1229.05|1226.25|1228.11|1225.31|0
1650429600000|2022-04-20 04:40:00|1228.58|1225.78|1228.82|1226.02|1228.82|1226.02|1228.35|1225.55|0
1650429900000|2022-04-20 04:45:00|1229.05|1226.25|1228.35|1225.55|1229.05|1226.25|1227.88|1225.08|0
1650430200000|2022-04-20 04:50:00|1228.11|1225.31|1227.41|1224.61|1228.35|1225.55|1226.71|1223.91|0
1650430500000|2022-04-20 04:55:00|1227.17|1224.37|1227.41|1224.61|1227.64|1224.84|1226.82|1224.02|0
1650430800000|2022-04-20 05:00:00|1227.17|1224.37|1224.13|1221.33|1228.81|1226.01|1223.66|1220.86|0
1650431100000|2022-04-20 05:05:00|1224.6|1221.8|1225.06|1222.26|1225.88|1223.08|1224.13|1221.33|0
1650431400000|2022-04-20 05:10:00|1224.83|1222.03|1225.06|1222.26|1225.53|1222.73|1223.89|1221.09|0
1650431700000|2022-04-20 05:15:00|1225.17|1222.37|1223.66|1220.86|1225.76|1222.96|1223.66|1220.86|0
1650432000000|2022-04-20 05:20:00|1223.77|1220.97|1222.95|1220.15|1224.12|1221.32|1222.02|1219.22|0
1650432300000|2022-04-20 05:25:00|1223.19|1220.39|1223.19|1220.39|1223.65|1220.85|1222.02|1219.22|0
1650432600000|2022-04-20 05:30:00|1223.3|1220.5|1223.65|1220.85|1225.29|1222.49|1223.3|1220.5|0
1650432900000|2022-04-20 05:35:00|1223.42|1220.62|1224.35|1221.55|1224.59|1221.79|1222.72|1219.92|0
1650433200000|2022-04-20 05:40:00|1224.47|1221.67|1227.16|1224.36|1227.39|1224.59|1224.47|1221.67|0
1650433500000|2022-04-20 05:45:00|1227.39|1224.59|1225.99|1223.19|1227.39|1224.59|1225.29|1222.49|0
1650433800000|2022-04-20 05:50:00|1226.22|1223.42|1225.28|1222.48|1226.69|1223.89|1225.28|1222.48|0
1650434100000|2022-04-20 05:55:00|1225.99|1223.19|1227.39|1224.59|1227.62|1224.82|1225.52|1222.72|0
1650434400000|2022-04-20 06:00:00|1227.16|1224.36|1225.98|1223.18|1228.33|1225.53|1225.98|1223.18|0
1650434700000|2022-04-20 06:05:00|1226.22|1223.42|1223.64|1220.84|1226.69|1223.89|1223.41|1220.61|0
1650435000000|2022-04-20 06:10:00|1223.41|1220.61|1225.01|1222.21|1225.71|1222.91|1223.3|1220.5|0
1650435300000|2022-04-20 06:15:00|1224.77|1221.97|1223.6|1220.8|1225.12|1222.32|1222.9|1220.1|0
1650435600000|2022-04-20 06:20:00|1223.84|1221.04|1224.3|1221.5|1225.24|1222.44|1222.9|1220.1|0
1650435900000|2022-04-20 06:25:00|1224.07|1221.27|1220.56|1217.76|1224.77|1221.97|1220.56|1217.76|0
1650436200000|2022-04-20 06:30:00|1220.8|1218|1222.66|1219.86|1222.9|1220.1|1220.56|1217.76|0
1650436500000|2022-04-20 06:35:00|1222.54|1219.74|1224.41|1221.61|1224.53|1221.73|1222.2|1219.4|0
1650436800000|2022-04-20 06:40:00|1224.53|1221.73|1224.53|1221.73|1224.53|1221.73|1223.13|1220.33|0
1650437100000|2022-04-20 06:45:00|1225|1222.2|1225|1222.2|1226.17|1223.37|1224.41|1221.61|0
1650437400000|2022-04-20 06:50:00|1225.23|1222.43|1224.99|1222.19|1226.04|1223.24|1223.36|1220.56|0
1650437700000|2022-04-20 06:55:00|1225.23|1222.43|1224.53|1221.73|1225.23|1222.43|1223.59|1220.79|0
1650438000000|2022-04-20 07:00:00|1224.87|1222.07|1223.17|1219.81|1225.46|1222.66|1219.62|1216.82|0
1650438300000|2022-04-20 07:05:00|1223.27|1220.39|1229.47|1226.59|1230.41|1227.53|1223.16|1220.28|0
1650438600000|2022-04-20 07:10:00|1229.94|1227.06|1229.94|1227.06|1232.28|1229.4|1228.88|1226|0
1650438900000|2022-04-20 07:15:00|1230.41|1227.53|1231.89|1229.01|1232.36|1229.48|1229.55|1226.67|0
1650439200000|2022-04-20 07:20:00|1231.66|1228.78|1230.02|1227.14|1232|1229.12|1227.68|1224.8|0
1650439500000|2022-04-20 07:25:00|1229.55|1226.67|1229.19|1226.31|1230.72|1227.84|1228.15|1225.27|0
1650439800000|2022-04-20 07:30:00|1229.32|1226.44|1231.19|1228.31|1232.12|1229.24|1229.32|1226.44|0
1650440100000|2022-04-20 07:35:00|1231.42|1228.54|1230.36|1227.48|1232.35|1229.47|1229.31|1226.43|0
1650440400000|2022-04-20 07:40:00|1230.25|1227.37|1228.49|1225.61|1231.18|1228.3|1228.38|1225.5|0
1650440700000|2022-04-20 07:45:00|1228.61|1225.73|1227.67|1224.79|1229.42|1226.54|1227.67|1224.79|0
1650441000000|2022-04-20 07:50:00|1227.78|1224.9|1226.38|1223.5|1229.54|1226.66|1226.27|1223.39|0
1650441300000|2022-04-20 07:55:00|1226.5|1223.62|1226.5|1223.62|1227.2|1224.32|1225.1|1222.22|0
1650441600000|2022-04-20 08:00:00|1226.38|1223.5|1221.82|1219.42|1226.73|1223.85|1221.58|1219.18|0
1650441900000|2022-04-20 08:05:00|1222.05|1219.65|1221.35|1218.95|1223.22|1220.82|1220.88|1218.48|0
1650442200000|2022-04-20 08:10:00|1221.58|1219.18|1223.56|1221.16|1223.56|1221.16|1220.65|1218.25|0
1650442500000|2022-04-20 08:15:00|1223.45|1221.05|1224.15|1221.75|1225.55|1223.15|1222.75|1220.35|0
1650442800000|2022-04-20 08:20:00|1223.92|1221.52|1226.25|1223.85|1226.25|1223.85|1223.45|1221.05|0
1650443100000|2022-04-20 08:25:00|1226.13|1223.73|1226.25|1223.85|1227.19|1224.79|1225.32|1222.92|0
1650443400000|2022-04-20 08:30:00|1226.02|1223.62|1227.06|1224.66|1227.06|1224.66|1224.96|1222.56|0
1650443700000|2022-04-20 08:35:00|1227.19|1224.79|1227.91|1225.51|1229.78|1227.38|1227.19|1224.79|0
1650444000000|2022-04-20 08:40:00|1228.61|1226.21|1229.08|1226.68|1229.55|1227.15|1227.44|1225.04|0
1650444300000|2022-04-20 08:45:00|1228.85|1226.45|1227.21|1224.81|1228.85|1226.45|1226.97|1224.57|0
1650444600000|2022-04-20 08:50:00|1226.97|1224.57|1227.91|1225.51|1228.61|1226.21|1226.97|1224.57|0
1650444900000|2022-04-20 08:55:00|1227.67|1225.27|1230.83|1228.43|1231.65|1229.25|1227.21|1224.81|0
1650445200000|2022-04-20 09:00:00|1230.71|1228.31|1231.65|1229.25|1233.05|1230.65|1230.71|1228.31|0
1650445500000|2022-04-20 09:05:00|1231.88|1229.48|1233.05|1230.65|1233.05|1230.65|1230.95|1228.55|0
1650445800000|2022-04-20 09:10:00|1232.82|1230.42|1230.92|1228.52|1233.29|1230.89|1230.92|1228.52|0
1650446100000|2022-04-20 09:15:00|1231.15|1228.75|1236.3|1233.9|1236.53|1234.13|1230.45|1228.05|0
1650446400000|2022-04-20 09:20:00|1236.53|1234.13|1238.96|1236.56|1239.58|1237.18|1236.53|1234.13|0
1650446700000|2022-04-20 09:25:00|1238.72|1236.32|1238.49|1236.09|1240.6|1238.2|1238.49|1236.09|0
1650447000000|2022-04-20 09:30:00|1238.6|1236.2|1239.42|1237.02|1239.42|1237.02|1237.78|1235.38|0
1650447300000|2022-04-20 09:35:00|1239.54|1237.14|1239.53|1237.13|1241.3|1238.9|1239.19|1236.79|0
1650447600000|2022-04-20 09:40:00|1239.66|1237.26|1242|1239.6|1242.23|1239.83|1239.42|1237.02|0
1650447900000|2022-04-20 09:45:00|1241.76|1239.36|1240.83|1238.43|1243.17|1240.77|1240.83|1238.43|0
1650448200000|2022-04-20 09:50:00|1241.06|1238.66|1243.14|1240.74|1243.84|1241.44|1240.83|1238.43|0
1650448500000|2022-04-20 09:55:00|1242.9|1240.5|1242.9|1240.5|1243.61|1241.21|1241.73|1239.33|0
1650448800000|2022-04-20 10:00:00|1242.67|1240.27|1240.79|1238.39|1243.37|1240.97|1239.73|1237.33|0
1650449100000|2022-04-20 10:05:00|1240.56|1238.16|1242.2|1239.8|1242.2|1239.8|1239.62|1237.22|0
1650449400000|2022-04-20 10:10:00|1242.07|1239.67|1243.83|1241.43|1243.83|1241.43|1241.96|1239.56|0
1650449700000|2022-04-20 10:15:00|1243.71|1241.31|1244.3|1241.9|1245.47|1243.07|1243.71|1241.31|0
1650450000000|2022-04-20 10:20:00|1244.54|1242.14|1243.83|1241.43|1244.54|1242.14|1243.13|1240.73|0
1650450300000|2022-04-20 10:25:00|1244.07|1241.67|1245.35|1242.95|1245.47|1243.07|1244.07|1241.67|0
1650450600000|2022-04-20 10:30:00|1245.24|1242.84|1248.05|1245.65|1248.05|1245.65|1245|1242.6|0
1650450900000|2022-04-20 10:35:00|1247.81|1245.41|1247.11|1244.71|1247.81|1245.41|1246.17|1243.77|0
1650451200000|2022-04-20 10:40:00|1246.41|1244.01|1246.87|1244.47|1246.87|1244.47|1245.7|1243.3|0
1650451500000|2022-04-20 10:45:00|1246.99|1244.59|1245.81|1243.41|1248.05|1245.65|1245.7|1243.3|0
1650451800000|2022-04-20 10:50:00|1245.7|1243.3|1247.34|1244.94|1247.34|1244.94|1244.06|1241.66|0
1650452100000|2022-04-20 10:55:00|1246.64|1244.24|1246.04|1243.64|1247.1|1244.7|1245.81|1243.41|0
1650452400000|2022-04-20 11:00:00|1246.4|1244|1245.23|1242.83|1246.4|1244|1243.59|1241.19|0
1650452700000|2022-04-20 11:05:00|1244.99|1242.59|1245.23|1242.83|1245.46|1243.06|1244.05|1241.65|0
1650453000000|2022-04-20 11:10:00|1245.1|1242.7|1243.35|1240.95|1245.23|1242.83|1243.35|1240.95|0
1650453300000|2022-04-20 11:15:00|1243.58|1241.18|1243.11|1240.71|1244.05|1241.65|1242.64|1240.24|0
1650453600000|2022-04-20 11:20:00|1242.88|1240.48|1243.58|1241.18|1243.58|1241.18|1242.41|1240.01|0
1650453900000|2022-04-20 11:25:00|1243.81|1241.41|1244.52|1242.12|1244.99|1242.59|1243.81|1241.41|0
1650454200000|2022-04-20 11:30:00|1244.28|1241.88|1243.58|1241.18|1244.98|1242.58|1243.58|1241.18|0
1650454500000|2022-04-20 11:35:00|1243.81|1241.41|1245.45|1243.05|1245.45|1243.05|1243.34|1240.94|0
1650454800000|2022-04-20 11:40:00|1245.22|1242.82|1244.98|1242.58|1245.68|1243.28|1244.51|1242.11|0
1650455100000|2022-04-20 11:45:00|1245.22|1242.82|1248.5|1246.1|1248.73|1246.33|1245.09|1242.69|0
1650455400000|2022-04-20 11:50:00|1248.26|1245.86|1252.95|1250.55|1255.77|1253.37|1248.26|1245.86|0
1650455700000|2022-04-20 11:55:00|1253.89|1251.49|1259.83|1257.43|1259.83|1257.43|1252.95|1250.55|0
1650456000000|2022-04-20 12:00:00|1259.59|1257.19|1258.89|1256.49|1260.3|1257.9|1257.95|1255.55|0
1650456300000|2022-04-20 12:05:00|1259.12|1256.72|1259.12|1256.72|1259.35|1256.95|1257.47|1255.07|0
1650456600000|2022-04-20 12:10:00|1259|1256.6|1257.47|1255.07|1259.35|1256.95|1257.24|1254.84|0
1650456900000|2022-04-20 12:15:00|1257.24|1254.84|1255.83|1253.43|1257.47|1255.07|1255.59|1253.19|0
1650457200000|2022-04-20 12:20:00|1255.59|1253.19|1256.29|1253.89|1257.24|1254.84|1255.59|1253.19|0
1650457500000|2022-04-20 12:25:00|1256.17|1253.77|1259.95|1257.55|1260.66|1258.26|1255.59|1253.19|0
1650457800000|2022-04-20 12:30:00|1259.71|1257.31|1259.36|1256.96|1260.18|1257.78|1257.83|1255.43|0
1650458100000|2022-04-20 12:35:00|1259.24|1256.84|1259.01|1256.61|1260.18|1257.78|1258.54|1256.14|0
1650458400000|2022-04-20 12:40:00|1259.24|1256.84|1258.53|1256.13|1260.65|1258.25|1258.06|1255.66|0
1650458700000|2022-04-20 12:45:00|1258.88|1256.48|1257.83|1255.43|1259|1256.6|1256.65|1254.25|0
1650459000000|2022-04-20 12:50:00|1257.12|1254.72|1260.41|1258.01|1260.41|1258.01|1257.12|1254.72|0
1650459300000|2022-04-20 12:55:00|1260.18|1257.78|1261.59|1259.19|1261.82|1259.42|1259.47|1257.07|0
1650459600000|2022-04-20 13:00:00|1261.82|1259.42|1258.29|1255.89|1261.82|1259.42|1258.17|1255.77|0
1650459900000|2022-04-20 13:05:00|1258.53|1256.13|1256.88|1254.48|1259|1256.6|1256.65|1254.25|0
1650460200000|2022-04-20 13:10:00|1256.65|1254.25|1256.18|1253.78|1257.35|1254.95|1255.71|1253.31|0
1650460500000|2022-04-20 13:15:00|1255.94|1253.54|1256.88|1254.48|1256.88|1254.48|1255.7|1253.3|0
1650460800000|2022-04-20 13:20:00|1256.64|1254.24|1256.52|1254.12|1257.35|1254.95|1255.94|1253.54|0
1650461100000|2022-04-20 13:25:00|1256.41|1254.01|1259.46|1257.06|1259.46|1257.06|1256.41|1254.01|0
1650461400000|2022-04-20 13:30:00|1259.23|1256.83|1257.11|1254.71|1265.34|1262.94|1256.64|1254.24|0
1650461700000|2022-04-20 13:35:00|1259.46|1257.06|1259.22|1256.82|1261.81|1259.41|1255.93|1253.53|0
1650462000000|2022-04-20 13:40:00|1259.93|1257.53|1247.94|1245.54|1259.93|1257.53|1247.94|1245.54|0
1650462300000|2022-04-20 13:45:00|1245.83|1243.43|1242.31|1239.91|1246.3|1243.9|1240.67|1238.27|0
1650462600000|2022-04-20 13:50:00|1241.84|1239.44|1242.9|1240.5|1245.25|1242.85|1240.79|1238.39|0
1650462900000|2022-04-20 13:55:00|1242.43|1240.03|1240.32|1237.92|1243.14|1240.74|1236.8|1234.4|0
1650463200000|2022-04-20 14:00:00|1241.73|1239.33|1240.79|1238.39|1245.72|1243.32|1237.74|1235.34|0
1650463500000|2022-04-20 14:05:00|1241.49|1239.09|1239.38|1236.98|1241.49|1239.09|1236.33|1233.93|0
1650463800000|2022-04-20 14:10:00|1239.85|1237.45|1243.6|1241.2|1244.77|1242.37|1238.91|1236.51|0
1650464100000|2022-04-20 14:15:00|1244.07|1241.67|1245.48|1243.08|1247.36|1244.96|1243.36|1240.96|0
1650464400000|2022-04-20 14:20:00|1245.35|1242.95|1243.83|1241.43|1251.11|1248.71|1243.13|1240.73|0
1650464700000|2022-04-20 14:25:00|1244.3|1241.9|1249|1246.6|1250.64|1248.24|1243.6|1241.2|0
1650465000000|2022-04-20 14:30:00|1250.64|1248.24|1252.31|1249.91|1253.02|1250.62|1244.55|1242.15|0
1650465300000|2022-04-20 14:35:00|1252.08|1249.68|1255.15|1252.75|1256.56|1254.16|1251.86|1249.46|0
1650465600000|2022-04-20 14:40:00|1255.85|1253.45|1256.32|1253.92|1259.38|1256.98|1255.62|1253.22|0
1650465900000|2022-04-20 14:45:00|1256.56|1254.16|1256.43|1254.03|1257.97|1255.57|1254.2|1251.8|0
1650466200000|2022-04-20 14:50:00|1256.79|1254.39|1260.79|1258.39|1261.03|1258.63|1255.38|1252.98|0
1650466500000|2022-04-20 14:55:00|1260.09|1257.69|1259.26|1256.86|1261.97|1259.57|1257.97|1255.57|0
1650466800000|2022-04-20 15:00:00|1259.61|1257.21|1250.67|1248.27|1259.61|1257.21|1250.67|1248.27|0
1650467100000|2022-04-20 15:05:00|1250.2|1247.8|1250.67|1248.27|1253.96|1251.56|1249.73|1247.33|0
1650467400000|2022-04-20 15:10:00|1250.2|1247.8|1248.08|1245.68|1250.44|1248.04|1245.74|1243.34|0
1650467700000|2022-04-20 15:15:00|1247.61|1245.21|1243.15|1240.75|1248.08|1245.68|1242.91|1240.51|0
1650468000000|2022-04-20 15:20:00|1242.91|1240.51|1242.68|1240.28|1244.32|1241.92|1242.21|1239.81|0
1650468300000|2022-04-20 15:25:00|1242.44|1240.04|1246.67|1244.27|1247.14|1244.74|1241.97|1239.57|0
1650468600000|2022-04-20 15:30:00|1246.44|1244.04|1249.23|1246.83|1251.58|1249.18|1245.26|1242.86|0
1650468900000|2022-04-20 15:35:00|1249|1246.6|1252.28|1249.88|1254.63|1252.23|1249|1246.6|0
1650469200000|2022-04-20 15:40:00|1252.05|1249.65|1255.34|1252.94|1256.04|1253.64|1251.58|1249.18|0
1650469500000|2022-04-20 15:45:00|1256.04|1253.64|1251.58|1249.18|1257.45|1255.05|1251.22|1248.82|0
1650469800000|2022-04-20 15:50:00|1251.81|1249.41|1248.99|1246.59|1252.28|1249.88|1246.88|1244.48|0
1650470100000|2022-04-20 15:55:00|1248.52|1246.12|1252.51|1250.11|1253.69|1251.29|1248.52|1246.12|0
1650470400000|2022-04-20 16:00:00|1253.22|1250.82|1253.45|1251.05|1253.92|1251.52|1252.04|1249.64|0
1650470700000|2022-04-20 16:05:00|1253.69|1251.29|1248.87|1246.47|1255.1|1252.7|1246.41|1244.01|0
1650471000000|2022-04-20 16:10:00|1248.52|1246.12|1243.59|1241.19|1248.99|1246.59|1242.42|1240.02|0
1650471300000|2022-04-20 16:15:00|1244.29|1241.89|1244.99|1242.59|1246.17|1243.77|1242.65|1240.25|0
1650471600000|2022-04-20 16:20:00|1244.76|1242.36|1243.59|1241.19|1245.46|1243.06|1242.41|1240.01|0
1650471900000|2022-04-20 16:25:00|1243.93|1241.53|1243.35|1240.95|1244.05|1241.65|1241|1238.6|0
1650472200000|2022-04-20 16:30:00|1242.76|1240.36|1249.69|1247.29|1249.92|1247.52|1242.41|1240.01|0
1650472500000|2022-04-20 16:35:00|1249.45|1247.05|1251.33|1248.93|1253.91|1251.51|1248.75|1246.35|0
1650472800000|2022-04-20 16:40:00|1250.86|1248.46|1251.09|1248.69|1252.27|1249.87|1249.68|1247.28|0
1650473100000|2022-04-20 16:45:00|1251.33|1248.93|1254.38|1251.98|1255.55|1253.15|1251.09|1248.69|0
1650473400000|2022-04-20 16:50:00|1254.61|1252.21|1255.79|1253.39|1258.61|1256.21|1254.61|1252.21|0
1650473700000|2022-04-20 16:55:00|1256.02|1253.62|1254.85|1252.45|1257.67|1255.27|1253.91|1251.51|0
1650474000000|2022-04-20 17:00:00|1254.96|1252.56|1257.9|1255.5|1259.08|1256.68|1254.61|1252.21|0
1650474300000|2022-04-20 17:05:00|1258.61|1256.21|1254.02|1251.62|1259.08|1256.68|1251.55|1249.15|0
1650474600000|2022-04-20 17:10:00|1253.2|1250.8|1258.13|1255.73|1259.54|1257.14|1252.96|1250.56|0
1650474900000|2022-04-20 17:15:00|1258.37|1255.97|1254.61|1252.21|1260.72|1258.32|1253.43|1251.03|0
1650475200000|2022-04-20 17:20:00|1254.25|1251.85|1255.31|1252.91|1256.01|1253.61|1253.43|1251.03|0
1650475500000|2022-04-20 17:25:00|1255.54|1253.14|1253.66|1251.26|1255.78|1253.38|1252.72|1250.32|0
1650475800000|2022-04-20 17:30:00|1254.13|1251.73|1254.13|1251.73|1255.54|1253.14|1252.02|1249.62|0
1650476100000|2022-04-20 17:35:00|1254.37|1251.97|1255.54|1253.14|1256.95|1254.55|1254.37|1251.97|0
1650476400000|2022-04-20 17:40:00|1255.31|1252.91|1260.48|1258.08|1260.71|1258.31|1255.07|1252.67|0
1650476700000|2022-04-20 17:45:00|1260.71|1258.31|1257.65|1255.25|1263.53|1261.13|1257.65|1255.25|0
1650477000000|2022-04-20 17:50:00|1257.42|1255.02|1255.07|1252.67|1257.65|1255.25|1254.83|1252.43|0
1650477300000|2022-04-20 17:55:00|1254.83|1252.43|1258.12|1255.72|1258.36|1255.96|1254.13|1251.73|0
1650477600000|2022-04-20 18:00:00|1257.89|1255.49|1258.59|1256.19|1260.47|1258.07|1255.77|1253.37|0
1650477900000|2022-04-20 18:05:00|1258.35|1255.95|1257.29|1254.89|1259.06|1256.66|1256.24|1253.84|0
1650478200000|2022-04-20 18:10:00|1257.41|1255.01|1253.42|1251.02|1258.12|1255.72|1253.42|1251.02|0
1650478500000|2022-04-20 18:15:00|1253.65|1251.25|1249.19|1246.79|1255.06|1252.66|1248.72|1246.32|0
1650478800000|2022-04-20 18:20:00|1248.95|1246.55|1248.48|1246.08|1249.89|1247.49|1247.54|1245.14|0
1650479100000|2022-04-20 18:25:00|1248.72|1246.32|1246.84|1244.44|1248.95|1246.55|1246.37|1243.97|0
1650479400000|2022-04-20 18:30:00|1246.6|1244.2|1244.96|1242.56|1247.54|1245.14|1244.72|1242.32|0
1650479700000|2022-04-20 18:35:00|1244.72|1242.32|1240.26|1237.86|1244.96|1242.56|1239.56|1237.16|0
1650480000000|2022-04-20 18:40:00|1239.79|1237.39|1239.32|1236.92|1241.44|1239.04|1238.62|1236.22|0
1650480300000|2022-04-20 18:45:00|1239.09|1236.69|1241.2|1238.8|1242.84|1240.44|1237.92|1235.52|0
1650480600000|2022-04-20 18:50:00|1240.73|1238.33|1231.12|1228.72|1240.96|1238.56|1230.65|1228.25|0
1650480900000|2022-04-20 18:55:00|1230.88|1228.48|1233.23|1230.83|1234.16|1231.76|1228.78|1226.38|0
1650481200000|2022-04-20 19:00:00|1233.69|1231.29|1239.32|1236.92|1240.73|1238.33|1232.52|1230.12|0
1650481500000|2022-04-20 19:05:00|1238.38|1235.98|1239.79|1237.39|1240.02|1237.62|1236.5|1234.1|0
1650481800000|2022-04-20 19:10:00|1240.02|1237.62|1245.18|1242.78|1246.35|1243.95|1238.14|1235.74|0
1650482100000|2022-04-20 19:15:00|1246.35|1243.95|1244.47|1242.07|1246.82|1244.42|1242.83|1240.43|0
1650482400000|2022-04-20 19:20:00|1244.71|1242.31|1245.41|1243.01|1246.35|1243.95|1243.54|1241.14|0
1650482700000|2022-04-20 19:25:00|1245.88|1243.48|1247.29|1244.89|1251.05|1248.65|1245.41|1243.01|0
1650483000000|2022-04-20 19:30:00|1247.99|1245.59|1241.89|1239.49|1248.23|1245.83|1241.66|1239.26|0
1650483300000|2022-04-20 19:35:00|1242.83|1240.43|1245.24|1242.84|1246.89|1244.49|1241.19|1238.79|0
1650483600000|2022-04-20 19:40:00|1245.01|1242.61|1247.36|1244.96|1248.06|1245.66|1244.89|1242.49|0
1650483900000|2022-04-20 19:45:00|1247.59|1245.19|1251.64|1249.24|1255.11|1252.71|1247.36|1244.96|0
1650484200000|2022-04-20 19:50:00|1251.4|1249|1240.83|1238.43|1251.4|1249|1239.9|1237.5|0
1650484500000|2022-04-20 19:55:00|1241.54|1239.14|1238.23|1235.83|1242.48|1240.08|1237.29|1234.89|0
1650484800000|2022-04-20 20:00:00|1238.7|1236.3|1248.01|1245.61|1250.12|1247.72|1238.47|1236.07|0
1650485100000|2022-04-20 20:05:00|1250.83|1248.43|1251.76|1249.36|1253.88|1251.48|1240.5|1238.1|0
1650485400000|2022-04-20 20:10:00|1251.41|1249.01|1249.65|1247.25|1251.53|1249.13|1248.95|1246.55|0
1650485700000|2022-04-20 20:15:00|1251.26|1248.46|1247.97|1245.17|1251.26|1248.46|1247.5|1244.7|0
1650486000000|2022-04-20 20:20:00|1247.74|1244.94|1247.61|1244.81|1248.68|1245.88|1246.8|1244|0
1650486300000|2022-04-20 20:25:00|1247.74|1244.94|1248.2|1245.4|1248.91|1246.11|1247.03|1244.23|0
1650486600000|2022-04-20 20:30:00|1248.08|1245.28|1251.25|1248.45|1251.96|1249.16|1247.97|1245.17|0
1650486900000|2022-04-20 20:35:00|1251.02|1248.22|1251.72|1248.92|1251.96|1249.16|1250.78|1247.98|0
1650487200000|2022-04-20 20:40:00|1251.96|1249.16|1251.49|1248.69|1251.96|1249.16|1251.02|1248.22|0
1650487500000|2022-04-20 20:45:00|1251.25|1248.45|1252.89|1250.09|1252.89|1250.09|1251.02|1248.22|0
1650487800000|2022-04-20 20:50:00|1252.77|1249.97|1253.13|1250.33|1253.36|1250.56|1252.77|1249.97|0
1650488100000|2022-04-20 20:55:00|1253.36|1250.56|1252.68|1249.88|1253.6|1250.8|1252.66|1249.86|0
1650488400000|2022-04-20 21:00:00|1252.65|1249.85|1252.54|1249.74|1252.65|1249.85|1252.27|1249.47|0
1650488700000|2022-04-20 21:05:00|1252.58|1249.78|1253.06|1250.26|1253.23|1250.43|1252.44|1249.64|0
1650489000000|2022-04-20 21:10:00|1253.02|1250.22|1253.47|1250.67|1253.61|1250.81|1252.99|1250.19|0
1650489300000|2022-04-20 21:15:00|1253.43|1250.63|1253.12|1250.32|1253.47|1250.67|1252.2|1249.4|0
1650489600000|2022-04-20 21:20:00|1253.05|1250.25|1253.19|1250.39|1253.22|1250.42|1252.95|1250.15|0
1650489900000|2022-04-20 21:25:00|1253.09|1250.29|1253.45|1250.65|1253.45|1250.65|1252.47|1249.67|0
1650490200000|2022-04-20 21:30:00|1253.51|1250.71|1253.89|1251.09|1253.89|1251.09|1253.47|1250.67|0
1650490500000|2022-04-20 21:35:00|1254.09|1251.29|1253.72|1250.92|1254.09|1251.29|1253.61|1250.81|0
1650490800000|2022-04-20 21:40:00|1253.75|1250.95|1253.61|1250.81|1253.75|1250.95|1253.4|1250.6|0
1650491100000|2022-04-20 21:45:00|1253.47|1250.67|1253.47|1250.67|1253.47|1250.67|1253.47|1250.67|0
1650491400000|2022-04-20 21:50:00|1253.44|1250.64|1253.1|1250.3|1253.47|1250.67|1252.97|1250.17|0
1650491700000|2022-04-20 21:55:00|1253.14|1250.34|1252.85|1250.05|1253.14|1250.34|1252.85|1250.05|0
1650492000000|2022-04-20 22:00:00|1251.81|1249.01|1253.58|1250.78|1254.63|1251.83|1251.7|1248.9|0
1650492300000|2022-04-20 22:05:00|1253.34|1250.54|1254.51|1251.71|1255.46|1252.66|1253.11|1250.31|0
1650492600000|2022-04-20 22:10:00|1254.75|1251.95|1253.22|1250.42|1254.98|1252.18|1252.63|1249.83|0
1650492900000|2022-04-20 22:15:00|1253.34|1250.54|1253.34|1250.54|1254.63|1251.83|1253.34|1250.54|0
1650493200000|2022-04-20 22:20:00|1253.45|1250.65|1254.51|1251.71|1254.98|1252.18|1253.45|1250.65|0
1650493500000|2022-04-20 22:25:00|1254.28|1251.48|1253.57|1250.77|1254.51|1251.71|1253.57|1250.77|0
1650493800000|2022-04-20 22:30:00|1253.8|1251|1256.15|1253.35|1256.39|1253.59|1253.57|1250.77|0
1650494100000|2022-04-20 22:35:00|1256.39|1253.59|1256.86|1254.06|1257.09|1254.29|1255.92|1253.12|0
1650494400000|2022-04-20 22:40:00|1256.62|1253.82|1254.97|1252.17|1256.86|1254.06|1254.74|1251.94|0
1650494700000|2022-04-20 22:45:00|1254.74|1251.94|1252.86|1250.06|1254.97|1252.17|1251.45|1248.65|0
1650495000000|2022-04-20 22:50:00|1253.09|1250.29|1253.33|1250.53|1254.74|1251.94|1253.09|1250.29|0
1650495300000|2022-04-20 22:55:00|1253.09|1250.29|1252.62|1249.82|1254.03|1251.23|1252.5|1249.7|0
1650495600000|2022-04-20 23:00:00|1252.39|1249.59|1253.09|1250.29|1253.33|1250.53|1252.39|1249.59|0
1650495900000|2022-04-20 23:05:00|1252.86|1250.06|1252.85|1250.05|1253.44|1250.64|1252.85|1250.05|0
1650496200000|2022-04-20 23:10:00|1253.09|1250.29|1252.15|1249.35|1253.32|1250.52|1251.91|1249.11|0
1650496500000|2022-04-20 23:15:00|1252.03|1249.23|1253.09|1250.29|1253.09|1250.29|1251.91|1249.11|0
1650496800000|2022-04-20 23:20:00|1252.96|1250.16|1252.61|1249.81|1252.96|1250.16|1252.15|1249.35|0
1650497100000|2022-04-20 23:25:00|1252.73|1249.93|1253.55|1250.75|1253.55|1250.75|1252.73|1249.93|0
1650497400000|2022-04-20 23:30:00|1253.79|1250.99|1253.79|1250.99|1254.02|1251.22|1253.08|1250.28|0
1650497700000|2022-04-20 23:35:00|1254.02|1251.22|1254.25|1251.45|1254.49|1251.69|1253.55|1250.75|0
1650498000000|2022-04-20 23:40:00|1254.49|1251.69|1255.66|1252.86|1255.66|1252.86|1254.25|1251.45|0
1650498300000|2022-04-20 23:45:00|1255.9|1253.1|1255.9|1253.1|1256.13|1253.33|1254.72|1251.92|0
1650498600000|2022-04-20 23:50:00|1256.13|1253.33|1255.9|1253.1|1256.84|1254.04|1255.66|1252.86|0
1650498900000|2022-04-20 23:55:00|1255.66|1252.86|1254.72|1251.92|1256.13|1253.33|1254.72|1251.92|0
1650499200000|2022-04-21 00:00:00|1254.48|1251.68|1255.77|1252.97|1257.77|1254.97|1254.48|1251.68|0
1650499500000|2022-04-21 00:05:00|1255.66|1252.86|1256.83|1254.03|1257.54|1254.74|1255.66|1252.86|0
1650499800000|2022-04-21 00:10:00|1256.6|1253.8|1255.89|1253.09|1257.07|1254.27|1255.89|1253.09|0
1650500100000|2022-04-21 00:15:00|1255.65|1252.85|1257.77|1254.97|1258.24|1255.44|1255.65|1252.85|0
1650500400000|2022-04-21 00:20:00|1257.65|1254.85|1256.83|1254.03|1257.77|1254.97|1256.12|1253.32|0
1650500700000|2022-04-21 00:25:00|1257.06|1254.26|1256.83|1254.03|1257.53|1254.73|1256.83|1254.03|0
1650501000000|2022-04-21 00:30:00|1256.94|1254.14|1257.76|1254.96|1258|1255.2|1256.83|1254.03|0
1650501300000|2022-04-21 00:35:00|1257.53|1254.73|1255.88|1253.08|1258|1255.2|1255.65|1252.85|0
1650501600000|2022-04-21 00:40:00|1255.65|1252.85|1256.59|1253.79|1256.59|1253.79|1255.65|1252.85|0
1650501900000|2022-04-21 00:45:00|1256.82|1254.02|1255.18|1252.38|1256.82|1254.02|1254.71|1251.91|0
1650502200000|2022-04-21 00:50:00|1254.94|1252.14|1254.82|1252.02|1255.41|1252.61|1254.47|1251.67|0
1650502500000|2022-04-21 00:55:00|1254.94|1252.14|1255.64|1252.84|1256.35|1253.55|1254.7|1251.9|0
1650502800000|2022-04-21 01:00:00|1255.88|1253.08|1255.64|1252.84|1256.58|1253.78|1255.52|1252.72|0
1650503100000|2022-04-21 01:05:00|1255.41|1252.61|1254.46|1251.66|1255.41|1252.61|1254|1251.2|0
1650503400000|2022-04-21 01:10:00|1254.7|1251.9|1254.7|1251.9|1254.93|1252.13|1253.76|1250.96|0
1650503700000|2022-04-21 01:15:00|1254.93|1252.13|1255.87|1253.07|1256.11|1253.31|1254.7|1251.9|0
1650504000000|2022-04-21 01:20:00|1255.75|1252.95|1254.7|1251.9|1255.87|1253.07|1253.99|1251.19|0
1650504300000|2022-04-21 01:25:00|1254.46|1251.66|1254.46|1251.66|1254.93|1252.13|1253.76|1250.96|0
1650504600000|2022-04-21 01:30:00|1254.57|1251.77|1256.81|1254.01|1257.04|1254.24|1253.99|1251.19|0
1650504900000|2022-04-21 01:35:00|1256.69|1253.89|1257.51|1254.71|1258.45|1255.65|1256.57|1253.77|0
1650505200000|2022-04-21 01:40:00|1257.28|1254.48|1260.21|1257.41|1260.8|1258|1257.04|1254.24|0
1650505500000|2022-04-21 01:45:00|1260.57|1257.77|1260.33|1257.53|1261.04|1258.24|1259.97|1257.17|0
1650505800000|2022-04-21 01:50:00|1260.09|1257.29|1260.33|1257.53|1260.8|1258|1259.86|1257.06|0
1650506100000|2022-04-21 01:55:00|1260.56|1257.76|1260.09|1257.29|1261.03|1258.23|1259.86|1257.06|0
1650506400000|2022-04-21 02:00:00|1260.33|1257.53|1259.15|1256.35|1260.33|1257.53|1258.68|1255.88|0
1650506700000|2022-04-21 02:05:00|1258.91|1256.11|1261.03|1258.23|1261.73|1258.93|1258.91|1256.11|0
1650507000000|2022-04-21 02:10:00|1261.26|1258.46|1261.26|1258.46|1261.97|1259.17|1261.03|1258.23|0
1650507300000|2022-04-21 02:15:00|1261.5|1258.7|1261.97|1259.17|1261.97|1259.17|1261.26|1258.46|0
1650507600000|2022-04-21 02:20:00|1261.73|1258.93|1260.79|1257.99|1261.73|1258.93|1260.56|1257.76|0
1650507900000|2022-04-21 02:25:00|1260.67|1257.87|1260.08|1257.28|1260.79|1257.99|1260.08|1257.28|0
1650508200000|2022-04-21 02:30:00|1259.85|1257.05|1260.32|1257.52|1260.55|1257.75|1259.85|1257.05|0
1650508500000|2022-04-21 02:35:00|1260.19|1257.39|1258.91|1256.11|1260.32|1257.52|1258.67|1255.87|0
1650508800000|2022-04-21 02:40:00|1259.02|1256.22|1259.61|1256.81|1259.84|1257.04|1258.9|1256.1|0
1650509100000|2022-04-21 02:45:00|1259.84|1257.04|1259.37|1256.57|1259.84|1257.04|1258.9|1256.1|0
1650509400000|2022-04-21 02:50:00|1259.49|1256.69|1258.9|1256.1|1259.49|1256.69|1258.43|1255.63|0
1650509700000|2022-04-21 02:55:00|1259.01|1256.21|1259.6|1256.8|1260.08|1257.28|1258.9|1256.1|0
1650510000000|2022-04-21 03:00:00|1259.84|1257.04|1259.84|1257.04|1260.78|1257.98|1259.6|1256.8|0
1650510300000|2022-04-21 03:05:00|1259.6|1256.8|1260.07|1257.27|1260.07|1257.27|1259.6|1256.8|0
1650510600000|2022-04-21 03:10:00|1260.31|1257.51|1258.19|1255.39|1260.31|1257.51|1258.19|1255.39|0
1650510900000|2022-04-21 03:15:00|1258.07|1255.27|1257.72|1254.92|1258.66|1255.86|1257.48|1254.68|0
1650511200000|2022-04-21 03:20:00|1257.48|1254.68|1256.78|1253.98|1257.48|1254.68|1255.84|1253.04|0
1650511500000|2022-04-21 03:25:00|1256.54|1253.74|1256.78|1253.98|1257.25|1254.45|1256.07|1253.27|0
1650511800000|2022-04-21 03:30:00|1256.54|1253.74|1256.77|1253.97|1257.95|1255.15|1256.54|1253.74|0
1650512100000|2022-04-21 03:35:00|1257.01|1254.21|1255.6|1252.8|1257.01|1254.21|1255.36|1252.56|0
1650512400000|2022-04-21 03:40:00|1255.83|1253.03|1256.07|1253.27|1256.3|1253.5|1255.6|1252.8|0
1650512700000|2022-04-21 03:45:00|1256.18|1253.38|1256.3|1253.5|1257.01|1254.21|1256.07|1253.27|0
1650513000000|2022-04-21 03:50:00|1256.41|1253.61|1255.12|1252.32|1256.41|1253.61|1255.12|1252.32|0
1650513300000|2022-04-21 03:55:00|1254.89|1252.09|1254.65|1251.85|1255.12|1252.32|1254.18|1251.38|0
1650513600000|2022-04-21 04:00:00|1254.89|1252.09|1255.12|1252.32|1255.59|1252.79|1254.65|1251.85|0
1650513900000|2022-04-21 04:05:00|1255.23|1252.43|1256.29|1253.49|1256.29|1253.49|1255.23|1252.43|0
1650514200000|2022-04-21 04:10:00|1256.53|1253.73|1256.53|1253.73|1256.76|1253.96|1255.59|1252.79|0
1650514500000|2022-04-21 04:15:00|1256.76|1253.96|1256.53|1253.73|1257.23|1254.43|1256.29|1253.49|0
1650514800000|2022-04-21 04:20:00|1256.29|1253.49|1256.29|1253.49|1256.64|1253.84|1256.06|1253.26|0
1650515100000|2022-04-21 04:25:00|1256.53|1253.73|1256.29|1253.49|1256.76|1253.96|1255.82|1253.02|0
1650515400000|2022-04-21 04:30:00|1256.17|1253.37|1256.64|1253.84|1257.46|1254.66|1256.17|1253.37|0
1650515700000|2022-04-21 04:35:00|1256.52|1253.72|1256.99|1254.19|1257.23|1254.43|1256.52|1253.72|0
1650516000000|2022-04-21 04:40:00|1257.1|1254.3|1257.23|1254.43|1257.23|1254.43|1256.76|1253.96|0
1650516300000|2022-04-21 04:45:00|1256.99|1254.19|1257.46|1254.66|1257.93|1255.13|1256.99|1254.19|0
1650516600000|2022-04-21 04:50:00|1257.34|1254.54|1257.93|1255.13|1257.93|1255.13|1257.22|1254.42|0
1650516900000|2022-04-21 04:55:00|1258.16|1255.36|1257.93|1255.13|1258.16|1255.36|1257.69|1254.89|0
1650517200000|2022-04-21 05:00:00|1258.04|1255.24|1256.75|1253.95|1258.4|1255.6|1255.81|1253.01|0
1650517500000|2022-04-21 05:05:00|1256.98|1254.18|1258.16|1255.36|1260.75|1257.95|1256.86|1254.06|0
1650517800000|2022-04-21 05:10:00|1258.39|1255.59|1262.86|1260.06|1263.1|1260.3|1257.92|1255.12|0
1650518100000|2022-04-21 05:15:00|1263.1|1260.3|1264.27|1261.47|1264.98|1262.18|1262.86|1260.06|0
1650518400000|2022-04-21 05:20:00|1264.03|1261.23|1264.03|1261.23|1264.5|1261.7|1263.33|1260.53|0
1650518700000|2022-04-21 05:25:00|1263.91|1261.11|1262.39|1259.59|1264.03|1261.23|1261.92|1259.12|0
1650519000000|2022-04-21 05:30:00|1262.62|1259.82|1260.5|1257.7|1262.62|1259.82|1260.15|1257.35|0
1650519300000|2022-04-21 05:35:00|1260.97|1258.17|1260.97|1258.17|1261.21|1258.41|1260.27|1257.47|0
1650519600000|2022-04-21 05:40:00|1261.21|1258.41|1262.38|1259.58|1262.38|1259.58|1261.21|1258.41|0
1650519900000|2022-04-21 05:45:00|1262.15|1259.35|1261.2|1258.4|1262.38|1259.58|1260.73|1257.93|0
1650520200000|2022-04-21 05:50:00|1261.44|1258.64|1260.73|1257.93|1263.09|1260.29|1260.5|1257.7|0
1650520500000|2022-04-21 05:55:00|1260.61|1257.81|1259.32|1256.52|1260.97|1258.17|1258.73|1255.93|0
1650520800000|2022-04-21 06:00:00|1259.56|1256.76|1257.32|1254.52|1259.56|1256.76|1256.26|1253.46|0
1650521100000|2022-04-21 06:05:00|1257.2|1254.4|1256.5|1253.7|1257.91|1255.11|1256.5|1253.7|0
1650521400000|2022-04-21 06:10:00|1256.73|1253.93|1254.85|1252.05|1257.44|1254.64|1253.79|1250.99|0
1650521700000|2022-04-21 06:15:00|1254.38|1251.58|1254.14|1251.34|1254.73|1251.93|1252.03|1249.23|0
1650522000000|2022-04-21 06:20:00|1253.67|1250.87|1255.32|1252.52|1256.02|1253.22|1253.67|1250.87|0
1650522300000|2022-04-21 06:25:00|1255.08|1252.28|1255.79|1252.99|1256.49|1253.69|1254.14|1251.34|0
1650522600000|2022-04-21 06:30:00|1255.9|1253.1|1254.14|1251.34|1256.73|1253.93|1253.9|1251.1|0
1650522900000|2022-04-21 06:35:00|1254.02|1251.22|1254.37|1251.57|1255.55|1252.75|1253.43|1250.63|0
1650523200000|2022-04-21 06:40:00|1254.61|1251.81|1255.31|1252.51|1256.25|1253.45|1254.49|1251.69|0
1650523500000|2022-04-21 06:45:00|1255.08|1252.28|1256.13|1253.33|1257.19|1254.39|1254.84|1252.04|0
1650523800000|2022-04-21 06:50:00|1256.02|1253.22|1257.19|1254.39|1257.19|1254.39|1254.84|1252.04|0
1650524100000|2022-04-21 06:55:00|1257.54|1254.74|1258.13|1255.33|1259.54|1256.74|1256.95|1254.15|0
1650524400000|2022-04-21 07:00:00|1259.07|1256.27|1256.01|1253.21|1259.07|1256.27|1254.37|1251.57|0
1650524700000|2022-04-21 07:05:00|1255.58|1253.18|1258.4|1256|1258.4|1256|1254.4|1252|0
1650525000000|2022-04-21 07:10:00|1257.8|1255.4|1259.1|1256.7|1259.57|1257.17|1255.81|1253.41|0
1650525300000|2022-04-21 07:15:00|1258.86|1256.46|1259.57|1257.17|1261.69|1259.29|1258.86|1256.46|0
1650525600000|2022-04-21 07:20:00|1259.8|1257.4|1261.21|1258.81|1261.21|1258.81|1256.04|1253.64|0
1650525900000|2022-04-21 07:25:00|1261.09|1258.69|1262.39|1259.99|1262.39|1259.99|1258.27|1255.87|0
1650526200000|2022-04-21 07:30:00|1262.62|1260.22|1262.26|1259.86|1262.62|1260.22|1259.8|1257.4|0
1650526500000|2022-04-21 07:35:00|1262.39|1259.99|1264.62|1262.22|1265.91|1263.51|1262.15|1259.75|0
1650526800000|2022-04-21 07:40:00|1264.85|1262.45|1262.85|1260.45|1266.15|1263.75|1262.85|1260.45|0
1650527100000|2022-04-21 07:45:00|1263.44|1261.04|1263.12|1260.72|1264.27|1261.87|1262.38|1259.98|0
1650527400000|2022-04-21 07:50:00|1263.23|1260.83|1265.47|1263.07|1265.71|1263.31|1262.89|1260.49|0
1650527700000|2022-04-21 07:55:00|1265.35|1262.95|1271.36|1268.96|1272.54|1270.14|1265.12|1262.72|0
1650528000000|2022-04-21 08:00:00|1271.12|1268.72|1272.07|1269.67|1273.01|1270.61|1269.95|1267.55|0
1650528300000|2022-04-21 08:05:00|1271.94|1269.54|1272.65|1270.25|1273.71|1271.31|1271.47|1269.07|0
1650528600000|2022-04-21 08:10:00|1273.01|1270.61|1273.48|1271.08|1273.71|1271.31|1271.83|1269.43|0
1650528900000|2022-04-21 08:15:00|1273.71|1271.31|1273.24|1270.84|1275.13|1272.73|1272.77|1270.37|0
1650529200000|2022-04-21 08:20:00|1273|1270.6|1271.12|1268.72|1273.71|1271.31|1271.12|1268.72|0
1650529500000|2022-04-21 08:25:00|1270.65|1268.25|1271.35|1268.95|1271.82|1269.42|1270.65|1268.25|0
1650529800000|2022-04-21 08:30:00|1271.12|1268.72|1272.53|1270.13|1272.76|1270.36|1270.65|1268.25|0
1650530100000|2022-04-21 08:35:00|1272.29|1269.89|1271.11|1268.71|1272.53|1270.13|1270.64|1268.24|0
1650530400000|2022-04-21 08:40:00|1271.35|1268.95|1271.35|1268.95|1271.82|1269.42|1270.99|1268.59|0
1650530700000|2022-04-21 08:45:00|1271.82|1269.42|1271.7|1269.3|1272.29|1269.89|1271.35|1268.95|0
1650531000000|2022-04-21 08:50:00|1271.58|1269.18|1273.7|1271.3|1274.64|1272.24|1271.58|1269.18|0
1650531300000|2022-04-21 08:55:00|1273.47|1271.07|1274.17|1271.77|1274.41|1272.01|1272.76|1270.36|0
1650531600000|2022-04-21 09:00:00|1273.94|1271.54|1268.99|1266.59|1274.64|1272.24|1268.75|1266.35|0
1650531900000|2022-04-21 09:05:00|1268.52|1266.12|1270.28|1267.88|1270.28|1267.88|1268.04|1265.64|0
1650532200000|2022-04-21 09:10:00|1270.16|1267.76|1270.87|1268.47|1271.11|1268.71|1269.93|1267.53|0
1650532500000|2022-04-21 09:15:00|1270.63|1268.23|1271.1|1268.7|1271.69|1269.29|1269.8|1267.4|0
1650532800000|2022-04-21 09:20:00|1270.87|1268.47|1271.81|1269.41|1272.39|1269.99|1270.63|1268.23|0
1650533100000|2022-04-21 09:25:00|1271.57|1269.17|1271.81|1269.41|1272.51|1270.11|1271.34|1268.94|0
1650533400000|2022-04-21 09:30:00|1271.57|1269.17|1269.69|1267.29|1272.04|1269.64|1269.33|1266.93|0
1650533700000|2022-04-21 09:35:00|1269.92|1267.52|1268.04|1265.64|1270.16|1267.76|1266.62|1264.22|0
1650534000000|2022-04-21 09:40:00|1268.27|1265.87|1268.27|1265.87|1268.98|1266.58|1267.8|1265.4|0
1650534300000|2022-04-21 09:45:00|1268.03|1265.63|1269.32|1266.92|1269.45|1267.05|1267.56|1265.16|0
1650534600000|2022-04-21 09:50:00|1269.21|1266.81|1268.27|1265.87|1269.21|1266.81|1267.33|1264.93|0
1650534900000|2022-04-21 09:55:00|1268.38|1265.98|1268.03|1265.63|1268.74|1266.34|1267.8|1265.4|0
1650535200000|2022-04-21 10:00:00|1267.79|1265.39|1267.56|1265.16|1268.14|1265.74|1266.62|1264.22|0
1650535500000|2022-04-21 10:05:00|1267.79|1265.39|1269.91|1267.51|1269.91|1267.51|1267.32|1264.92|0
1650535800000|2022-04-21 10:10:00|1269.68|1267.28|1270.38|1267.98|1270.38|1267.98|1268.73|1266.33|0
1650536100000|2022-04-21 10:15:00|1270.15|1267.75|1270.62|1268.22|1270.85|1268.45|1269.44|1267.04|0
1650536400000|2022-04-21 10:20:00|1270.73|1268.33|1270.85|1268.45|1271.09|1268.69|1270.02|1267.62|0
1650536700000|2022-04-21 10:25:00|1271.09|1268.69|1271.56|1269.16|1271.79|1269.39|1270.61|1268.21|0
1650537000000|2022-04-21 10:30:00|1271.79|1269.39|1273.2|1270.8|1273.2|1270.8|1271.32|1268.92|0
1650537300000|2022-04-21 10:35:00|1272.97|1270.57|1272.5|1270.1|1273.2|1270.8|1271.79|1269.39|0
1650537600000|2022-04-21 10:40:00|1272.73|1270.33|1273.08|1270.68|1273.2|1270.8|1271.79|1269.39|0
1650537900000|2022-04-21 10:45:00|1273.2|1270.8|1273.67|1271.27|1274.85|1272.45|1272.73|1270.33|0
1650538200000|2022-04-21 10:50:00|1273.43|1271.03|1273.67|1271.27|1273.91|1271.51|1272.96|1270.56|0
1650538500000|2022-04-21 10:55:00|1273.43|1271.03|1273.31|1270.91|1273.67|1271.27|1272.25|1269.85|0
1650538800000|2022-04-21 11:00:00|1273.9|1271.5|1272.25|1269.85|1273.9|1271.5|1271.78|1269.38|0
1650539100000|2022-04-21 11:05:00|1272.02|1269.62|1271.54|1269.14|1272.25|1269.85|1270.37|1267.97|0
1650539400000|2022-04-21 11:10:00|1271.31|1268.91|1272.49|1270.09|1272.96|1270.56|1270.6|1268.2|0
1650539700000|2022-04-21 11:15:00|1272.01|1269.61|1274.13|1271.73|1275.31|1272.91|1272.01|1269.61|0
1650540000000|2022-04-21 11:20:00|1273.9|1271.5|1275.08|1272.68|1275.31|1272.91|1273.9|1271.5|0
1650540300000|2022-04-21 11:25:00|1275.31|1272.91|1277.43|1275.03|1277.43|1275.03|1274.95|1272.55|0
1650540600000|2022-04-21 11:30:00|1277.2|1274.8|1276.6|1274.2|1277.9|1275.5|1275.07|1272.67|0
1650540900000|2022-04-21 11:35:00|1276.49|1274.09|1275.31|1272.91|1276.49|1274.09|1275.07|1272.67|0
1650541200000|2022-04-21 11:40:00|1275.54|1273.14|1274.6|1272.2|1276.25|1273.85|1274.6|1272.2|0
1650541500000|2022-04-21 11:45:00|1274.36|1271.96|1275.3|1272.9|1275.54|1273.14|1274|1271.6|0
1650541800000|2022-04-21 11:50:00|1275.07|1272.67|1276.95|1274.55|1276.95|1274.55|1274.36|1271.96|0
1650542100000|2022-04-21 11:55:00|1276.72|1274.32|1277.3|1274.9|1278.6|1276.2|1276.72|1274.32|0
1650542400000|2022-04-21 12:00:00|1276.95|1274.55|1278.24|1275.84|1278.84|1276.44|1276.72|1274.32|0
1650542700000|2022-04-21 12:05:00|1278.37|1275.97|1277.42|1275.02|1278.37|1275.97|1276.01|1273.61|0
1650543000000|2022-04-21 12:10:00|1277.19|1274.79|1276.95|1274.55|1277.66|1275.26|1276.01|1273.61|0
1650543300000|2022-04-21 12:15:00|1276.71|1274.31|1274.59|1272.19|1277.18|1274.78|1274.47|1272.07|0
1650543600000|2022-04-21 12:20:00|1274.35|1271.95|1275.3|1272.9|1275.53|1273.13|1274.35|1271.95|0
1650543900000|2022-04-21 12:25:00|1275.41|1273.01|1274.59|1272.19|1275.53|1273.13|1274.35|1271.95|0
1650544200000|2022-04-21 12:30:00|1274.46|1272.06|1272.39|1269.99|1276.71|1274.31|1271.57|1269.17|0
1650544500000|2022-04-21 12:35:00|1272.63|1270.23|1275.34|1272.94|1275.58|1273.18|1272.28|1269.88|0
1650544800000|2022-04-21 12:40:00|1275.58|1273.18|1276.52|1274.12|1276.76|1274.36|1274.87|1272.47|0
1650545100000|2022-04-21 12:45:00|1276.76|1274.36|1276.28|1273.88|1276.76|1274.36|1275.81|1273.41|0
1650545400000|2022-04-21 12:50:00|1276.05|1273.65|1278.4|1276|1278.4|1276|1276.05|1273.65|0
1650545700000|2022-04-21 12:55:00|1278.17|1275.77|1278.64|1276.24|1278.87|1276.47|1277.1|1274.7|0
1650546000000|2022-04-21 13:00:00|1278.17|1275.77|1276.75|1274.35|1279.58|1277.18|1276.52|1274.12|0
1650546300000|2022-04-21 13:05:00|1276.52|1274.12|1276.51|1274.11|1276.75|1274.35|1275.57|1273.17|0
1650546600000|2022-04-21 13:10:00|1276.28|1273.88|1276.28|1273.88|1278.16|1275.76|1276.04|1273.64|0
1650546900000|2022-04-21 13:15:00|1275.81|1273.41|1277.1|1274.7|1277.93|1275.53|1275.57|1273.17|0
1650547200000|2022-04-21 13:20:00|1276.98|1274.58|1276.75|1274.35|1277.22|1274.82|1276.04|1273.64|0
1650547500000|2022-04-21 13:25:00|1276.98|1274.58|1275.8|1273.4|1277.22|1274.82|1274.86|1272.46|0
1650547800000|2022-04-21 13:30:00|1276.74|1274.34|1287.36|1284.96|1287.83|1285.43|1276.74|1274.34|0
1650548100000|2022-04-21 13:35:00|1287.83|1285.43|1280.75|1278.35|1288.78|1286.38|1278.16|1275.76|0
1650548400000|2022-04-21 13:40:00|1281.22|1278.82|1282.96|1280.56|1284.05|1281.65|1279.34|1276.94|0
1650548700000|2022-04-21 13:45:00|1283.2|1280.8|1286.03|1283.63|1286.26|1283.86|1280.37|1277.97|0
1650549000000|2022-04-21 13:50:00|1287.68|1285.28|1283.9|1281.5|1289.81|1287.41|1283.9|1281.5|0
1650549300000|2022-04-21 13:55:00|1284.14|1281.74|1283.67|1281.27|1286.74|1284.34|1283.67|1281.27|0
1650549600000|2022-04-21 14:00:00|1284.37|1281.97|1283.9|1281.5|1284.37|1281.97|1280.36|1277.96|0
1650549900000|2022-04-21 14:05:00|1283.78|1281.38|1277.06|1274.66|1283.78|1281.38|1275.17|1272.77|0
1650550200000|2022-04-21 14:10:00|1277.3|1274.9|1275.64|1273.24|1280.12|1277.72|1274|1271.6|0
1650550500000|2022-04-21 14:15:00|1275.41|1273.01|1272.58|1270.18|1279.42|1277.02|1272.58|1270.18|0
1650550800000|2022-04-21 14:20:00|1272.11|1269.71|1272.82|1270.42|1275.17|1272.77|1269.99|1267.59|0
1650551100000|2022-04-21 14:25:00|1271.88|1269.48|1277.76|1275.36|1278.94|1276.54|1270.23|1267.83|0
1650551400000|2022-04-21 14:30:00|1277.53|1275.13|1278.58|1276.18|1279.18|1276.78|1276.35|1273.95|0
1650551700000|2022-04-21 14:35:00|1279.05|1276.65|1274.7|1272.3|1280.12|1277.72|1272.81|1270.41|0
1650552000000|2022-04-21 14:40:00|1274.93|1272.53|1271.4|1269|1275.17|1272.77|1269.05|1266.65|0
1650552300000|2022-04-21 14:45:00|1271.63|1269.23|1264.1|1261.7|1271.63|1269.23|1263.16|1260.76|0
1650552600000|2022-04-21 14:50:00|1263.63|1261.23|1263.58|1261.18|1266.87|1264.47|1261.93|1259.53|0
1650552900000|2022-04-21 14:55:00|1262.87|1260.47|1265.46|1263.06|1266.16|1263.76|1261.69|1259.29|0
1650553200000|2022-04-21 15:00:00|1264.28|1261.88|1266.87|1264.47|1268.05|1265.65|1263.1|1260.7|0
1650553500000|2022-04-21 15:05:00|1267.34|1264.94|1263.57|1261.17|1267.57|1265.17|1261.46|1259.06|0
1650553800000|2022-04-21 15:10:00|1262.63|1260.23|1265.45|1263.05|1268.04|1265.64|1262.63|1260.23|0
1650554100000|2022-04-21 15:15:00|1266.16|1263.76|1264.28|1261.88|1266.16|1263.76|1260.28|1257.88|0
1650554400000|2022-04-21 15:20:00|1264.04|1261.64|1261.22|1258.82|1264.75|1262.35|1256.51|1254.11|0
1650554700000|2022-04-21 15:25:00|1261.09|1258.69|1259.57|1257.17|1265.45|1263.05|1258.16|1255.76|0
1650555000000|2022-04-21 15:30:00|1258.63|1256.23|1254.51|1252.11|1259.8|1257.4|1252.05|1249.65|0
1650555300000|2022-04-21 15:35:00|1255.57|1253.17|1252.75|1250.35|1256.75|1254.35|1251.81|1249.41|0
1650555600000|2022-04-21 15:40:00|1252.51|1250.11|1247.87|1245.47|1252.86|1250.46|1247.4|1245|0
1650555900000|2022-04-21 15:45:00|1248.11|1245.71|1248.1|1245.7|1249.04|1246.64|1245.99|1243.59|0
1650556200000|2022-04-21 15:50:00|1247.87|1245.47|1247.4|1245|1250.22|1247.82|1245.76|1243.36|0
1650556500000|2022-04-21 15:55:00|1247.63|1245.23|1240.83|1238.43|1247.63|1245.23|1240.6|1238.2|0
1650556800000|2022-04-21 16:00:00|1241.07|1238.67|1236.41|1234.01|1243.92|1241.52|1235.82|1233.42|0
1650557100000|2022-04-21 16:05:00|1235.71|1233.31|1235.48|1233.08|1240.4|1238|1234.54|1232.14|0
1650557400000|2022-04-21 16:10:00|1235.24|1232.84|1235.01|1232.61|1237.82|1235.42|1232.2|1229.8|0
1650557700000|2022-04-21 16:15:00|1234.3|1231.9|1237.35|1234.95|1237.82|1235.42|1233.37|1230.97|0
1650558000000|2022-04-21 16:20:00|1236.76|1234.36|1231.02|1228.62|1238.28|1235.88|1231.02|1228.62|0
1650558300000|2022-04-21 16:25:00|1230.79|1228.39|1231.02|1228.62|1235|1232.6|1229.85|1227.45|0
1650558600000|2022-04-21 16:30:00|1230.79|1228.39|1234.66|1232.26|1236.18|1233.78|1229.79|1227.39|0
1650558900000|2022-04-21 16:35:00|1234.31|1231.91|1231.84|1229.44|1237.36|1234.96|1230.56|1228.16|0
1650559200000|2022-04-21 16:40:00|1232.43|1230.03|1233.01|1230.61|1235.36|1232.96|1230.79|1228.39|0
1650559500000|2022-04-21 16:45:00|1232.9|1230.5|1228.45|1226.05|1234.54|1232.14|1227.04|1224.64|0
1650559800000|2022-04-21 16:50:00|1228.09|1225.69|1221.89|1219.49|1228.09|1225.69|1220.96|1218.56|0
1650560100000|2022-04-21 16:55:00|1221.42|1219.02|1220.95|1218.55|1225.4|1223|1220.95|1218.55|0
1650560400000|2022-04-21 17:00:00|1220.25|1217.85|1217.24|1214.84|1222.36|1219.96|1215.6|1213.2|0
1650560700000|2022-04-21 17:05:00|1217.47|1215.07|1216.54|1214.14|1217.71|1215.31|1215.84|1213.44|0
1650561000000|2022-04-21 17:10:00|1216.77|1214.37|1219.57|1217.17|1220.27|1217.87|1215.84|1213.44|0
1650561300000|2022-04-21 17:15:00|1218.4|1216|1211.16|1208.76|1219.57|1217.17|1209.76|1207.36|0
1650561600000|2022-04-21 17:20:00|1210|1207.6|1221.47|1219.07|1224.98|1222.58|1210|1207.6|0
1650561900000|2022-04-21 17:25:00|1221.71|1219.31|1226.62|1224.22|1228.02|1225.62|1217.27|1214.87|0
1650562200000|2022-04-21 17:30:00|1227.09|1224.69|1224.09|1221.69|1230.36|1227.96|1223.62|1221.22|0
1650562500000|2022-04-21 17:35:00|1223.62|1221.22|1217.54|1215.14|1223.62|1221.22|1215.44|1213.04|0
1650562800000|2022-04-21 17:40:00|1216.6|1214.2|1216.84|1214.44|1221.51|1219.11|1213.8|1211.4|0
1650563100000|2022-04-21 17:45:00|1216.6|1214.2|1220.37|1217.97|1224.82|1222.42|1214.73|1212.33|0
1650563400000|2022-04-21 17:50:00|1219.91|1217.51|1215.46|1213.06|1220.37|1217.97|1215.46|1213.06|0
1650563700000|2022-04-21 17:55:00|1216.04|1213.64|1212.66|1210.26|1217.33|1214.93|1211.02|1208.62|0
1650564000000|2022-04-21 18:00:00|1211.6|1209.2|1202.44|1199.56|1211.6|1209.2|1201.35|1198.47|0
1650564300000|2022-04-21 18:05:00|1202.21|1199.33|1205.47|1202.59|1205.47|1202.59|1201.74|1198.86|0
1650564600000|2022-04-21 18:10:00|1204.77|1201.89|1202.08|1199.2|1206.63|1203.75|1201.5|1198.62|0
1650564900000|2022-04-21 18:15:00|1201.97|1199.09|1202.9|1200.02|1205.47|1202.59|1200.1|1197.22|0
1650565200000|2022-04-21 18:20:00|1203.13|1200.25|1201.03|1198.15|1208.96|1206.08|1201.03|1198.15|0
1650565500000|2022-04-21 18:25:00|1201.27|1198.39|1203.12|1200.72|1206.4|1203.52|1201.03|1198.15|0
1650565800000|2022-04-21 18:30:00|1202.3|1199.9|1208.49|1206.09|1209.89|1207.49|1200.33|1197.93|0
1650566100000|2022-04-21 18:35:00|1208.02|1205.62|1204.75|1202.35|1214.32|1211.92|1204.05|1201.65|0
1650566400000|2022-04-21 18:40:00|1204.99|1202.59|1197.29|1194.89|1205.92|1203.52|1197.06|1194.66|0
1650566700000|2022-04-21 18:45:00|1197.53|1195.13|1192.4|1190|1197.53|1195.13|1191.7|1189.3|0
1650567000000|2022-04-21 18:50:00|1192.87|1190.47|1191.8|1188.92|1193.67|1190.79|1191.57|1188.69|0
1650567300000|2022-04-21 18:55:00|1190.87|1187.99|1189.71|1186.83|1191.57|1188.69|1186.69|1183.81|0
1650567600000|2022-04-21 19:00:00|1189.25|1186.37|1181.34|1178.46|1189.48|1186.6|1181.11|1178.23|0
1650567900000|2022-04-21 19:05:00|1182.04|1179.16|1179.48|1176.6|1185.99|1183.11|1179.48|1176.6|0
1650568200000|2022-04-21 19:10:00|1179.02|1176.14|1181|1178.12|1181.46|1178.58|1177.63|1174.75|0
1650568500000|2022-04-21 19:15:00|1181.23|1178.35|1182.62|1179.74|1185.41|1182.53|1177.51|1174.63|0
1650568800000|2022-04-21 19:20:00|1182.85|1179.97|1187.96|1185.08|1187.96|1185.08|1179.37|1176.49|0
1650569100000|2022-04-21 19:25:00|1187.73|1184.85|1192.84|1189.96|1194.01|1191.13|1181.69|1178.81|0
1650569400000|2022-04-21 19:30:00|1190.98|1188.1|1181.59|1178.71|1192.43|1189.55|1181.35|1178.47|0
1650569700000|2022-04-21 19:35:00|1181.12|1178.24|1177.52|1174.4|1181.12|1178.24|1174.03|1171.15|0
1650570000000|2022-04-21 19:40:00|1177.99|1174.87|1185.06|1181.94|1185.29|1182.17|1177.99|1174.87|0
1650570300000|2022-04-21 19:45:00|1184.82|1181.7|1171.13|1168.01|1184.82|1181.7|1170.9|1167.78|0
1650570600000|2022-04-21 19:50:00|1174.14|1171.02|1184.21|1181.09|1187.47|1184.35|1174.14|1171.02|0
1650570900000|2022-04-21 19:55:00|1184.91|1181.79|1181.19|1178.07|1184.91|1181.79|1176.78|1173.66|0
1650571200000|2022-04-21 20:00:00|1180.72|1177.6|1174.92|1171.8|1180.72|1177.6|1173.29|1170.17|0
1650571500000|2022-04-21 20:05:00|1175.03|1171.91|1175.42|1173.02|1177.74|1175.34|1174.32|1171.33|0
1650571800000|2022-04-21 20:10:00|1174.95|1172.55|1177.27|1174.87|1179.71|1177.31|1171.24|1168.84|0
1650572100000|2022-04-21 20:15:00|1178.17|1175.37|1176.31|1173.51|1179.33|1176.53|1175.38|1172.58|0
1650572400000|2022-04-21 20:20:00|1176.08|1173.28|1176.08|1173.28|1177.24|1174.44|1175.03|1172.23|0
1650572700000|2022-04-21 20:25:00|1177.01|1174.21|1174.92|1172.12|1178.86|1176.06|1174.56|1171.76|0
1650573000000|2022-04-21 20:30:00|1175.15|1172.35|1175.49|1172.69|1176.54|1173.74|1173.52|1170.72|0
1650573300000|2022-04-21 20:35:00|1175.61|1172.81|1174.79|1171.99|1176.31|1173.51|1174.22|1171.42|0
1650573600000|2022-04-21 20:40:00|1174.45|1171.65|1175.84|1173.04|1176.54|1173.74|1174.45|1171.65|0
1650573900000|2022-04-21 20:45:00|1176.07|1173.27|1175.61|1172.81|1177.46|1174.66|1175.14|1172.34|0
1650574200000|2022-04-21 20:50:00|1175.84|1173.04|1174.44|1171.64|1176.07|1173.27|1174.21|1171.41|0
1650574500000|2022-04-21 20:55:00|1174.68|1171.88|1175.19|1172.39|1176.07|1173.27|1173.98|1171.18|0
1650574800000|2022-04-21 21:00:00|1175.37|1172.57|1175.81|1173.01|1176.08|1173.28|1175.33|1172.53|0
1650575100000|2022-04-21 21:05:00|1175.78|1172.98|1175.57|1172.77|1176.07|1173.27|1175.57|1172.77|0
1650575400000|2022-04-21 21:10:00|1175.53|1172.73|1175.24|1172.44|1175.57|1172.77|1175.24|1172.44|0
1650575700000|2022-04-21 21:15:00|1175.07|1172.27|1174.76|1171.96|1175.07|1172.27|1174.66|1171.86|0
1650576000000|2022-04-21 21:20:00|1174.79|1171.99|1175.27|1172.47|1175.27|1172.47|1174.58|1171.78|0
1650576300000|2022-04-21 21:25:00|1175.29|1172.49|1175.27|1172.47|1175.36|1172.56|1175.27|1172.47|0
1650576600000|2022-04-21 21:30:00|1175.29|1172.49|1175.29|1172.49|1175.32|1172.52|1175.13|1172.33|0
1650576900000|2022-04-21 21:35:00|1175.27|1172.47|1175.27|1172.47|1175.27|1172.47|1175.27|1172.47|0
1650577200000|2022-04-21 21:40:00|1175.23|1172.43|1175.16|1172.36|1175.23|1172.43|1175.16|1172.36|0
1650577500000|2022-04-21 21:45:00|1175.32|1172.52|1175.32|1172.52|1175.32|1172.52|1175.26|1172.46|0
1650577800000|2022-04-21 21:50:00|1175.26|1172.46|1174.82|1172.02|1175.36|1172.56|1174.78|1171.98|0
1650578100000|2022-04-21 21:55:00|1174.71|1171.91|1175.45|1172.65|1175.58|1172.78|1174.68|1171.88|0
1650578400000|2022-04-21 22:00:00|1176.62|1173.82|1173.03|1170.23|1176.74|1173.94|1172.57|1169.77|0
1650578700000|2022-04-21 22:05:00|1173.26|1170.46|1175.12|1172.32|1175.81|1173.01|1173.03|1170.23|0
1650579000000|2022-04-21 22:10:00|1175.35|1172.55|1174.88|1172.08|1175.35|1172.55|1173.26|1170.46|0
1650579300000|2022-04-21 22:15:00|1174.76|1171.96|1175.58|1172.78|1175.81|1173.01|1174.19|1171.39|0
1650579600000|2022-04-21 22:20:00|1175.81|1173.01|1177.2|1174.4|1178.13|1175.33|1175.58|1172.78|0
1650579900000|2022-04-21 22:25:00|1176.97|1174.17|1176.74|1173.94|1177.2|1174.4|1175.81|1173.01|0
1650580200000|2022-04-21 22:30:00|1176.85|1174.05|1179.29|1176.49|1179.52|1176.72|1176.85|1174.05|0
1650580500000|2022-04-21 22:35:00|1179.52|1176.72|1178.59|1175.79|1179.52|1176.72|1178.13|1175.33|0
1650580800000|2022-04-21 22:40:00|1178.36|1175.56|1178.12|1175.32|1178.82|1176.02|1177.66|1174.86|0
1650581100000|2022-04-21 22:45:00|1178.36|1175.56|1177.19|1174.39|1178.7|1175.9|1176.96|1174.16|0
1650581400000|2022-04-21 22:50:00|1176.96|1174.16|1175.8|1173|1177.19|1174.39|1175.57|1172.77|0
1650581700000|2022-04-21 22:55:00|1176.03|1173.23|1176.26|1173.46|1176.26|1173.46|1175.57|1172.77|0
1650582000000|2022-04-21 23:00:00|1176.03|1173.23|1175.1|1172.3|1178.12|1175.32|1175.1|1172.3|0
1650582300000|2022-04-21 23:05:00|1174.64|1171.84|1173.71|1170.91|1174.87|1172.07|1172.78|1169.98|0
1650582600000|2022-04-21 23:10:00|1174.17|1171.37|1174.05|1171.25|1175.1|1172.3|1173.7|1170.9|0
1650582900000|2022-04-21 23:15:00|1173.94|1171.14|1174.86|1172.06|1175.44|1172.64|1173.94|1171.14|0
1650583200000|2022-04-21 23:20:00|1174.74|1171.94|1175.33|1172.53|1175.33|1172.53|1174.17|1171.37|0
1650583500000|2022-04-21 23:25:00|1175.44|1172.64|1174.86|1172.06|1175.56|1172.76|1173.93|1171.13|0
1650583800000|2022-04-21 23:30:00|1174.63|1171.83|1174.86|1172.06|1175.56|1172.76|1174.39|1171.59|0
1650584100000|2022-04-21 23:35:00|1174.97|1172.17|1171.84|1169.04|1175.55|1172.75|1171.84|1169.04|0
1650584400000|2022-04-21 23:40:00|1172.18|1169.38|1175.78|1172.98|1175.78|1172.98|1172.18|1169.38|0
1650584700000|2022-04-21 23:45:00|1175.89|1173.09|1171.37|1168.57|1176.94|1174.14|1170.68|1167.88|0
1650585000000|2022-04-21 23:50:00|1171.14|1168.34|1171.6|1168.8|1174.85|1172.05|1171.14|1168.34|0
1650585300000|2022-04-21 23:55:00|1171.84|1169.04|1168.36|1165.56|1171.84|1169.04|1166.97|1164.17|0
1650585600000|2022-04-22 00:00:00|1168.59|1165.79|1170.44|1167.64|1170.78|1167.98|1166.96|1164.16|0
1650585900000|2022-04-22 00:05:00|1170.67|1167.87|1173.46|1170.66|1173.92|1171.12|1170.09|1167.29|0
1650586200000|2022-04-22 00:10:00|1173.22|1170.42|1172.76|1169.96|1173.92|1171.12|1169.28|1166.48|0
1650586500000|2022-04-22 00:15:00|1172.99|1170.19|1169.05|1166.25|1172.99|1170.19|1168.58|1165.78|0
1650586800000|2022-04-22 00:20:00|1168.81|1166.01|1170.2|1167.4|1171.13|1168.33|1168.81|1166.01|0
1650587100000|2022-04-22 00:25:00|1169.97|1167.17|1168.35|1165.55|1170.2|1167.4|1167.3|1164.5|0
1650587400000|2022-04-22 00:30:00|1168.11|1165.31|1171.36|1168.56|1171.36|1168.56|1167.42|1164.62|0
1650587700000|2022-04-22 00:35:00|1171.59|1168.79|1169.5|1166.7|1171.82|1169.02|1168.11|1165.31|0
1650588000000|2022-04-22 00:40:00|1169.73|1166.93|1163.71|1160.91|1169.97|1167.17|1163.71|1160.91|0
1650588300000|2022-04-22 00:45:00|1163.36|1160.56|1154.68|1151.88|1163.94|1161.14|1154.68|1151.88|0
1650588600000|2022-04-22 00:50:00|1155.37|1152.57|1157.22|1154.42|1157.8|1155|1153.98|1151.18|0
1650588900000|2022-04-22 00:55:00|1157.45|1154.65|1160.46|1157.66|1160.46|1157.66|1156.99|1154.19|0
1650589200000|2022-04-22 01:00:00|1160.23|1157.43|1159.76|1156.96|1161.39|1158.59|1159.07|1156.27|0
1650589500000|2022-04-22 01:05:00|1160|1157.2|1161.49|1158.69|1161.61|1158.81|1159.53|1156.73|0
1650589800000|2022-04-22 01:10:00|1161.61|1158.81|1161.61|1158.81|1161.85|1159.05|1160.46|1157.66|0
1650590100000|2022-04-22 01:15:00|1161.49|1158.69|1162.77|1159.97|1163.93|1161.13|1161.49|1158.69|0
1650590400000|2022-04-22 01:20:00|1163|1160.2|1163.23|1160.43|1163.7|1160.9|1162.31|1159.51|0
1650590700000|2022-04-22 01:25:00|1163.46|1160.66|1160.22|1157.42|1165.32|1162.52|1159.76|1156.96|0
1650591000000|2022-04-22 01:30:00|1160.68|1157.88|1160.68|1157.88|1161.38|1158.58|1158.14|1155.34|0
1650591300000|2022-04-22 01:35:00|1160.91|1158.11|1159.75|1156.95|1163.46|1160.66|1159.75|1156.95|0
1650591600000|2022-04-22 01:40:00|1159.52|1156.72|1159.75|1156.95|1160.22|1157.42|1158.6|1155.8|0
1650591900000|2022-04-22 01:45:00|1160.21|1157.41|1160.32|1157.52|1160.44|1157.64|1157.67|1154.87|0
1650592200000|2022-04-22 01:50:00|1160.21|1157.41|1164.15|1161.35|1164.15|1161.35|1159.75|1156.95|0
1650592500000|2022-04-22 01:55:00|1164.38|1161.58|1164.38|1161.58|1165.07|1162.27|1162.53|1159.73|0
1650592800000|2022-04-22 02:00:00|1164.61|1161.81|1165.07|1162.27|1166.23|1163.43|1162.76|1159.96|0
1650593100000|2022-04-22 02:05:00|1165.3|1162.5|1167.16|1164.36|1168.08|1165.28|1165.07|1162.27|0
1650593400000|2022-04-22 02:10:00|1166.92|1164.12|1166|1163.2|1167.85|1165.05|1165.07|1162.27|0
1650593700000|2022-04-22 02:15:00|1166.23|1163.43|1166.23|1163.43|1166.69|1163.89|1165.3|1162.5|0
1650594000000|2022-04-22 02:20:00|1166.34|1163.54|1164.83|1162.03|1166.92|1164.12|1164.83|1162.03|0
1650594300000|2022-04-22 02:25:00|1165.07|1162.27|1165.3|1162.5|1165.99|1163.19|1164.37|1161.57|0
1650594600000|2022-04-22 02:30:00|1165.53|1162.73|1165.76|1162.96|1165.99|1163.19|1163.67|1160.87|0
1650594900000|2022-04-22 02:35:00|1165.53|1162.73|1166.45|1163.65|1167.61|1164.81|1165.29|1162.49|0
1650595200000|2022-04-22 02:40:00|1166.56|1163.76|1165.52|1162.72|1166.68|1163.88|1164.6|1161.8|0
1650595500000|2022-04-22 02:45:00|1165.29|1162.49|1164.83|1162.03|1165.99|1163.19|1163.67|1160.87|0
1650595800000|2022-04-22 02:50:00|1164.59|1161.79|1164.82|1162.02|1165.06|1162.26|1163.44|1160.64|0
1650596100000|2022-04-22 02:55:00|1164.59|1161.79|1163.66|1160.86|1164.59|1161.79|1163.2|1160.4|0
1650596400000|2022-04-22 03:00:00|1163.9|1161.1|1162.27|1159.47|1164.59|1161.79|1161.35|1158.55|0
1650596700000|2022-04-22 03:05:00|1162.97|1160.17|1161.81|1159.01|1163.54|1160.74|1161.11|1158.31|0
1650597000000|2022-04-22 03:10:00|1162.04|1159.24|1165.51|1162.71|1165.98|1163.18|1162.04|1159.24|0
1650597300000|2022-04-22 03:15:00|1165.74|1162.94|1165.51|1162.71|1166.44|1163.64|1165.28|1162.48|0
1650597600000|2022-04-22 03:20:00|1165.74|1162.94|1165.74|1162.94|1166.21|1163.41|1165.28|1162.48|0
1650597900000|2022-04-22 03:25:00|1165.97|1163.17|1165.74|1162.94|1165.97|1163.17|1165.74|1162.94|0
1650598200000|2022-04-22 03:30:00|1165.51|1162.71|1165.27|1162.47|1166.2|1163.4|1165.27|1162.47|0
1650598500000|2022-04-22 03:35:00|1165.51|1162.71|1165.51|1162.71|1165.62|1162.82|1165.27|1162.47|0
1650598800000|2022-04-22 03:40:00|1165.5|1162.7|1165.5|1162.7|1165.5|1162.7|1164.46|1161.66|0
1650599100000|2022-04-22 03:45:00|1165.74|1162.94|1165.27|1162.47|1165.97|1163.17|1164.92|1162.12|0
1650599400000|2022-04-22 03:50:00|1165.04|1162.24|1165.04|1162.24|1165.27|1162.47|1164.11|1161.31|0
1650599700000|2022-04-22 03:55:00|1164.92|1162.12|1165.5|1162.7|1165.5|1162.7|1164.57|1161.77|0
1650600000000|2022-04-22 04:00:00|1165.27|1162.47|1165.5|1162.7|1165.5|1162.7|1165.03|1162.23|0
1650600300000|2022-04-22 04:05:00|1165.38|1162.58|1165.5|1162.7|1165.5|1162.7|1165.03|1162.23|0
1650600600000|2022-04-22 04:10:00|1165.61|1162.81|1165.49|1162.69|1165.61|1162.81|1165.03|1162.23|0
1650600900000|2022-04-22 04:15:00|1165.26|1162.46|1163.87|1161.07|1165.26|1162.46|1162.71|1159.91|0
1650601200000|2022-04-22 04:20:00|1163.64|1160.84|1168.38|1165.58|1169.43|1166.63|1163.64|1160.84|0
1650601500000|2022-04-22 04:25:00|1168.74|1165.94|1168.61|1165.81|1169.43|1166.63|1168.27|1165.47|0
1650601800000|2022-04-22 04:30:00|1168.73|1165.93|1165.95|1163.15|1168.73|1165.93|1165.26|1162.46|0
1650602100000|2022-04-22 04:35:00|1166.06|1163.26|1165.83|1163.03|1166.41|1163.61|1165.49|1162.69|0
1650602400000|2022-04-22 04:40:00|1165.95|1163.15|1166.18|1163.38|1166.41|1163.61|1165.25|1162.45|0
1650602700000|2022-04-22 04:45:00|1166.41|1163.61|1167.11|1164.31|1167.11|1164.31|1165.48|1162.68|0
1650603000000|2022-04-22 04:50:00|1167.34|1164.54|1167.57|1164.77|1168.03|1165.23|1166.87|1164.07|0
1650603300000|2022-04-22 04:55:00|1167.45|1164.65|1169.42|1166.62|1169.88|1167.08|1167.45|1164.65|0
1650603600000|2022-04-22 05:00:00|1169.88|1167.08|1171.27|1168.47|1171.74|1168.94|1168.26|1165.46|0
1650603900000|2022-04-22 05:05:00|1171.51|1168.71|1172.9|1170.1|1173.13|1170.33|1171.27|1168.47|0
1650604200000|2022-04-22 05:10:00|1173.13|1170.33|1175.22|1172.42|1175.22|1172.42|1172.43|1169.63|0
1650604500000|2022-04-22 05:15:00|1175.45|1172.65|1173.36|1170.56|1176.38|1173.58|1173.36|1170.56|0
1650604800000|2022-04-22 05:20:00|1173.59|1170.79|1172.43|1169.63|1174.29|1171.49|1172.43|1169.63|0
1650605100000|2022-04-22 05:25:00|1172.2|1169.4|1172.66|1169.86|1173.36|1170.56|1171.5|1168.7|0
1650605400000|2022-04-22 05:30:00|1172.89|1170.09|1175.21|1172.41|1175.21|1172.41|1171.27|1168.47|0
1650605700000|2022-04-22 05:35:00|1175.67|1172.87|1176.83|1174.03|1176.83|1174.03|1174.75|1171.95|0
1650606000000|2022-04-22 05:40:00|1176.71|1173.91|1176.83|1174.03|1177.18|1174.38|1176.14|1173.34|0
1650606300000|2022-04-22 05:45:00|1177.06|1174.26|1174.74|1171.94|1177.3|1174.5|1174.74|1171.94|0
1650606600000|2022-04-22 05:50:00|1174.85|1172.05|1173.46|1170.66|1175.55|1172.75|1173.35|1170.55|0
1650606900000|2022-04-22 05:55:00|1173.35|1170.55|1170.79|1167.99|1174.74|1171.94|1170.56|1167.76|0
1650607200000|2022-04-22 06:00:00|1171.02|1168.22|1170.56|1167.76|1173.11|1170.31|1168.94|1166.14|0
1650607500000|2022-04-22 06:05:00|1170.9|1168.1|1171.72|1168.92|1173.11|1170.31|1170.79|1167.99|0
1650607800000|2022-04-22 06:10:00|1171.49|1168.69|1172.18|1169.38|1173.34|1170.54|1171.02|1168.22|0
1650608100000|2022-04-22 06:15:00|1172.41|1169.61|1171.25|1168.45|1172.99|1170.19|1170.32|1167.52|0
1650608400000|2022-04-22 06:20:00|1171.36|1168.56|1173.34|1170.54|1173.34|1170.54|1171.36|1168.56|0
1650608700000|2022-04-22 06:25:00|1172.98|1170.18|1175.42|1172.62|1175.89|1173.09|1171.48|1168.68|0
1650609000000|2022-04-22 06:30:00|1175.77|1172.97|1174.73|1171.93|1176.58|1173.78|1174.26|1171.46|0
1650609300000|2022-04-22 06:35:00|1174.49|1171.69|1176.35|1173.55|1176.58|1173.78|1173.21|1170.41|0
1650609600000|2022-04-22 06:40:00|1176.12|1173.32|1174.49|1171.69|1177.16|1174.36|1174.14|1171.34|0
1650609900000|2022-04-22 06:45:00|1174.37|1171.57|1175.65|1172.85|1176.35|1173.55|1174.26|1171.46|0
1650610200000|2022-04-22 06:50:00|1175.53|1172.73|1175.42|1172.62|1175.53|1172.73|1173.56|1170.76|0
1650610500000|2022-04-22 06:55:00|1175.65|1172.85|1177.27|1174.47|1178.9|1176.1|1175.53|1172.73|0
1650610800000|2022-04-22 07:00:00|1177.5|1174.7|1181.92|1179.12|1182.15|1179.35|1175.18|1172.38|0
1650611100000|2022-04-22 07:05:00|1181.72|1179.32|1176.6|1174.2|1181.72|1179.32|1176.6|1174.2|0
1650611400000|2022-04-22 07:10:00|1177.3|1174.9|1180.09|1177.69|1181.48|1179.08|1175.91|1173.51|0
1650611700000|2022-04-22 07:15:00|1180.32|1177.92|1177.53|1175.13|1182.18|1179.78|1177.3|1174.9|0
1650612000000|2022-04-22 07:20:00|1177.07|1174.67|1169.64|1167.24|1177.07|1174.67|1169.41|1167.01|0
1650612300000|2022-04-22 07:25:00|1169.75|1167.35|1168.39|1165.99|1174.4|1172|1168.39|1165.99|0
1650612600000|2022-04-22 07:30:00|1168.62|1166.22|1169.54|1167.14|1172.66|1170.26|1167.23|1164.83|0
1650612900000|2022-04-22 07:35:00|1169.88|1167.48|1172.89|1170.49|1173.47|1171.07|1167.23|1164.83|0
1650613200000|2022-04-22 07:40:00|1173.24|1170.84|1175.09|1172.69|1175.43|1173.03|1172.78|1170.38|0
1650613500000|2022-04-22 07:45:00|1174.97|1172.57|1173.93|1171.53|1176.25|1173.85|1173.24|1170.84|0
1650613800000|2022-04-22 07:50:00|1173.81|1171.41|1176.94|1174.54|1177.4|1175|1173.35|1170.95|0
1650614100000|2022-04-22 07:55:00|1177.4|1175|1179.6|1177.2|1179.95|1177.55|1175.55|1173.15|0
1650614400000|2022-04-22 08:00:00|1179.72|1177.32|1182.73|1180.33|1182.73|1180.33|1178.09|1175.69|0
1650614700000|2022-04-22 08:05:00|1182.49|1180.09|1180.64|1178.24|1182.84|1180.44|1180.06|1177.66|0
1650615000000|2022-04-22 08:10:00|1180.41|1178.01|1179.25|1176.85|1181.57|1179.17|1177.97|1175.57|0
1650615300000|2022-04-22 08:15:00|1179.02|1176.62|1177.16|1174.76|1180.87|1178.47|1176.24|1173.84|0
1650615600000|2022-04-22 08:20:00|1177.27|1174.87|1182.14|1179.74|1182.49|1180.09|1176.47|1174.07|0
1650615900000|2022-04-22 08:25:00|1181.56|1179.16|1179.71|1177.31|1183.18|1180.78|1179.59|1177.19|0
1650616200000|2022-04-22 08:30:00|1179.48|1177.08|1177.16|1174.76|1180.63|1178.23|1176.46|1174.06|0
1650616500000|2022-04-22 08:35:00|1177.27|1174.87|1177.85|1175.45|1178.78|1176.38|1176|1173.6|0
1650616800000|2022-04-22 08:40:00|1177.62|1175.22|1174.38|1171.98|1177.85|1175.45|1174.15|1171.75|0
1650617100000|2022-04-22 08:45:00|1174.15|1171.75|1176|1173.6|1176.69|1174.29|1173.45|1171.05|0
1650617400000|2022-04-22 08:50:00|1175.87|1173.47|1173.22|1170.82|1176|1173.6|1173.22|1170.82|0
1650617700000|2022-04-22 08:55:00|1173.1|1170.7|1173.91|1171.51|1175.76|1173.36|1172.99|1170.59|0
1650618000000|2022-04-22 09:00:00|1174.02|1171.62|1174.14|1171.74|1175.06|1172.66|1172.52|1170.12|0
1650618300000|2022-04-22 09:05:00|1174.6|1172.2|1175.06|1172.66|1177.15|1174.75|1173.91|1171.51|0
1650618600000|2022-04-22 09:10:00|1175.17|1172.77|1176.91|1174.51|1177.61|1175.21|1175.17|1172.77|0
1650618900000|2022-04-22 09:15:00|1177.14|1174.74|1177.37|1174.97|1178.07|1175.67|1176.22|1173.82|0
1650619200000|2022-04-22 09:20:00|1177.14|1174.74|1175.29|1172.89|1177.61|1175.21|1173.44|1171.04|0
1650619500000|2022-04-22 09:25:00|1175.52|1173.12|1175.75|1173.35|1176.68|1174.28|1174.83|1172.43|0
1650619800000|2022-04-22 09:30:00|1176.68|1174.28|1174.36|1171.96|1177.6|1175.2|1174.36|1171.96|0
1650620100000|2022-04-22 09:35:00|1173.9|1171.5|1174.93|1172.53|1175.05|1172.65|1172.74|1170.34|0
1650620400000|2022-04-22 09:40:00|1174.59|1172.19|1174.13|1171.73|1175.51|1173.11|1174.13|1171.73|0
1650620700000|2022-04-22 09:45:00|1173.89|1171.49|1171.92|1169.52|1173.89|1171.49|1170.65|1168.25|0
1650621000000|2022-04-22 09:50:00|1172.04|1169.64|1167.88|1165.48|1172.27|1169.87|1167.88|1165.48|0
1650621300000|2022-04-22 09:55:00|1168.34|1165.94|1166.03|1163.63|1168.8|1166.4|1163.95|1161.55|0
1650621600000|2022-04-22 10:00:00|1166.26|1163.86|1169.03|1166.63|1169.26|1166.86|1165.44|1163.04|0
1650621900000|2022-04-22 10:05:00|1169.26|1166.86|1165.79|1163.39|1169.95|1167.55|1165.79|1163.39|0
1650622200000|2022-04-22 10:10:00|1165.33|1162.93|1168.56|1166.16|1169.26|1166.86|1165.33|1162.93|0
1650622500000|2022-04-22 10:15:00|1168.33|1165.93|1167.64|1165.24|1168.8|1166.4|1166.94|1164.54|0
1650622800000|2022-04-22 10:20:00|1167.87|1165.47|1168.21|1165.81|1169.02|1166.62|1166.71|1164.31|0
1650623100000|2022-04-22 10:25:00|1168.33|1165.93|1164.4|1162|1168.33|1165.93|1163.24|1160.84|0
1650623400000|2022-04-22 10:30:00|1164.63|1162.23|1164.63|1162.23|1166.02|1163.62|1162.32|1159.92|0
1650623700000|2022-04-22 10:35:00|1164.28|1161.88|1164.63|1162.23|1166.01|1163.61|1163.47|1161.07|0
1650624000000|2022-04-22 10:40:00|1164.74|1162.34|1168.9|1166.5|1168.9|1166.5|1164.63|1162.23|0
1650624300000|2022-04-22 10:45:00|1168.55|1166.15|1170.17|1167.77|1170.87|1168.47|1168.55|1166.15|0
1650624600000|2022-04-22 10:50:00|1170.4|1168|1166.93|1164.53|1170.4|1168|1166.7|1164.3|0
1650624900000|2022-04-22 10:55:00|1166.81|1164.41|1168.55|1166.15|1169.12|1166.72|1166.24|1163.84|0
1650625200000|2022-04-22 11:00:00|1168.43|1166.03|1170.17|1167.77|1170.86|1168.46|1168.43|1166.03|0
1650625500000|2022-04-22 11:05:00|1170.86|1168.46|1173.17|1170.77|1173.64|1171.24|1168.78|1166.38|0
1650625800000|2022-04-22 11:10:00|1173.4|1171|1175.95|1173.55|1176.41|1174.01|1173.4|1171|0
1650626100000|2022-04-22 11:15:00|1175.72|1173.32|1176.18|1173.78|1176.41|1174.01|1174.33|1171.93|0
1650626400000|2022-04-22 11:20:00|1175.95|1173.55|1175.13|1172.73|1176.41|1174.01|1174.32|1171.92|0
1650626700000|2022-04-22 11:25:00|1175.25|1172.85|1176.17|1173.77|1176.41|1174.01|1174.09|1171.69|0
1650627000000|2022-04-22 11:30:00|1175.94|1173.54|1172.93|1170.53|1177.33|1174.93|1172.7|1170.3|0
1650627300000|2022-04-22 11:35:00|1173.04|1170.64|1175.82|1173.42|1176.51|1174.11|1172.7|1170.3|0
1650627600000|2022-04-22 11:40:00|1176.17|1173.77|1173.86|1171.46|1176.17|1173.77|1173.86|1171.46|0
1650627900000|2022-04-22 11:45:00|1173.85|1171.45|1175.24|1172.84|1175.71|1173.31|1172.93|1170.53|0
1650628200000|2022-04-22 11:50:00|1174.55|1172.15|1174.78|1172.38|1176.86|1174.46|1173.39|1170.99|0
1650628500000|2022-04-22 11:55:00|1175.24|1172.84|1177.55|1175.15|1178.02|1175.62|1172.93|1170.53|0
1650628800000|2022-04-22 12:00:00|1178.02|1175.62|1178.48|1176.08|1179.17|1176.77|1177.09|1174.69|0
1650629100000|2022-04-22 12:05:00|1178.94|1176.54|1177.78|1175.38|1179.05|1176.65|1177.32|1174.92|0
1650629400000|2022-04-22 12:10:00|1177.32|1174.92|1176.73|1174.33|1178.01|1175.61|1175.7|1173.3|0
1650629700000|2022-04-22 12:15:00|1176.62|1174.22|1179.17|1176.77|1181.02|1178.62|1176.62|1174.22|0
1650630000000|2022-04-22 12:20:00|1178.94|1176.54|1179.17|1176.77|1180.09|1177.69|1177.78|1175.38|0
1650630300000|2022-04-22 12:25:00|1179.4|1177|1181.02|1178.62|1182.18|1179.78|1178.93|1176.53|0
1650630600000|2022-04-22 12:30:00|1181.71|1179.31|1175.11|1172.71|1182.18|1179.78|1174.41|1172.01|0
1650630900000|2022-04-22 12:35:00|1175.34|1172.94|1174.41|1172.01|1176.27|1173.87|1173.72|1171.32|0
1650631200000|2022-04-22 12:40:00|1174.64|1172.24|1172.09|1169.69|1174.64|1172.24|1170.93|1168.53|0
1650631500000|2022-04-22 12:45:00|1172.32|1169.92|1169.07|1166.67|1173.48|1171.08|1168.38|1165.98|0
1650631800000|2022-04-22 12:50:00|1168.38|1165.98|1169.53|1167.13|1169.77|1167.37|1166.75|1164.35|0
1650632100000|2022-04-22 12:55:00|1169.77|1167.37|1169.3|1166.9|1170.69|1168.29|1168.84|1166.44|0
1650632400000|2022-04-22 13:00:00|1169.07|1166.67|1170.46|1168.06|1170.69|1168.29|1168.6|1166.2|0
1650632700000|2022-04-22 13:05:00|1170.69|1168.29|1166.51|1164.11|1171.15|1168.75|1165.59|1163.19|0
1650633000000|2022-04-22 13:10:00|1166.75|1164.35|1165.35|1162.95|1167.44|1165.04|1164.66|1162.26|0
1650633300000|2022-04-22 13:15:00|1165.82|1163.42|1163.5|1161.1|1167.21|1164.81|1162.8|1160.4|0
1650633600000|2022-04-22 13:20:00|1163.61|1161.21|1167.44|1165.04|1168.13|1165.73|1163.5|1161.1|0
1650633900000|2022-04-22 13:25:00|1167.67|1165.27|1167.44|1165.04|1169.06|1166.66|1166.28|1163.88|0
1650634200000|2022-04-22 13:30:00|1167.2|1164.8|1165.58|1163.18|1169.99|1167.59|1162.57|1160.17|0
1650634500000|2022-04-22 13:35:00|1161.87|1159.47|1152.03|1149.63|1164.88|1162.48|1151.92|1149.52|0
1650634800000|2022-04-22 13:40:00|1151.45|1149.05|1142.38|1139.98|1152.84|1150.44|1139.67|1137.27|0
1650635100000|2022-04-22 13:45:00|1141.92|1139.52|1150.26|1147.86|1150.26|1147.86|1140.53|1138.13|0
1650635400000|2022-04-22 13:50:00|1151.64|1149.24|1151.82|1149.42|1157.66|1155.26|1148.64|1146.24|0
1650635700000|2022-04-22 13:55:00|1150.56|1148.16|1143.33|1140.93|1152.87|1150.47|1141.94|1139.54|0
1650636000000|2022-04-22 14:00:00|1143.33|1140.93|1143.4|1141|1155.37|1152.97|1142.14|1139.74|0
1650636300000|2022-04-22 14:05:00|1144.45|1142.05|1153.66|1151.26|1158.33|1155.93|1143.29|1140.89|0
1650636600000|2022-04-22 14:10:00|1153.89|1151.49|1145.09|1142.69|1153.89|1151.49|1143.7|1141.3|0
1650636900000|2022-04-22 14:15:00|1144.86|1142.46|1138.39|1135.99|1145.32|1142.92|1137.23|1134.83|0
1650637200000|2022-04-22 14:20:00|1138.27|1135.87|1133.54|1131.14|1138.27|1135.87|1131.23|1128.83|0
1650637500000|2022-04-22 14:25:00|1133.31|1130.91|1131.14|1128.74|1134.92|1132.52|1129.62|1127.22|0
1650637800000|2022-04-22 14:30:00|1130.91|1128.51|1136.61|1134.21|1137.07|1134.67|1129.3|1126.9|0
1650638100000|2022-04-22 14:35:00|1136.84|1134.44|1133.16|1130.76|1142.14|1139.74|1132.7|1130.3|0
1650638400000|2022-04-22 14:40:00|1132.7|1130.3|1131.09|1128.69|1133.62|1131.22|1127.41|1125.01|0
1650638700000|2022-04-22 14:45:00|1130.63|1128.23|1130.85|1128.45|1135.46|1133.06|1129.48|1127.08|0
1650639000000|2022-04-22 14:50:00|1131.08|1128.68|1126.02|1123.62|1131.08|1128.68|1126.02|1123.62|0
1650639300000|2022-04-22 14:55:00|1126.25|1123.85|1126.25|1123.85|1130.96|1128.56|1125.1|1122.7|0
1650639600000|2022-04-22 15:00:00|1126.48|1124.08|1124.41|1122.01|1130.16|1127.76|1122.57|1120.17|0
1650639900000|2022-04-22 15:05:00|1124.64|1122.24|1136.6|1134.2|1136.6|1134.2|1123.03|1120.63|0
1650640200000|2022-04-22 15:10:00|1135.45|1133.05|1132.92|1130.52|1135.45|1133.05|1130.16|1127.76|0
1650640500000|2022-04-22 15:15:00|1133.15|1130.75|1131.64|1129.24|1135.45|1133.05|1129.01|1126.61|0
1650640800000|2022-04-22 15:20:00|1131.76|1129.36|1130.61|1128.21|1136.14|1133.74|1130.38|1127.98|0
1650641100000|2022-04-22 15:25:00|1130.84|1128.44|1129.69|1127.29|1131.76|1129.36|1128.54|1126.14|0
1650641400000|2022-04-22 15:30:00|1129.23|1126.83|1125.09|1122.69|1131.99|1129.59|1123.71|1121.31|0
1650641700000|2022-04-22 15:35:00|1124.63|1122.23|1121.18|1118.78|1125.09|1122.69|1120.49|1118.09|0
1650642000000|2022-04-22 15:40:00|1121.64|1119.24|1113.15|1110.75|1121.87|1119.47|1113.15|1110.75|0
1650642300000|2022-04-22 15:45:00|1113.38|1110.98|1113.66|1111.26|1116.64|1114.24|1112.64|1110.24|0
1650642600000|2022-04-22 15:50:00|1113.2|1110.8|1110.22|1107.82|1114.81|1112.41|1109.31|1106.91|0
1650642900000|2022-04-22 15:55:00|1109.99|1107.59|1108.39|1105.99|1111.14|1108.74|1108.39|1105.99|0
1650643200000|2022-04-22 16:00:00|1108.16|1105.76|1107.47|1105.07|1108.85|1106.45|1105.87|1103.47|0
1650643500000|2022-04-22 16:05:00|1108.16|1105.76|1106.06|1103.66|1111.33|1108.93|1106.06|1103.66|0
1650643800000|2022-04-22 16:10:00|1106.98|1104.58|1109.49|1107.09|1109.72|1107.32|1104.23|1101.83|0
1650644100000|2022-04-22 16:15:00|1109.27|1106.87|1109.95|1107.55|1111.1|1108.7|1107.43|1105.03|0
1650644400000|2022-04-22 16:20:00|1109.72|1107.32|1113.39|1110.51|1113.62|1110.74|1109.49|1106.85|0
1650644700000|2022-04-22 16:25:00|1113.85|1110.97|1113.85|1110.97|1117.75|1114.87|1112.71|1109.83|0
1650645000000|2022-04-22 16:30:00|1114.08|1111.2|1118.2|1115.32|1119.81|1116.93|1113.16|1110.28|0
1650645300000|2022-04-22 16:35:00|1118.43|1115.55|1117.06|1114.18|1123.02|1120.14|1116.37|1113.49|0
1650645600000|2022-04-22 16:40:00|1117.28|1114.4|1116.82|1113.94|1117.97|1115.09|1114.08|1111.2|0
1650645900000|2022-04-22 16:45:00|1116.6|1113.72|1117.28|1114.4|1118.89|1116.01|1115.22|1112.34|0
1650646200000|2022-04-22 16:50:00|1117.39|1114.51|1109.26|1106.38|1117.39|1114.51|1109.26|1106.38|0
1650646500000|2022-04-22 16:55:00|1109.49|1106.61|1109.49|1106.61|1111.55|1108.67|1108.8|1105.92|0
1650646800000|2022-04-22 17:00:00|1110.18|1107.3|1104.91|1102.03|1110.18|1107.3|1104.23|1101.35|0
1650647100000|2022-04-22 17:05:00|1105.14|1102.26|1107.88|1105|1109.26|1106.38|1104.91|1102.03|0
1650647400000|2022-04-22 17:10:00|1107.65|1104.77|1109.7|1107.3|1110.86|1107.98|1106.97|1104.09|0
1650647700000|2022-04-22 17:15:00|1109.01|1106.61|1108.78|1106.38|1111.3|1108.9|1107.87|1105.47|0
1650648000000|2022-04-22 17:20:00|1108.56|1106.16|1102.38|1099.98|1108.56|1106.16|1101.01|1098.61|0
1650648300000|2022-04-22 17:25:00|1102.61|1100.21|1106.27|1103.39|1107.42|1104.54|1102.16|1099.28|0
1650648600000|2022-04-22 17:30:00|1105.59|1102.71|1104.57|1101.69|1107.78|1104.9|1104.34|1101.46|0
1650648900000|2022-04-22 17:35:00|1104.45|1101.57|1101.6|1098.72|1104.57|1101.69|1101.6|1098.72|0
1650649200000|2022-04-22 17:40:00|1101.37|1098.49|1103.63|1100.75|1104.31|1101.43|1098.84|1095.96|0
1650649500000|2022-04-22 17:45:00|1103.4|1100.52|1101.8|1098.92|1105.23|1102.35|1101.57|1098.69|0
1650649800000|2022-04-22 17:50:00|1101.57|1098.69|1096.78|1093.9|1101.8|1098.92|1096.78|1093.9|0
1650650100000|2022-04-22 17:55:00|1096.56|1093.68|1095.41|1092.53|1098.38|1095.5|1095.41|1092.53|0
1650650400000|2022-04-22 18:00:00|1094.73|1091.85|1091.54|1088.66|1095.87|1092.99|1091.54|1088.66|0
1650650700000|2022-04-22 18:05:00|1091.99|1089.11|1092.9|1090.02|1095.41|1092.53|1091.76|1088.88|0
1650651000000|2022-04-22 18:10:00|1092.45|1089.57|1092.9|1090.02|1094.73|1091.85|1091.76|1088.88|0
1650651300000|2022-04-22 18:15:00|1093.01|1090.13|1103.5|1100.62|1104.18|1101.3|1091.99|1089.11|0
1650651600000|2022-04-22 18:20:00|1103.27|1100.39|1100.35|1097.47|1106.92|1104.04|1099.19|1096.31|0
1650651900000|2022-04-22 18:25:00|1100.12|1097.24|1096.93|1094.05|1100.12|1097.24|1096.24|1093.36|0
1650652200000|2022-04-22 18:30:00|1096.47|1093.59|1091.88|1089|1099.44|1096.56|1091.72|1088.84|0
1650652500000|2022-04-22 18:35:00|1091.65|1088.77|1090.52|1087.64|1092.79|1089.91|1089.27|1086.39|0
1650652800000|2022-04-22 18:40:00|1090.97|1088.09|1092.56|1089.68|1093.7|1090.82|1090.75|1087.87|0
1650653100000|2022-04-22 18:45:00|1093.25|1090.37|1089.2|1086.32|1093.25|1090.37|1088.41|1085.53|0
1650653400000|2022-04-22 18:50:00|1089.1|1086.22|1082.73|1079.85|1089.1|1086.22|1082.05|1079.17|0
1650653700000|2022-04-22 18:55:00|1082.28|1079.4|1084.31|1081.43|1084.31|1081.43|1078.64|1075.76|0
1650654000000|2022-04-22 19:00:00|1084.77|1081.89|1081.06|1078.18|1084.99|1082.11|1079.25|1076.37|0
1650654300000|2022-04-22 19:05:00|1081.29|1078.41|1080.6|1077.72|1085.37|1082.49|1080.15|1077.27|0
1650654600000|2022-04-22 19:10:00|1080.83|1077.95|1097.76|1094.88|1100.04|1097.16|1077.66|1074.78|0
1650654900000|2022-04-22 19:15:00|1097.08|1094.2|1101.36|1098.48|1103.45|1100.57|1093.68|1090.8|0
1650655200000|2022-04-22 19:20:00|1101.13|1098.25|1093.18|1090.3|1103.4|1100.52|1092.49|1089.61|0
1650655500000|2022-04-22 19:25:00|1093.4|1090.52|1095.22|1092.34|1098.4|1095.52|1093.4|1090.52|0
1650655800000|2022-04-22 19:30:00|1095.68|1092.8|1108.89|1106.01|1110.02|1107.14|1095.68|1092.8|0
1650656100000|2022-04-22 19:35:00|1109.35|1106.47|1105.99|1103.11|1111.86|1108.98|1103.94|1101.06|0
1650656400000|2022-04-22 19:40:00|1105.77|1102.89|1098.92|1096.04|1109.87|1106.99|1097.33|1094.45|0
1650656700000|2022-04-22 19:45:00|1099.15|1096.27|1086.7|1083.82|1099.15|1096.27|1086.7|1083.82|0
1650657000000|2022-04-22 19:50:00|1086.47|1083.59|1077.99|1074.87|1086.47|1083.59|1073.68|1070.56|0
1650657300000|2022-04-22 19:55:00|1078.21|1075.09|1074.92|1071.8|1079.57|1076.45|1069.28|1066.16|0
1650657600000|2022-04-22 20:00:00|1074.47|1071.35|1068.7|1065.58|1075.83|1072.71|1068.15|1065.03|0
1650657900000|2022-04-22 20:05:00|1068.25|1065.13|1060.7|1057.58|1069.95|1066.83|1060.25|1057.13|0
1650658200000|2022-04-22 20:10:00|1060.92|1057.8|1061.37|1058.25|1063.4|1060.28|1059.12|1056|0
1650870300000|2022-04-25 07:05:00|1031.11|1027.99|1043.86|1040.74|1048.13|1045.01|1031.11|1027.99|0
1650870600000|2022-04-25 07:10:00|1043.97|1040.85|1043.97|1040.85|1046.66|1043.54|1039.71|1036.59|0
1650870900000|2022-04-25 07:15:00|1043.19|1040.07|1051.04|1047.92|1054.18|1051.06|1042.29|1039.17|0
1650871200000|2022-04-25 07:20:00|1051.37|1048.25|1057.43|1054.31|1057.43|1054.31|1048.57|1045.45|0
1650871500000|2022-04-25 07:25:00|1057.77|1054.65|1054.4|1051.28|1059.35|1056.23|1053.17|1050.05|0
1650871800000|2022-04-25 07:30:00|1053.95|1050.83|1047.53|1044.41|1054.52|1051.4|1047.31|1044.19|0
1650872100000|2022-04-25 07:35:00|1047.64|1044.52|1048.07|1044.95|1050.21|1047.09|1046.39|1043.27|0
1650872400000|2022-04-25 07:40:00|1047.96|1044.84|1049.86|1046.74|1051.43|1048.31|1044.37|1041.25|0
1650872700000|2022-04-25 07:45:00|1049.98|1046.86|1046.72|1043.6|1052.45|1049.33|1046.72|1043.6|0
1650873000000|2022-04-25 07:50:00|1046.83|1043.71|1042.68|1039.56|1047.73|1044.61|1041|1037.88|0
1650873300000|2022-04-25 07:55:00|1042.57|1039.45|1041.92|1038.8|1045.06|1041.94|1040.5|1037.38|0
1650873600000|2022-04-25 08:00:00|1041.47|1038.35|1047.33|1044.21|1047.67|1044.55|1039.01|1035.89|0
1650873900000|2022-04-25 08:05:00|1047.22|1044.1|1046.77|1043.65|1052.84|1049.72|1046.77|1043.65|0
1650874200000|2022-04-25 08:10:00|1046.55|1043.43|1044.08|1040.96|1048.34|1045.22|1041.72|1038.6|0
1650874500000|2022-04-25 08:15:00|1044.53|1041.41|1045.86|1042.74|1048|1044.88|1043.41|1040.29|0
1650874800000|2022-04-25 08:20:00|1045.74|1042.62|1042.49|1039.37|1046.31|1043.19|1040.92|1037.8|0
1650875100000|2022-04-25 08:25:00|1042.71|1039.59|1042.71|1039.59|1046.53|1043.41|1042.37|1039.25|0
1650875400000|2022-04-25 08:30:00|1042.26|1039.14|1045.18|1042.06|1047.65|1044.53|1042.04|1038.92|0
1650875700000|2022-04-25 08:35:00|1044.95|1041.83|1042.48|1039.36|1045.63|1042.51|1042.48|1039.36|0
1650876000000|2022-04-25 08:40:00|1042.59|1039.47|1039.57|1036.45|1042.71|1039.59|1039.23|1036.11|0
1650876300000|2022-04-25 08:45:00|1038.67|1035.55|1033.18|1030.06|1039.57|1036.45|1032.4|1029.28|0
1650876600000|2022-04-25 08:50:00|1033.07|1029.95|1031.06|1027.94|1033.29|1030.17|1030.16|1027.04|0
1650876900000|2022-04-25 08:55:00|1030.83|1027.71|1035.53|1032.41|1035.53|1032.41|1030.72|1027.6|0
1650877200000|2022-04-25 09:00:00|1035.08|1031.96|1037.32|1034.2|1038.22|1035.1|1034.19|1031.07|0
1650877500000|2022-04-25 09:05:00|1037.2|1034.08|1034.96|1031.84|1037.32|1034.2|1031.05|1027.93|0
1650877800000|2022-04-25 09:10:00|1034.85|1031.73|1033.14|1030.02|1035.08|1031.96|1031.74|1028.62|0
1650878100000|2022-04-25 09:15:00|1032.91|1029.79|1031.79|1028.67|1035.15|1032.03|1030.45|1027.33|0
1650878400000|2022-04-25 09:20:00|1031.68|1028.56|1031.23|1028.11|1036.94|1033.82|1030.23|1027.11|0
1650878700000|2022-04-25 09:25:00|1031.12|1028|1033.58|1030.46|1036.27|1033.15|1030.67|1027.55|0
1650879000000|2022-04-25 09:30:00|1033.35|1030.23|1040.52|1037.4|1040.74|1037.62|1032.68|1029.56|0
1650879300000|2022-04-25 09:35:00|1040.74|1037.62|1038.5|1035.38|1040.74|1037.62|1037.83|1034.71|0
1650879600000|2022-04-25 09:40:00|1038.72|1035.6|1045.22|1042.1|1045.22|1042.1|1038.72|1035.6|0
1650879900000|2022-04-25 09:45:00|1045.45|1042.33|1042.86|1039.74|1046.12|1043|1042.86|1039.74|0
1650880200000|2022-04-25 09:50:00|1043.2|1040.08|1042.34|1039.22|1045.67|1042.55|1039.65|1036.53|0
1650880500000|2022-04-25 09:55:00|1042.23|1039.11|1038.86|1035.74|1042.68|1039.56|1038.75|1035.63|0
1650880800000|2022-04-25 10:00:00|1038.3|1035.18|1038.42|1035.3|1042.35|1039.23|1038.2|1035.08|0
1650881100000|2022-04-25 10:05:00|1038.54|1035.42|1040.78|1037.66|1041.23|1038.11|1036.52|1033.4|0
1650881400000|2022-04-25 10:10:00|1040.33|1037.21|1038.31|1035.19|1041.9|1038.78|1037.75|1034.63|0
1650881700000|2022-04-25 10:15:00|1038.54|1035.42|1041.45|1038.33|1042.01|1038.89|1038.54|1035.42|0
1650882000000|2022-04-25 10:20:00|1041.22|1038.1|1042.79|1039.67|1044.02|1040.9|1041.11|1037.99|0
1650882300000|2022-04-25 10:25:00|1042.9|1039.78|1041.33|1038.21|1044.14|1041.02|1041.33|1038.21|0
1650882600000|2022-04-25 10:30:00|1041.22|1038.1|1036.96|1033.84|1042.34|1039.22|1036.96|1033.84|0
1650882900000|2022-04-25 10:35:00|1036.84|1033.72|1037.01|1033.89|1040.55|1037.43|1035.17|1032.05|0
1650883200000|2022-04-25 10:40:00|1036.89|1033.77|1036.78|1033.66|1038.35|1035.23|1036.33|1033.21|0
1650883500000|2022-04-25 10:45:00|1036.56|1033.44|1039.69|1036.57|1039.91|1036.79|1036.55|1033.43|0
1650883800000|2022-04-25 10:50:00|1039.46|1036.34|1039.35|1036.23|1042.15|1039.03|1038.34|1035.22|0
1650884100000|2022-04-25 10:55:00|1039.24|1036.12|1042.93|1039.81|1043.05|1039.93|1038.56|1035.44|0
1650884400000|2022-04-25 11:00:00|1043.05|1039.93|1043.94|1040.82|1045.29|1042.17|1042.6|1039.48|0
1650884700000|2022-04-25 11:05:00|1043.72|1040.6|1039.68|1036.56|1043.94|1040.82|1038.78|1035.66|0
1650885000000|2022-04-25 11:10:00|1039.9|1036.78|1036.77|1033.65|1041.02|1037.9|1036.77|1033.65|0
1650885300000|2022-04-25 11:15:00|1036.54|1033.42|1033.63|1030.51|1038.11|1034.99|1033.18|1030.06|0
1650885600000|2022-04-25 11:20:00|1034.08|1030.96|1047.43|1044.31|1050.19|1047.07|1033.18|1030.06|0
1650885900000|2022-04-25 11:25:00|1047.31|1044.19|1037.11|1033.99|1048.78|1045.66|1036.67|1033.55|0
1650886200000|2022-04-25 11:30:00|1036.89|1033.77|1045.63|1042.51|1048.33|1045.21|1036.89|1033.77|0
1650886500000|2022-04-25 11:35:00|1045.74|1042.62|1047.2|1044.08|1050.57|1047.45|1045.74|1042.62|0
1650886800000|2022-04-25 11:40:00|1047.43|1044.31|1043.38|1040.26|1048.1|1044.98|1041.14|1038.02|0
1650887100000|2022-04-25 11:45:00|1043.83|1040.71|1042.26|1039.14|1045.85|1042.73|1041.59|1038.47|0
1650887400000|2022-04-25 11:50:00|1042.04|1038.92|1044.28|1041.16|1046.3|1043.18|1042.04|1038.92|0
1650887700000|2022-04-25 11:55:00|1044.05|1040.93|1043.83|1040.71|1044.83|1041.71|1040.69|1037.57|0
1650888000000|2022-04-25 12:00:00|1044.27|1041.15|1040.91|1037.79|1044.5|1041.38|1039.12|1036|0
1650888300000|2022-04-25 12:05:00|1040.68|1037.56|1042.25|1039.13|1045.62|1042.5|1039.79|1036.67|0
1650888600000|2022-04-25 12:10:00|1043.15|1040.03|1040.46|1037.34|1045.84|1042.72|1040.01|1036.89|0
1650888900000|2022-04-25 12:15:00|1040.23|1037.11|1044.94|1041.82|1045.61|1042.49|1038.89|1035.77|0
1650889200000|2022-04-25 12:20:00|1045.16|1042.04|1048.08|1044.96|1048.3|1045.18|1044.04|1040.92|0
1650889500000|2022-04-25 12:25:00|1048.3|1045.18|1047.74|1044.62|1049.43|1046.31|1045.04|1041.92|0
1650889800000|2022-04-25 12:30:00|1048.53|1045.41|1044.04|1040.92|1051|1047.88|1043.81|1040.69|0
1650890100000|2022-04-25 12:35:00|1043.81|1040.69|1045.71|1042.59|1046.28|1043.16|1043.59|1040.47|0
1650890400000|2022-04-25 12:40:00|1045.83|1042.71|1051.22|1048.1|1052.12|1049|1045.83|1042.71|0
1650890700000|2022-04-25 12:45:00|1052|1048.88|1055.26|1052.14|1055.71|1052.59|1050.32|1047.2|0
1650891000000|2022-04-25 12:50:00|1055.94|1052.82|1053.68|1050.56|1055.94|1052.82|1053.46|1050.34|0
1650891300000|2022-04-25 12:55:00|1053.91|1050.79|1059.04|1055.92|1060.66|1057.54|1053.91|1050.79|0
1650891600000|2022-04-25 13:00:00|1058.59|1055.47|1054.25|1051.13|1059.43|1056.31|1054.25|1051.13|0
1650891900000|2022-04-25 13:05:00|1054.48|1051.36|1055.38|1052.26|1055.38|1052.26|1052.45|1049.33|0
1650892200000|2022-04-25 13:10:00|1055.6|1052.48|1058.75|1055.63|1058.75|1055.63|1054.25|1051.13|0
1650892500000|2022-04-25 13:15:00|1058.98|1055.86|1057.85|1054.73|1060.78|1057.66|1056.5|1053.38|0
1650892800000|2022-04-25 13:20:00|1058.07|1054.95|1054.24|1051.12|1060.1|1056.98|1054.24|1051.12|0
1650893100000|2022-04-25 13:25:00|1054.02|1050.9|1051.09|1047.97|1056.04|1052.92|1051.09|1047.97|0
1650893400000|2022-04-25 13:30:00|1051.87|1048.75|1039.24|1036.12|1051.87|1048.75|1036.49|1033.37|0
1650893700000|2022-04-25 13:35:00|1040.58|1037.46|1043.69|1040.57|1053.8|1050.68|1040.58|1037.46|0
1650894000000|2022-04-25 13:40:00|1042.34|1039.22|1035.41|1032.29|1048.64|1045.52|1035.41|1032.29|0
1650894300000|2022-04-25 13:45:00|1035.63|1032.51|1043.55|1040.43|1043.55|1040.43|1032.35|1029.23|0
1650894600000|2022-04-25 13:50:00|1043.88|1040.76|1032.57|1029.45|1048.71|1045.59|1032.57|1029.45|0
1650894900000|2022-04-25 13:55:00|1033.02|1029.9|1022.27|1019.15|1039.05|1035.93|1022.27|1019.15|0
1650895200000|2022-04-25 14:00:00|1022.04|1018.92|1022.49|1019.37|1027.18|1024.06|1020.92|1017.8|0
1650895500000|2022-04-25 14:05:00|1022.04|1018.92|1028.88|1025.76|1032.56|1029.44|1019.58|1016.46|0
1650895800000|2022-04-25 14:10:00|1029.78|1026.66|1026.75|1023.63|1034.48|1031.36|1023.96|1020.84|0
1650896100000|2022-04-25 14:15:00|1027.76|1024.64|1032.24|1029.12|1032.24|1029.12|1024.41|1021.29|0
1650896400000|2022-04-25 14:20:00|1031.79|1028.67|1039.4|1036.28|1039.96|1036.84|1022.4|1019.28|0
1650896700000|2022-04-25 14:25:00|1040.97|1037.85|1044.22|1041.1|1046.13|1043.01|1040.97|1037.85|0
1650897000000|2022-04-25 14:30:00|1042.99|1039.87|1056.11|1052.99|1056.33|1053.21|1042.99|1039.87|0
1650897300000|2022-04-25 14:35:00|1055.66|1052.54|1046.66|1043.54|1058.58|1055.46|1046.21|1043.09|0
1650897600000|2022-04-25 14:40:00|1046.55|1043.43|1040.6|1037.48|1046.55|1043.43|1036.79|1033.67|0
1650897900000|2022-04-25 14:45:00|1039.48|1036.36|1047.11|1043.99|1048.01|1044.89|1038.81|1035.69|0
1650898200000|2022-04-25 14:50:00|1049.58|1046.46|1032.86|1029.74|1049.58|1046.46|1031.41|1028.29|0
1650898500000|2022-04-25 14:55:00|1033.43|1030.31|1026.32|1023.2|1034.32|1031.2|1025.43|1022.31|0
1650898800000|2022-04-25 15:00:00|1025.65|1022.53|1029.89|1026.77|1031.23|1028.11|1024.31|1021.19|0
1650899100000|2022-04-25 15:05:00|1028.78|1025.66|1025.65|1022.53|1030.12|1027|1024.53|1021.41|0
1650899400000|2022-04-25 15:10:00|1025.2|1022.08|1028.54|1025.42|1036.37|1033.25|1022.08|1018.96|0
1650899700000|2022-04-25 15:15:00|1027.65|1024.53|1026.75|1023.63|1028.1|1024.98|1019.62|1016.5|0
1650900000000|2022-04-25 15:20:00|1026.31|1023.19|1031.48|1028.36|1033.72|1030.6|1025.64|1022.52|0
1650900300000|2022-04-25 15:25:00|1032.37|1029.25|1026.34|1023.22|1039.31|1036.19|1025|1021.88|0
1650900600000|2022-04-25 15:30:00|1027.01|1023.89|1025|1021.88|1027.9|1024.78|1018.75|1015.63|0
1650900900000|2022-04-25 15:35:00|1025.67|1022.55|1023.88|1020.76|1034.61|1031.49|1020.98|1017.86|0
1650901200000|2022-04-25 15:40:00|1023.66|1020.54|1019.19|1016.07|1024.99|1021.87|1018.52|1015.4|0
1650901500000|2022-04-25 15:45:00|1017.52|1014.4|1010.06|1006.94|1017.52|1014.4|1010.06|1006.94|0
1650901800000|2022-04-25 15:50:00|1010.84|1007.72|1011.97|1008.85|1013.84|1010.72|1009.39|1006.27|0
1650902100000|2022-04-25 15:55:00|1011.08|1007.96|1017.54|1014.42|1018.21|1015.09|1010.63|1007.51|0
1650902400000|2022-04-25 16:00:00|1016.87|1013.75|1016.42|1013.3|1017.32|1014.2|1012.19|1009.07|0
1650902700000|2022-04-25 16:05:00|1017.09|1013.97|1029.37|1026.25|1033.28|1030.16|1017.09|1013.97|0
1650903000000|2022-04-25 16:10:00|1029.25|1026.13|1030.53|1027.41|1034.96|1031.84|1027.36|1024.24|0
1650903300000|2022-04-25 16:15:00|1030.3|1027.18|1026.95|1023.83|1035.67|1032.55|1025.38|1022.26|0
1650903600000|2022-04-25 16:20:00|1028.06|1024.94|1039.03|1035.91|1039.03|1035.91|1028.06|1024.94|0
1650903900000|2022-04-25 16:25:00|1040.6|1037.48|1034.77|1031.65|1043.29|1040.17|1033.88|1030.76|0
1650904200000|2022-04-25 16:30:00|1035|1031.88|1039.7|1036.58|1042.61|1039.49|1032.31|1029.19|0
1650904500000|2022-04-25 16:35:00|1039.47|1036.35|1040.95|1037.83|1047.06|1043.94|1038.8|1035.68|0
1650904800000|2022-04-25 16:40:00|1040.16|1037.04|1035.23|1032.11|1040.73|1037.61|1035.12|1032|0
1650905100000|2022-04-25 16:45:00|1035.35|1032.23|1046.78|1043.66|1047.9|1044.78|1034.45|1031.33|0
1650905400000|2022-04-25 16:50:00|1047|1043.88|1037.81|1034.69|1048.8|1045.68|1037.81|1034.69|0
1650905700000|2022-04-25 16:55:00|1037.58|1034.46|1037.8|1034.68|1039.15|1036.03|1034.45|1031.33|0
1650906000000|2022-04-25 17:00:00|1038.25|1035.13|1029.75|1026.63|1041.17|1038.05|1028.63|1025.51|0
1650906300000|2022-04-25 17:05:00|1029.97|1026.85|1041.16|1038.04|1041.16|1038.04|1029.07|1025.95|0
1650906600000|2022-04-25 17:10:00|1042.51|1039.39|1046.77|1043.65|1049.01|1045.89|1041.39|1038.27|0
1650906900000|2022-04-25 17:15:00|1048.11|1044.99|1047.44|1044.32|1053.28|1050.16|1045.42|1042.3|0
1650907200000|2022-04-25 17:20:00|1047.89|1044.77|1048.11|1044.99|1049.01|1045.89|1044.52|1041.4|0
1650907500000|2022-04-25 17:25:00|1049.46|1046.34|1046.76|1043.64|1051.03|1047.91|1040.71|1037.59|0
1650907800000|2022-04-25 17:30:00|1046.99|1043.87|1042.5|1039.38|1052.6|1049.48|1040.25|1037.13|0
1650908100000|2022-04-25 17:35:00|1041.82|1038.7|1039.8|1036.68|1042.72|1039.6|1037.34|1034.22|0
1650908400000|2022-04-25 17:40:00|1039.58|1036.46|1044.74|1041.62|1047.99|1044.87|1039.58|1036.46|0
1650908700000|2022-04-25 17:45:00|1045.41|1042.29|1045.85|1042.73|1046.3|1043.18|1041.15|1038.03|0
1650909000000|2022-04-25 17:50:00|1045.41|1042.29|1044.73|1041.61|1047.65|1044.53|1037.11|1033.99|0
1650909300000|2022-04-25 17:55:00|1044.28|1041.16|1041.59|1038.47|1044.73|1041.61|1038.45|1035.33|0
1650909600000|2022-04-25 18:00:00|1042.49|1039.37|1036.43|1033.31|1043.61|1040.49|1035.31|1032.19|0
1650909900000|2022-04-25 18:05:00|1035.76|1032.64|1049.21|1046.09|1050.56|1047.44|1035.76|1032.64|0
1650910200000|2022-04-25 18:10:00|1049.66|1046.54|1050.11|1046.99|1052.36|1049.24|1043.6|1040.48|0
1650910500000|2022-04-25 18:15:00|1049.66|1046.54|1055.95|1052.83|1058.2|1055.08|1049.66|1046.54|0
1650910800000|2022-04-25 18:20:00|1056.4|1053.28|1062.64|1059.52|1063.55|1060.43|1053.7|1050.58|0
1650911100000|2022-04-25 18:25:00|1061.97|1058.85|1068.51|1065.39|1068.73|1065.61|1060.39|1057.27|0
1650911400000|2022-04-25 18:30:00|1068.96|1065.84|1069.18|1066.06|1070.99|1067.87|1066.7|1063.58|0
1650911700000|2022-04-25 18:35:00|1070.31|1067.19|1064.22|1061.1|1070.54|1067.42|1064.22|1061.1|0
1650912000000|2022-04-25 18:40:00|1063.99|1060.87|1063.54|1060.42|1067.15|1064.03|1062.19|1059.07|0
1650912300000|2022-04-25 18:45:00|1063.09|1059.97|1074.83|1071.71|1075.05|1071.93|1061.73|1058.61|0
1650912600000|2022-04-25 18:50:00|1074.15|1071.03|1079.12|1076|1079.35|1076.23|1073.24|1070.12|0
1650912900000|2022-04-25 18:55:00|1079.58|1076.46|1067.53|1064.41|1079.58|1076.46|1067.53|1064.41|0
1650913200000|2022-04-25 19:00:00|1067.76|1064.64|1057.37|1054.25|1069.56|1066.44|1055.23|1052.11|0
1650913500000|2022-04-25 19:05:00|1058.16|1055.04|1057.48|1054.36|1059.18|1056.06|1052.87|1049.75|0
1650913800000|2022-04-25 19:10:00|1056.92|1053.8|1062.56|1059.44|1062.56|1059.44|1056.69|1053.57|0
1650914100000|2022-04-25 19:15:00|1063.68|1060.56|1071.82|1068.7|1072.27|1069.15|1062.78|1059.66|0
1650914400000|2022-04-25 19:20:00|1072.49|1069.37|1080.34|1077.22|1082.23|1079.11|1072.49|1069.37|0
1650914700000|2022-04-25 19:25:00|1081.48|1078.36|1083.97|1080.85|1083.97|1080.85|1072.42|1069.3|0
1650915000000|2022-04-25 19:30:00|1083.06|1079.94|1084.42|1081.3|1085.78|1082.66|1079.89|1076.77|0
1650915300000|2022-04-25 19:35:00|1083.06|1079.94|1090.09|1086.97|1092.11|1088.99|1083.06|1079.94|0
1650915600000|2022-04-25 19:40:00|1090.32|1087.2|1092.36|1089.24|1093.72|1090.6|1081.69|1078.57|0
1650915900000|2022-04-25 19:45:00|1092.13|1089.01|1088.72|1085.6|1094.63|1091.51|1084.86|1081.74|0
1650916200000|2022-04-25 19:50:00|1088.95|1085.83|1095.31|1092.19|1095.99|1092.87|1082.82|1079.7|0
1650916500000|2022-04-25 19:55:00|1094.85|1091.73|1095.54|1092.42|1095.99|1092.87|1089.63|1086.51|0
1650916800000|2022-04-25 20:00:00|1095.76|1092.64|1096.8|1093.68|1098.16|1095.04|1092.12|1089|0
1650917100000|2022-04-25 20:05:00|1096.34|1093.22|1094.98|1091.86|1096.8|1093.68|1094.18|1091.06|0
1650917400000|2022-04-25 20:10:00|1094.75|1091.63|1092.93|1089.81|1095.66|1092.54|1092.7|1089.58|0
1650917700000|2022-04-25 20:15:00|1092.73|1089.09|1094.66|1091.02|1095.46|1091.82|1092.73|1089.09|0
1650918000000|2022-04-25 20:20:00|1094.78|1091.14|1095|1091.36|1095.69|1092.05|1094.1|1090.46|0
1650918300000|2022-04-25 20:25:00|1095.46|1091.82|1095.91|1092.27|1096.36|1092.72|1095|1091.36|0
1650918600000|2022-04-25 20:30:00|1096.14|1092.5|1094.77|1091.13|1096.14|1092.5|1094.09|1090.45|0
1650918900000|2022-04-25 20:35:00|1094.54|1090.9|1096.36|1092.72|1096.36|1092.72|1094.32|1090.68|0
1650919200000|2022-04-25 20:40:00|1096.24|1092.6|1095.9|1092.26|1097.04|1093.4|1095.45|1091.81|0
1650919500000|2022-04-25 20:45:00|1096.01|1092.37|1096.58|1092.94|1097.04|1093.4|1095.9|1092.26|0
1650919800000|2022-04-25 20:50:00|1096.47|1092.83|1097.26|1093.62|1097.27|1093.63|1096.13|1092.49|0
1650920100000|2022-04-25 20:55:00|1097.04|1093.4|1096.79|1093.15|1097.26|1093.62|1096.35|1092.71|0
1650920400000|2022-04-25 21:00:00|1096.76|1093.12|1096.32|1092.68|1096.76|1093.12|1096.32|1092.68|0
1650920700000|2022-04-25 21:05:00|1096.1|1092.46|1095.49|1091.85|1096.32|1092.68|1095.49|1091.85|0
1650921000000|2022-04-25 21:10:00|1095.53|1091.89|1095.23|1091.59|1095.56|1091.92|1095.16|1091.52|0
1650921300000|2022-04-25 21:15:00|1095.26|1091.62|1095.19|1091.55|1095.35|1091.71|1095.16|1091.52|0
1650921600000|2022-04-25 21:20:00|1095.23|1091.59|1095.75|1092.11|1095.75|1092.11|1095.05|1091.41|0
1650921900000|2022-04-25 21:25:00|1095.85|1092.21|1095.95|1092.31|1095.95|1092.31|1095.85|1092.21|0
1650922200000|2022-04-25 21:30:00|1095.91|1092.27|1095.42|1091.78|1095.91|1092.27|1095.29|1091.65|0
1650922500000|2022-04-25 21:35:00|1095.68|1092.04|1095.62|1091.98|1095.78|1092.14|1095.62|1091.98|0
1650922800000|2022-04-25 21:40:00|1095.45|1091.81|1095.64|1092|1095.75|1092.11|1095.42|1091.78|0
1650923100000|2022-04-25 21:45:00|1095.68|1092.04|1095.62|1091.98|1095.81|1092.17|1095.62|1091.98|0
1650923400000|2022-04-25 21:50:00|1095.61|1091.97|1095.64|1092|1095.68|1092.04|1095.61|1091.97|0
1650923700000|2022-04-25 21:55:00|1095.68|1092.04|1095.51|1091.87|1095.74|1092.1|1095.37|1091.73|0
1650924000000|2022-04-25 22:00:00|1096.44|1092.8|1091.78|1088.14|1096.44|1092.8|1091.78|1088.14|0
1650924300000|2022-04-25 22:05:00|1091.56|1087.92|1092.01|1088.37|1092.69|1089.05|1091.44|1087.8|0
1650924600000|2022-04-25 22:10:00|1092.12|1088.48|1092.01|1088.37|1093.37|1089.73|1091.78|1088.14|0
1650924900000|2022-04-25 22:15:00|1092.46|1088.82|1091.55|1087.91|1092.46|1088.82|1091.32|1087.68|0
1650925200000|2022-04-25 22:20:00|1091.78|1088.14|1091.88|1088.24|1092.23|1088.59|1091.32|1087.68|0
1650925500000|2022-04-25 22:25:00|1091.78|1088.14|1092.79|1089.15|1093.14|1089.5|1091.66|1088.02|0
1650925800000|2022-04-25 22:30:00|1092.68|1089.04|1093.36|1089.72|1093.36|1089.72|1091.55|1087.91|0
1650926100000|2022-04-25 22:35:00|1093.24|1089.6|1093.01|1089.37|1093.24|1089.6|1092|1088.36|0
1650926400000|2022-04-25 22:40:00|1093.13|1089.49|1091.99|1088.35|1093.13|1089.49|1091.54|1087.9|0
1650926700000|2022-04-25 22:45:00|1091.88|1088.24|1092.45|1088.81|1092.56|1088.92|1091.54|1087.9|0
1650927000000|2022-04-25 22:50:00|1092.67|1089.03|1094.72|1091.08|1095.17|1091.53|1092.67|1089.03|0
1650927300000|2022-04-25 22:55:00|1094.49|1090.85|1094.72|1091.08|1095.05|1091.41|1093.81|1090.17|0
1650927600000|2022-04-25 23:00:00|1094.82|1091.18|1094.94|1091.3|1095.62|1091.98|1094.49|1090.85|0
1650927900000|2022-04-25 23:05:00|1094.71|1091.07|1095.17|1091.53|1095.62|1091.98|1094.49|1090.85|0
1650928200000|2022-04-25 23:10:00|1094.94|1091.3|1096.07|1092.43|1096.3|1092.66|1094.94|1091.3|0
1650928500000|2022-04-25 23:15:00|1096.18|1092.54|1096.07|1092.43|1096.75|1093.11|1096.07|1092.43|0
1650928800000|2022-04-25 23:20:00|1096.3|1092.66|1096.07|1092.43|1096.3|1092.66|1095.5|1091.86|0
1650929100000|2022-04-25 23:25:00|1095.84|1092.2|1095.39|1091.75|1096.52|1092.88|1095.39|1091.75|0
1650929400000|2022-04-25 23:30:00|1095.61|1091.97|1094.47|1090.83|1095.61|1091.97|1094.25|1090.61|0
1650929700000|2022-04-25 23:35:00|1094.36|1090.72|1094.25|1090.61|1094.47|1090.83|1094.25|1090.61|0
1650930000000|2022-04-25 23:40:00|1094.24|1090.6|1094.24|1090.6|1094.47|1090.83|1094.02|1090.38|0
1650930300000|2022-04-25 23:45:00|1094.02|1090.38|1094.24|1090.6|1094.24|1090.6|1093.11|1089.47|0
1650930600000|2022-04-25 23:50:00|1094.01|1090.37|1093.1|1089.46|1094.47|1090.83|1092.88|1089.24|0
1650930900000|2022-04-25 23:55:00|1092.88|1089.24|1093.33|1089.69|1093.78|1090.14|1092.42|1088.78|0
1650931200000|2022-04-26 00:00:00|1093.1|1089.46|1091.96|1088.32|1093.78|1090.14|1091.74|1088.1|0
1650931500000|2022-04-26 00:05:00|1092.19|1088.55|1091.96|1088.32|1093.78|1090.14|1091.51|1087.87|0
1650931800000|2022-04-26 00:10:00|1091.84|1088.2|1091.39|1087.75|1093.1|1089.46|1090.93|1087.29|0
1650932100000|2022-04-26 00:15:00|1091.28|1087.64|1091.73|1088.09|1092.64|1089|1090.82|1087.18|0
1650932400000|2022-04-26 00:20:00|1091.5|1087.86|1092.18|1088.54|1093.09|1089.45|1091.5|1087.86|0
1650932700000|2022-04-26 00:25:00|1092.06|1088.42|1093.09|1089.45|1093.77|1090.13|1092.06|1088.42|0
1650933000000|2022-04-26 00:30:00|1093.32|1089.68|1092.41|1088.77|1093.32|1089.68|1091.73|1088.09|0
1650933300000|2022-04-26 00:35:00|1092.51|1088.87|1092.86|1089.22|1093.54|1089.9|1092.51|1088.87|0
1650933600000|2022-04-26 00:40:00|1093.09|1089.45|1093.99|1090.35|1093.99|1090.35|1092.18|1088.54|0
1650933900000|2022-04-26 00:45:00|1093.77|1090.13|1094.1|1090.46|1094.45|1090.81|1093.54|1089.9|0
1650934200000|2022-04-26 00:50:00|1093.99|1090.35|1094.44|1090.8|1094.44|1090.8|1093.31|1089.67|0
1650934500000|2022-04-26 00:55:00|1094.67|1091.03|1096.03|1092.39|1096.49|1092.85|1094.22|1090.58|0
1650934800000|2022-04-26 01:00:00|1096.14|1092.5|1097.17|1093.53|1097.17|1093.53|1096.03|1092.39|0
1650935100000|2022-04-26 01:05:00|1096.94|1093.3|1097.17|1093.53|1097.17|1093.53|1096.48|1092.84|0
1650935400000|2022-04-26 01:10:00|1096.94|1093.3|1097.16|1093.52|1097.16|1093.52|1096.71|1093.07|0
1650935700000|2022-04-26 01:15:00|1096.94|1093.3|1096.02|1092.38|1097.16|1093.52|1096.02|1092.38|0
1650936000000|2022-04-26 01:20:00|1095.8|1092.16|1095.11|1091.47|1096.02|1092.38|1094.66|1091.02|0
1650936300000|2022-04-26 01:25:00|1094.89|1091.25|1095.79|1092.15|1096.7|1093.06|1094.89|1091.25|0
1650936600000|2022-04-26 01:30:00|1096.25|1092.61|1096.47|1092.83|1096.47|1092.83|1095.34|1091.7|0
1650936900000|2022-04-26 01:35:00|1096.25|1092.61|1096.93|1093.29|1097.15|1093.51|1096.02|1092.38|0
1650937200000|2022-04-26 01:40:00|1097.04|1093.4|1097.15|1093.51|1098.97|1095.33|1096.93|1093.29|0
1650937500000|2022-04-26 01:45:00|1096.92|1093.28|1094.76|1091.12|1096.92|1093.28|1093.29|1089.65|0
1650937800000|2022-04-26 01:50:00|1094.65|1091.01|1094.98|1091.34|1095.1|1091.46|1093.74|1090.1|0
1650938100000|2022-04-26 01:55:00|1094.87|1091.23|1094.87|1091.23|1095.1|1091.46|1093.51|1089.87|0
1650938400000|2022-04-26 02:00:00|1095.1|1091.46|1094.91|1092.11|1095.78|1092.14|1094.19|1090.55|0
1650938700000|2022-04-26 02:05:00|1095.13|1092.33|1095.69|1092.89|1097.41|1094.61|1095.01|1092.21|0
1650939000000|2022-04-26 02:10:00|1095.59|1092.79|1094.67|1091.87|1095.59|1092.79|1094.33|1091.53|0
1650939300000|2022-04-26 02:15:00|1094.9|1092.1|1095.58|1092.78|1095.58|1092.78|1093.54|1090.74|0
1650939600000|2022-04-26 02:20:00|1095.35|1092.55|1097.85|1095.05|1098.08|1095.28|1094.9|1092.1|0
1650939900000|2022-04-26 02:25:00|1098.08|1095.28|1098.31|1095.51|1098.76|1095.96|1097.62|1094.82|0
1650940200000|2022-04-26 02:30:00|1098.53|1095.73|1097.85|1095.05|1098.76|1095.96|1097.85|1095.05|0
1650940500000|2022-04-26 02:35:00|1098.08|1095.28|1098.08|1095.28|1098.76|1095.96|1097.85|1095.05|0
1650940800000|2022-04-26 02:40:00|1098.07|1095.27|1100.8|1098|1101.03|1098.23|1098.07|1095.27|0
1650941100000|2022-04-26 02:45:00|1100.58|1097.78|1101.03|1098.23|1101.03|1098.23|1100.12|1097.32|0
1650941400000|2022-04-26 02:50:00|1100.57|1097.77|1101.03|1098.23|1101.03|1098.23|1100.57|1097.77|0
1650941700000|2022-04-26 02:55:00|1100.8|1098|1100.8|1098|1101.03|1098.23|1100.57|1097.77|0
1650942000000|2022-04-26 03:00:00|1100.57|1097.77|1101.93|1099.13|1101.94|1099.14|1100.57|1097.77|0
1650942300000|2022-04-26 03:05:00|1101.71|1098.91|1101.93|1099.13|1101.93|1099.13|1101.25|1098.45|0
1650942600000|2022-04-26 03:10:00|1101.7|1098.9|1101.93|1099.13|1101.93|1099.13|1101.48|1098.68|0
1650942900000|2022-04-26 03:15:00|1103.52|1100.72|1101.7|1098.9|1103.52|1100.72|1100.9|1098.1|0
1650943200000|2022-04-26 03:20:00|1101.47|1098.67|1102.61|1099.81|1103.29|1100.49|1101.02|1098.22|0
1650943500000|2022-04-26 03:25:00|1102.38|1099.58|1103.52|1100.72|1103.75|1100.95|1102.38|1099.58|0
1650943800000|2022-04-26 03:30:00|1103.29|1100.49|1103.06|1100.26|1104.2|1101.4|1102.61|1099.81|0
1650944100000|2022-04-26 03:35:00|1103.29|1100.49|1102.83|1100.03|1104.43|1101.63|1102.6|1099.8|0
1650944400000|2022-04-26 03:40:00|1102.6|1099.8|1101.92|1099.12|1102.6|1099.8|1101.92|1099.12|0
1650944700000|2022-04-26 03:45:00|1102.15|1099.35|1102.37|1099.57|1102.6|1099.8|1101.8|1099|0
1650945000000|2022-04-26 03:50:00|1102.6|1099.8|1102.37|1099.57|1102.83|1100.03|1102.02|1099.22|0
1650945300000|2022-04-26 03:55:00|1102.14|1099.34|1103.28|1100.48|1103.28|1100.48|1102.14|1099.34|0
1650945600000|2022-04-26 04:00:00|1103.51|1100.71|1103.73|1100.93|1103.96|1101.16|1103.05|1100.25|0
1650945900000|2022-04-26 04:05:00|1103.61|1100.81|1101.91|1099.11|1103.73|1100.93|1101.91|1099.11|0
1650946200000|2022-04-26 04:10:00|1101.45|1098.65|1102.36|1099.56|1102.36|1099.56|1101.23|1098.43|0
1650946500000|2022-04-26 04:15:00|1102.13|1099.33|1101.9|1099.1|1102.59|1099.79|1101.9|1099.1|0
1650946800000|2022-04-26 04:20:00|1102.13|1099.33|1101.68|1098.88|1102.13|1099.33|1101.22|1098.42|0
1650947100000|2022-04-26 04:25:00|1101.45|1098.65|1101.45|1098.65|1101.68|1098.88|1101.45|1098.65|0
1650947400000|2022-04-26 04:30:00|1101.67|1098.87|1102.13|1099.33|1102.13|1099.33|1101.67|1098.87|0
1650947700000|2022-04-26 04:35:00|1101.9|1099.1|1101.9|1099.1|1101.9|1099.1|1101.67|1098.87|0
1650948000000|2022-04-26 04:40:00|1102.12|1099.32|1102.58|1099.78|1102.58|1099.78|1102.12|1099.32|0
1650948300000|2022-04-26 04:45:00|1102.35|1099.55|1102.58|1099.78|1102.58|1099.78|1102.23|1099.43|0
1650948600000|2022-04-26 04:50:00|1102.35|1099.55|1102.8|1100|1102.8|1100|1102.35|1099.55|0
1650948900000|2022-04-26 04:55:00|1102.57|1099.77|1102.8|1100|1102.8|1100|1102.57|1099.77|0
1650949200000|2022-04-26 05:00:00|1102.57|1099.77|1102.8|1100|1103.48|1100.68|1101.89|1099.09|0
1650949500000|2022-04-26 05:05:00|1102.57|1099.77|1098.24|1095.44|1102.68|1099.88|1098.24|1095.44|0
1650949800000|2022-04-26 05:10:00|1098.47|1095.67|1098.81|1096.01|1100.75|1097.95|1098.47|1095.67|0
1650950100000|2022-04-26 05:15:00|1098.47|1095.67|1097.1|1094.3|1098.92|1096.12|1096.65|1093.85|0
1650950400000|2022-04-26 05:20:00|1097.33|1094.53|1097.78|1094.98|1098.69|1095.89|1096.88|1094.08|0
1650950700000|2022-04-26 05:25:00|1098.01|1095.21|1098.01|1095.21|1098.92|1096.12|1097.55|1094.75|0
1650951000000|2022-04-26 05:30:00|1098.24|1095.44|1098.92|1096.12|1100.06|1097.26|1097.89|1095.09|0
1650951300000|2022-04-26 05:35:00|1099.14|1096.34|1098.92|1096.12|1099.37|1096.57|1098.46|1095.66|0
1650951600000|2022-04-26 05:40:00|1099.37|1096.57|1100.28|1097.48|1100.51|1097.71|1099.14|1096.34|0
1650951900000|2022-04-26 05:45:00|1100.51|1097.71|1101.19|1098.39|1101.3|1098.5|1100.28|1097.48|0
1650952200000|2022-04-26 05:50:00|1100.96|1098.16|1103.46|1100.66|1103.46|1100.66|1100.96|1098.16|0
1650952500000|2022-04-26 05:55:00|1103.23|1100.43|1100.38|1097.58|1103.23|1100.43|1100.38|1097.58|0
1650952800000|2022-04-26 06:00:00|1099.82|1097.02|1097.77|1094.97|1101.87|1099.07|1096.18|1093.38|0
1650953100000|2022-04-26 06:05:00|1097.54|1094.74|1095.04|1092.24|1097.54|1094.74|1093.67|1090.87|0
1650953400000|2022-04-26 06:10:00|1095.26|1092.46|1093.9|1091.1|1096.86|1094.06|1092.99|1090.19|0
1650953700000|2022-04-26 06:15:00|1093.67|1090.87|1092.31|1089.51|1093.67|1090.87|1089.92|1087.12|0
1650954000000|2022-04-26 06:20:00|1092.08|1089.28|1091.17|1088.37|1092.08|1089.28|1090.71|1087.91|0
1650954300000|2022-04-26 06:25:00|1091.39|1088.59|1092.07|1089.27|1092.28|1089.48|1090.36|1087.56|0
1650954600000|2022-04-26 06:30:00|1091.84|1089.04|1090.6|1087.8|1094.69|1091.89|1090.6|1087.8|0
1650954900000|2022-04-26 06:35:00|1090.83|1088.03|1091.51|1088.71|1092.42|1089.62|1089.92|1087.12|0
1650955200000|2022-04-26 06:40:00|1091.96|1089.16|1090.37|1087.57|1093.55|1090.75|1090.14|1087.34|0
1650955500000|2022-04-26 06:45:00|1090.14|1087.34|1091.96|1089.16|1092.41|1089.61|1087.42|1084.62|0
1650955800000|2022-04-26 06:50:00|1092.52|1089.72|1093.32|1090.52|1093.55|1090.75|1091.05|1088.25|0
1650956100000|2022-04-26 06:55:00|1093.2|1090.4|1093.77|1090.97|1093.77|1090.97|1091.27|1088.47|0
1650956400000|2022-04-26 07:00:00|1093.54|1090.74|1090.81|1088.01|1093.54|1090.74|1087.64|1084.84|0
1650956700000|2022-04-26 07:05:00|1090.61|1088.21|1083.58|1081.18|1091.18|1088.78|1083.46|1081.06|0
1650957000000|2022-04-26 07:10:00|1083.35|1080.95|1080.63|1078.23|1085.16|1082.76|1080.17|1077.77|0
1650957300000|2022-04-26 07:15:00|1079.49|1077.09|1077.11|1074.71|1080.63|1078.23|1076.77|1074.37|0
1650957600000|2022-04-26 07:20:00|1077|1074.6|1077.79|1075.39|1078.24|1075.84|1075.41|1073.01|0
1650957900000|2022-04-26 07:25:00|1077.56|1075.16|1073.48|1071.08|1080.17|1077.77|1072.24|1069.84|0
1650958200000|2022-04-26 07:30:00|1073.15|1070.75|1077.9|1075.5|1078.74|1076.34|1071.02|1068.62|0
1650958500000|2022-04-26 07:35:00|1078.13|1075.73|1076.99|1074.59|1079.48|1077.08|1074.95|1072.55|0
1650958800000|2022-04-26 07:40:00|1077.21|1074.81|1075.17|1072.77|1079.25|1076.85|1074.95|1072.55|0
1650959100000|2022-04-26 07:45:00|1075.4|1073|1077.89|1075.49|1079.02|1076.62|1073.81|1071.41|0
1650959400000|2022-04-26 07:50:00|1078.11|1075.71|1079.24|1076.84|1081.06|1078.66|1078.11|1075.71|0
1650959700000|2022-04-26 07:55:00|1079.7|1077.3|1076.86|1074.46|1080.94|1078.54|1075.85|1073.45|0
1650960000000|2022-04-26 08:00:00|1076.3|1073.9|1076.75|1074.35|1080.37|1077.97|1075.39|1072.99|0
1650960300000|2022-04-26 08:05:00|1076.63|1074.23|1078.33|1075.93|1079.69|1077.29|1076.07|1073.67|0
1650960600000|2022-04-26 08:10:00|1078.79|1076.39|1082.18|1079.78|1082.64|1080.24|1078.11|1075.71|0
1650960900000|2022-04-26 08:15:00|1082.29|1079.89|1084.22|1081.82|1085.58|1083.18|1082.29|1079.89|0
1650961200000|2022-04-26 08:20:00|1083.99|1081.59|1087.85|1085.45|1088.08|1085.68|1083.99|1081.59|0
1650961500000|2022-04-26 08:25:00|1087.96|1085.56|1087.05|1084.65|1088.53|1086.13|1085.81|1083.41|0
1650961800000|2022-04-26 08:30:00|1087.39|1084.99|1084.85|1082.45|1087.62|1085.22|1082.81|1080.41|0
1650962100000|2022-04-26 08:35:00|1084.74|1082.34|1082.48|1080.08|1084.74|1082.34|1081.8|1079.4|0
1650962400000|2022-04-26 08:40:00|1082.7|1080.3|1083.61|1081.21|1084.97|1082.57|1082.47|1080.07|0
1650962700000|2022-04-26 08:45:00|1083.49|1081.09|1083.03|1080.63|1084.97|1082.57|1082.93|1080.53|0
1650963000000|2022-04-26 08:50:00|1083.15|1080.75|1083.71|1081.31|1085.87|1083.47|1082.35|1079.95|0
1650963300000|2022-04-26 08:55:00|1084.06|1081.66|1089.15|1086.75|1089.15|1086.75|1083.38|1080.98|0
1650963600000|2022-04-26 09:00:00|1089.73|1087.33|1087.23|1084.83|1089.73|1087.33|1087.23|1084.83|0
1650963900000|2022-04-26 09:05:00|1087|1084.6|1089.04|1086.64|1090.63|1088.23|1085.75|1083.35|0
1650964200000|2022-04-26 09:10:00|1089.27|1086.87|1088.24|1085.84|1090.4|1088|1087.45|1085.05|0
1650964500000|2022-04-26 09:15:00|1088.36|1085.96|1088.58|1086.18|1088.81|1086.41|1086.54|1084.14|0
1650964800000|2022-04-26 09:20:00|1088.47|1086.07|1084.72|1082.32|1088.47|1086.07|1084.5|1082.1|0
1650965100000|2022-04-26 09:25:00|1084.95|1082.55|1085.06|1082.66|1086.09|1083.69|1083.59|1081.19|0
1650965400000|2022-04-26 09:30:00|1085.18|1082.78|1086.99|1084.59|1088.35|1085.95|1084.5|1082.1|0
1650965700000|2022-04-26 09:35:00|1086.76|1084.36|1087.21|1084.81|1089.03|1086.63|1086.54|1084.14|0
1650966000000|2022-04-26 09:40:00|1087.1|1084.7|1086.53|1084.13|1087.21|1084.81|1084.72|1082.32|0
1650966300000|2022-04-26 09:45:00|1086.76|1084.36|1082.45|1080.05|1086.99|1084.59|1082.45|1080.05|0
1650966600000|2022-04-26 09:50:00|1082.56|1080.16|1083.81|1081.41|1084.49|1082.09|1081.99|1079.59|0
1650966900000|2022-04-26 09:55:00|1083.69|1081.29|1085.85|1083.45|1086.53|1084.13|1082.9|1080.5|0
1650967200000|2022-04-26 10:00:00|1085.62|1083.22|1088.23|1085.83|1088.8|1086.4|1085.28|1082.88|0
1650967500000|2022-04-26 10:05:00|1088.45|1086.05|1085.85|1083.45|1088.45|1086.05|1085.85|1083.45|0
1650967800000|2022-04-26 10:10:00|1085.95|1083.55|1084.36|1081.96|1086.3|1083.9|1083.35|1080.95|0
1650968100000|2022-04-26 10:15:00|1084.26|1081.86|1082.32|1079.92|1084.26|1081.86|1081.08|1078.68|0
1650968400000|2022-04-26 10:20:00|1082.67|1080.27|1082.21|1079.81|1083.57|1081.17|1081.3|1078.9|0
1650968700000|2022-04-26 10:25:00|1082.32|1079.92|1081.53|1079.13|1082.66|1080.26|1079.94|1077.54|0
1650969000000|2022-04-26 10:30:00|1081.3|1078.9|1082.21|1079.81|1084.7|1082.3|1081.07|1078.67|0
1650969300000|2022-04-26 10:35:00|1082.31|1079.91|1083.67|1081.27|1084.58|1082.18|1081.53|1079.13|0
1650969600000|2022-04-26 10:40:00|1083.79|1081.39|1081.75|1079.35|1085.38|1082.98|1081.3|1078.9|0
1650969900000|2022-04-26 10:45:00|1081.98|1079.58|1082.88|1080.48|1083.79|1081.39|1081.98|1079.58|0
1650970200000|2022-04-26 10:50:00|1082.76|1080.36|1081.74|1079.34|1083.33|1080.93|1081.74|1079.34|0
1650970500000|2022-04-26 10:55:00|1081.52|1079.12|1079.7|1077.3|1083.33|1080.93|1079.58|1077.18|0
1650970800000|2022-04-26 11:00:00|1079.93|1077.53|1077.21|1074.81|1079.93|1077.53|1076.3|1073.9|0
1650971100000|2022-04-26 11:05:00|1076.98|1074.58|1077.09|1074.69|1077.21|1074.81|1075.4|1073|0
1650971400000|2022-04-26 11:10:00|1076.86|1074.46|1078.11|1075.71|1079.47|1077.07|1075.96|1073.56|0
1650971700000|2022-04-26 11:15:00|1077.88|1075.48|1078.34|1075.94|1079.13|1076.73|1077.2|1074.8|0
1650972000000|2022-04-26 11:20:00|1078.44|1076.04|1081.28|1078.88|1081.51|1079.11|1078.11|1075.71|0
1650972300000|2022-04-26 11:25:00|1081.51|1079.11|1081.5|1079.1|1081.96|1079.56|1080.15|1077.75|0
1650972600000|2022-04-26 11:30:00|1081.28|1078.88|1078.56|1076.16|1081.5|1079.1|1078.56|1076.16|0
1650972900000|2022-04-26 11:35:00|1078.44|1076.04|1076.74|1074.34|1079.12|1076.72|1074.93|1072.53|0
1650973200000|2022-04-26 11:40:00|1076.62|1074.22|1076.51|1074.11|1077.42|1075.02|1075.83|1073.43|0
1650973500000|2022-04-26 11:45:00|1076.74|1074.34|1079.91|1077.51|1079.91|1077.51|1076.29|1073.89|0
1650973800000|2022-04-26 11:50:00|1080.36|1077.96|1080.02|1077.62|1081.72|1079.32|1080.02|1077.62|0
1650974100000|2022-04-26 11:55:00|1079.91|1077.51|1081.72|1079.32|1081.95|1079.55|1079.45|1077.05|0
1650974400000|2022-04-26 12:00:00|1081.95|1079.55|1079.9|1077.5|1082.63|1080.23|1079.9|1077.5|0
1650974700000|2022-04-26 12:05:00|1079.68|1077.28|1080.58|1078.18|1081.26|1078.86|1079.45|1077.05|0
1650975000000|2022-04-26 12:10:00|1080.81|1078.41|1081.26|1078.86|1082.62|1080.22|1080.13|1077.73|0
1650975300000|2022-04-26 12:15:00|1081.49|1079.09|1079.44|1077.04|1082.17|1079.77|1078.19|1075.79|0
1650975600000|2022-04-26 12:20:00|1079.55|1077.15|1080.58|1078.18|1081.03|1078.63|1078.31|1075.91|0
1650975900000|2022-04-26 12:25:00|1079.9|1077.5|1080.8|1078.4|1082.39|1079.99|1078.99|1076.59|0
1650976200000|2022-04-26 12:30:00|1080.91|1078.51|1080.34|1077.94|1081.93|1079.53|1079.21|1076.81|0
1650976500000|2022-04-26 12:35:00|1080.45|1078.05|1074.91|1072.51|1080.45|1078.05|1072.19|1069.79|0
1650976800000|2022-04-26 12:40:00|1074.56|1072.16|1072.64|1070.24|1074.56|1072.16|1071.51|1069.11|0
1650977100000|2022-04-26 12:45:00|1072.41|1070.01|1073.09|1070.69|1073.54|1071.14|1071.06|1068.66|0
1650977400000|2022-04-26 12:50:00|1073.32|1070.92|1076.03|1073.63|1076.26|1073.86|1072.41|1070.01|0
1650977700000|2022-04-26 12:55:00|1075.81|1073.41|1076.86|1074.46|1077.54|1075.14|1075.13|1072.73|0
1650978000000|2022-04-26 13:00:00|1076.63|1074.23|1073.69|1071.29|1076.63|1074.23|1071.65|1069.25|0
1650978300000|2022-04-26 13:05:00|1073.46|1071.06|1073.46|1071.06|1074.14|1071.74|1072.66|1070.26|0
1650978600000|2022-04-26 13:10:00|1073.23|1070.83|1070.52|1068.12|1073.68|1071.28|1069.39|1066.99|0
1650978900000|2022-04-26 13:15:00|1070.29|1067.89|1071.07|1068.67|1071.65|1069.25|1069.84|1067.44|0
1650979200000|2022-04-26 13:20:00|1071.19|1068.79|1068.93|1066.53|1071.42|1069.02|1067.8|1065.4|0
1650979500000|2022-04-26 13:25:00|1068.7|1066.3|1070.51|1068.11|1071.64|1069.24|1067.8|1065.4|0
1650979800000|2022-04-26 13:30:00|1070.06|1067.66|1063.46|1061.06|1071.64|1069.24|1063.23|1060.83|0
1650980100000|2022-04-26 13:35:00|1062.78|1060.38|1064.58|1062.18|1068.65|1066.25|1062.55|1060.15|0
1650980400000|2022-04-26 13:40:00|1063|1060.6|1056.24|1053.84|1065.49|1063.09|1055.79|1053.39|0
1650980700000|2022-04-26 13:45:00|1055.79|1053.39|1056.21|1053.81|1063.88|1061.48|1053.76|1051.36|0
1650981000000|2022-04-26 13:50:00|1055.31|1052.91|1050.14|1047.74|1057.79|1055.39|1050.14|1047.74|0
1650981300000|2022-04-26 13:55:00|1050.81|1048.41|1052.27|1049.87|1053.06|1050.66|1049.01|1046.61|0
1650981600000|2022-04-26 14:00:00|1051.71|1049.31|1051.71|1049.31|1053.51|1051.11|1048.78|1046.38|0
1650981900000|2022-04-26 14:05:00|1051.93|1049.53|1058.46|1056.06|1059.36|1056.96|1051.48|1049.08|0
1650982200000|2022-04-26 14:10:00|1057.56|1055.16|1048.78|1046.38|1059.36|1056.96|1048.33|1045.93|0
1650982500000|2022-04-26 14:15:00|1048.1|1045.7|1037.86|1035.46|1048.1|1045.7|1035.62|1033.22|0
1650982800000|2022-04-26 14:20:00|1037.19|1034.79|1034.83|1032.43|1039.88|1037.48|1031.36|1028.96|0
1650983100000|2022-04-26 14:25:00|1034.49|1032.09|1038.97|1036.57|1038.97|1036.57|1031.58|1029.18|0
1650983400000|2022-04-26 14:30:00|1040.54|1038.14|1032.81|1030.41|1041.22|1038.82|1032.25|1029.85|0
1650983700000|2022-04-26 14:35:00|1032.25|1029.85|1031.13|1028.73|1037.85|1035.45|1027.55|1025.15|0
1650984000000|2022-04-26 14:40:00|1031.58|1029.18|1026.91|1024.51|1032.02|1029.62|1022.85|1020.45|0
1650984300000|2022-04-26 14:45:00|1026.01|1023.61|1033.39|1030.99|1033.39|1030.99|1025.57|1023.17|0
1650984600000|2022-04-26 14:50:00|1033.61|1031.21|1029.36|1026.96|1036.08|1033.68|1028.35|1025.95|0
1650984900000|2022-04-26 14:55:00|1029.59|1027.19|1028.91|1026.51|1031.82|1029.42|1027.57|1025.17|0
1650985200000|2022-04-26 15:00:00|1028.69|1026.29|1023.32|1020.92|1028.69|1026.29|1022.88|1020.48|0
1650985500000|2022-04-26 15:05:00|1022.88|1020.48|1025.11|1022.71|1025.11|1022.71|1021.09|1018.69|0
1650985800000|2022-04-26 15:10:00|1024.44|1022.04|1029.35|1026.95|1029.58|1027.18|1023.1|1020.7|0
1650986100000|2022-04-26 15:15:00|1029.13|1026.73|1021.76|1019.36|1029.35|1026.95|1021.31|1018.91|0
1650986400000|2022-04-26 15:20:00|1021.53|1019.13|1028.01|1025.61|1032.48|1030.08|1020.86|1018.46|0
1650986700000|2022-04-26 15:25:00|1027.34|1024.94|1026.66|1024.26|1030.24|1027.84|1025.77|1023.37|0
1650987000000|2022-04-26 15:30:00|1026.22|1023.82|1025.68|1023.28|1030.15|1027.75|1022.2|1019.8|0
1650987300000|2022-04-26 15:35:00|1025.23|1022.83|1022.81|1020.41|1025.9|1023.5|1017.91|1015.51|0
1650987600000|2022-04-26 15:40:00|1022.37|1019.97|1024.15|1021.75|1024.15|1021.75|1016.35|1013.95|0
1650987900000|2022-04-26 15:45:00|1023.93|1021.53|1024.49|1022.09|1026.72|1024.32|1021.03|1018.63|0
1650988200000|2022-04-26 15:50:00|1024.04|1021.64|1022.48|1020.08|1026.71|1024.31|1022.48|1020.08|0
1650988500000|2022-04-26 15:55:00|1022.36|1019.96|1015.8|1013.4|1022.36|1019.96|1015.58|1013.18|0
1650988800000|2022-04-26 16:00:00|1016.24|1013.84|1018.91|1016.51|1019.8|1017.4|1015.58|1013.18|0
1650989100000|2022-04-26 16:05:00|1019.13|1016.73|1025.15|1022.75|1025.15|1022.75|1018.02|1015.62|0
1650989400000|2022-04-26 16:10:00|1024.7|1022.3|1025.25|1022.85|1025.92|1023.52|1021.8|1019.4|0
1650989700000|2022-04-26 16:15:00|1025.59|1023.19|1027.51|1025.11|1029.83|1027.43|1025.37|1022.97|0
1650990000000|2022-04-26 16:20:00|1027.73|1025.33|1031.31|1028.91|1033.77|1031.37|1027.73|1025.33|0
1650990300000|2022-04-26 16:25:00|1030.86|1028.46|1037.79|1035.39|1039.81|1037.41|1030.86|1028.46|0
1650990600000|2022-04-26 16:30:00|1037.34|1034.94|1033.76|1031.36|1038.91|1036.51|1032.42|1030.02|0
1650990900000|2022-04-26 16:35:00|1033.87|1031.47|1028.4|1026|1035.43|1033.03|1027.73|1025.33|0
1650991200000|2022-04-26 16:40:00|1028.62|1026.22|1029.29|1026.89|1031.75|1029.35|1027.28|1024.88|0
1650991500000|2022-04-26 16:45:00|1029.06|1026.66|1025.49|1023.09|1029.29|1026.89|1024.6|1022.2|0
1650991800000|2022-04-26 16:50:00|1025.71|1023.31|1028.84|1026.44|1031.74|1029.34|1025.26|1022.86|0
1650992100000|2022-04-26 16:55:00|1028.17|1025.77|1039.57|1037.17|1039.57|1037.17|1027.49|1025.09|0
1650992400000|2022-04-26 17:00:00|1039.35|1036.95|1024.04|1021.64|1039.35|1036.95|1022.93|1020.53|0
1650992700000|2022-04-26 17:05:00|1024.49|1022.09|1024.94|1022.54|1027.17|1024.77|1023.82|1021.42|0
1650993000000|2022-04-26 17:10:00|1024.71|1022.31|1020.02|1017.62|1026.27|1023.87|1020.02|1017.62|0
1650993300000|2022-04-26 17:15:00|1019.8|1017.4|1016.23|1013.83|1021.81|1019.41|1016.01|1013.61|0
1650993600000|2022-04-26 17:20:00|1015.79|1013.39|1013.33|1010.93|1017.35|1014.95|1013.11|1010.71|0
1650993900000|2022-04-26 17:25:00|1013.56|1011.16|1012.15|1009.75|1015.11|1012.71|1009.79|1007.39|0
1650994200000|2022-04-26 17:30:00|1011.93|1009.53|1013.31|1010.91|1015.32|1012.92|1008.15|1005.75|0
1650994500000|2022-04-26 17:35:00|1012.42|1010.02|1015.31|1012.91|1016.2|1013.8|1009.98|1007.58|0
1650994800000|2022-04-26 17:40:00|1014.2|1011.8|1021.99|1019.59|1024.67|1022.27|1014.2|1011.8|0
1650995100000|2022-04-26 17:45:00|1022.89|1020.49|1019.54|1017.14|1023.55|1021.15|1016.42|1014.02|0
1650995400000|2022-04-26 17:50:00|1019.99|1017.59|1013.08|1010.68|1019.99|1017.59|1013.08|1010.68|0
1650995700000|2022-04-26 17:55:00|1013.53|1011.13|1014.41|1012.01|1017.31|1014.91|1012.64|1010.24|0
1650996000000|2022-04-26 18:00:00|1014.64|1012.24|1014.41|1012.01|1016.19|1013.79|1011.08|1008.68|0
1650996300000|2022-04-26 18:05:00|1014.19|1011.79|1014.65|1012.25|1018.2|1015.8|1012.63|1010.23|0
1650996600000|2022-04-26 18:10:00|1014.2|1011.8|1020.2|1017.8|1020.65|1018.25|1014.2|1011.8|0
1650996900000|2022-04-26 18:15:00|1020.43|1018.03|1019.76|1017.36|1025.1|1022.7|1015.98|1013.58|0
1650997200000|2022-04-26 18:20:00|1020.42|1018.02|1026.21|1023.81|1028.89|1026.49|1018.87|1016.47|0
1650997500000|2022-04-26 18:25:00|1026.66|1024.26|1026.21|1023.81|1027.77|1025.37|1021.76|1019.36|0
1650997800000|2022-04-26 18:30:00|1025.32|1022.92|1023.86|1021.46|1026.43|1024.03|1019.97|1017.57|0
1650998100000|2022-04-26 18:35:00|1024.43|1022.03|1026.21|1023.81|1029.11|1026.71|1023.76|1021.36|0
1650998400000|2022-04-26 18:40:00|1025.76|1023.36|1015.63|1013.23|1025.76|1023.36|1015.52|1013.12|0
1650998700000|2022-04-26 18:45:00|1015.52|1013.12|1016.63|1014.23|1018.85|1016.45|1013.96|1011.56|0
1650999000000|2022-04-26 18:50:00|1016.51|1014.11|1022.86|1020.46|1023.97|1021.57|1016.18|1013.78|0
1650999300000|2022-04-26 18:55:00|1023.97|1021.57|1027.76|1025.36|1028.87|1026.47|1022.3|1019.9|0
1650999600000|2022-04-26 19:00:00|1027.31|1024.91|1022.35|1019.95|1031.23|1028.83|1021.91|1019.51|0
1650999900000|2022-04-26 19:05:00|1021.68|1019.28|1016.33|1013.93|1022.57|1020.17|1015|1012.6|0
1651000200000|2022-04-26 19:10:00|1016.11|1013.71|1008.54|1006.14|1019|1016.6|1007.66|1005.26|0
1651000500000|2022-04-26 19:15:00|1008.77|1006.37|1000.32|997.92|1008.77|1006.37|999.21|996.81|0
1651000800000|2022-04-26 19:20:00|1000.76|998.36|1006.08|1003.68|1007.41|1005.01|1000.1|997.7|0
1651001100000|2022-04-26 19:25:00|1007.19|1004.79|1002.09|999.69|1007.19|1004.79|1000.76|998.36|0
1651001400000|2022-04-26 19:30:00|1001.86|999.46|998.09|995.69|1004.3|1001.9|996.32|993.92|0
1651001700000|2022-04-26 19:35:00|998.32|995.92|1003.41|1001.01|1003.41|1001.01|994.99|992.59|0
1651002000000|2022-04-26 19:40:00|1003.86|1001.46|1003.19|1000.79|1006.07|1003.67|997.43|995.03|0
1651002300000|2022-04-26 19:45:00|1003.63|1001.23|998.31|995.91|1006.29|1003.89|995.65|993.25|0
1651002600000|2022-04-26 19:50:00|995.87|993.47|994.98|992.58|1004.96|1002.56|994.76|992.36|0
1651002900000|2022-04-26 19:55:00|994.76|992.36|987.78|985.38|999.64|997.24|987.56|985.16|0
1651003200000|2022-04-26 20:00:00|987.34|984.94|986.97|984.57|992.71|990.31|980.5|978.1|0
1651003500000|2022-04-26 20:05:00|986.3|983.9|969.57|967.17|987.41|985.01|967.26|964.86|0
1651003800000|2022-04-26 20:10:00|968.91|966.51|975.37|972.97|979.77|977.37|968.91|966.51|0
1651004100000|2022-04-26 20:15:00|974.25|971.45|979.3|976.5|980.18|977.38|974.25|971.45|0
1651004400000|2022-04-26 20:20:00|979.08|976.28|970.33|967.53|979.08|976.28|969.45|966.65|0
1651004700000|2022-04-26 20:25:00|970.55|967.75|970.77|967.97|970.77|967.97|967.47|964.67|0
1651005000000|2022-04-26 20:30:00|970.55|967.75|969.67|966.87|970.77|967.97|967.91|965.11|0
1651005300000|2022-04-26 20:35:00|969.89|967.09|968.13|965.33|970.54|967.74|966.81|964.01|0
1651005600000|2022-04-26 20:40:00|967.91|965.11|961.55|958.75|967.91|965.11|960.45|957.65|0
1651005900000|2022-04-26 20:45:00|961.65|958.85|961.98|959.18|965.27|962.47|960.89|958.09|0
1651006200000|2022-04-26 20:50:00|961.76|958.96|961.54|958.74|961.98|959.18|959.35|956.55|0
1651006500000|2022-04-26 20:55:00|961.76|958.96|962.74|959.94|963.29|960.49|961.43|958.63|0
1651006800000|2022-04-26 21:00:00|962.23|959.43|963.12|960.32|963.22|960.42|962.23|959.43|0
1651007100000|2022-04-26 21:05:00|963.18|960.38|964.34|961.54|964.34|961.54|963.18|960.38|0
1651007400000|2022-04-26 21:10:00|964.4|961.6|965.32|962.52|965.38|962.58|963.76|960.96|0
1651007700000|2022-04-26 21:15:00|965.35|962.55|965.55|962.75|965.8|963|964.49|961.69|0
1651008000000|2022-04-26 21:20:00|965.51|962.71|965.45|962.65|966.38|963.58|965.23|962.43|0
1651008300000|2022-04-26 21:25:00|965.28|962.48|967.75|964.95|967.98|965.18|965.28|962.48|0
1651008600000|2022-04-26 21:30:00|967.73|964.93|969.27|966.47|970.68|967.88|967.73|964.93|0
1651008900000|2022-04-26 21:35:00|969.43|966.63|968.72|965.92|969.59|966.79|968.15|965.35|0
1651009200000|2022-04-26 21:40:00|968.78|965.98|968.78|965.98|969.42|966.62|968.47|965.67|0
1651009500000|2022-04-26 21:45:00|968.75|965.95|968.68|965.88|969.75|966.95|968.68|965.88|0
1651009800000|2022-04-26 21:50:00|968.66|965.86|969.94|967.14|970|967.2|967.92|965.12|0
1651010100000|2022-04-26 21:55:00|969.9|967.1|970.57|967.77|970.57|967.77|969.51|966.71|0
1651010400000|2022-04-26 22:00:00|974.35|971.55|975.22|972.42|975.78|972.98|970.06|967.26|0
1651010700000|2022-04-26 22:05:00|975.34|972.54|983.04|980.24|985.25|982.45|975.12|972.32|0
1651011000000|2022-04-26 22:10:00|983.26|980.46|984.14|981.34|986.23|983.43|982.6|979.8|0
1651011300000|2022-04-26 22:15:00|983.92|981.12|981.6|978.8|985.24|982.44|979.07|976.27|0
1651011600000|2022-04-26 22:20:00|981.71|978.91|987.45|984.65|987.45|984.65|981.71|978.91|0
1651011900000|2022-04-26 22:25:00|987.77|984.97|992.96|990.16|993.63|990.83|986.56|983.76|0
1651012200000|2022-04-26 22:30:00|993.07|990.27|990.53|987.73|994.73|991.93|990.31|987.51|0
1651012500000|2022-04-26 22:35:00|990.75|987.95|987.22|984.42|991.63|988.83|987|984.2|0
1651012800000|2022-04-26 22:40:00|987.32|984.52|983.47|980.67|988.1|985.3|983.25|980.45|0
1651013100000|2022-04-26 22:45:00|983.69|980.89|984.13|981.33|985.23|982.43|982.58|979.78|0
1651013400000|2022-04-26 22:50:00|983.9|981.1|987.21|984.41|988.09|985.29|983.68|980.88|0
1651013700000|2022-04-26 22:55:00|987.43|984.63|984.67|981.87|987.76|984.96|984.12|981.32|0
1651014000000|2022-04-26 23:00:00|984.78|981.98|986.32|983.52|986.77|983.97|984.67|981.87|0
1651014300000|2022-04-26 23:05:00|985.88|983.08|988.19|985.39|988.75|985.95|985.88|983.08|0
1651014600000|2022-04-26 23:10:00|988.31|985.51|988.08|985.28|989.41|986.61|986.32|983.52|0
1651014900000|2022-04-26 23:15:00|987.86|985.06|988.08|985.28|988.75|985.95|987.31|984.51|0
1651015200000|2022-04-26 23:20:00|988.19|985.39|988.52|985.72|988.96|986.16|988.08|985.28|0
1651015500000|2022-04-26 23:25:00|988.63|985.83|987.3|984.5|989.73|986.93|986.97|984.17|0
1651015800000|2022-04-26 23:30:00|987.19|984.39|989.95|987.15|990.95|988.15|987.08|984.28|0
1651016100000|2022-04-26 23:35:00|990.06|987.26|990.72|987.92|990.94|988.14|988.29|985.49|0
1651016400000|2022-04-26 23:40:00|990.16|987.36|990.72|987.92|992.27|989.47|990.06|987.26|0
1651016700000|2022-04-26 23:45:00|990.83|988.03|992.04|989.24|992.37|989.57|990.5|987.7|0
1651017000000|2022-04-26 23:50:00|992.26|989.46|991.82|989.02|994.03|991.23|991.7|988.9|0
1651017300000|2022-04-26 23:55:00|992.04|989.24|991.37|988.57|993.81|991.01|990.71|987.91|0
1651017600000|2022-04-27 00:00:00|991.6|988.8|992.7|989.9|994.25|991.45|991.15|988.35|0
1651017900000|2022-04-27 00:05:00|992.8|990|991.74|988.94|993.69|990.89|990.86|988.06|0
1651018200000|2022-04-27 00:10:00|991.52|988.72|991.3|988.5|991.96|989.16|989.97|987.17|0
1651018500000|2022-04-27 00:15:00|991.63|988.83|990.06|987.26|992.4|989.6|989.75|986.95|0
1651018800000|2022-04-27 00:20:00|990.28|987.48|991.39|988.59|993.6|990.8|989.62|986.82|0
1651019100000|2022-04-27 00:25:00|991.61|988.81|989.77|986.97|992.27|989.47|989.55|986.75|0
1651019400000|2022-04-27 00:30:00|990.16|987.36|988.28|985.48|990.28|987.48|988.06|985.26|0
1651019700000|2022-04-27 00:35:00|988.39|985.59|986.73|983.93|989.39|986.59|986.73|983.93|0
1651020000000|2022-04-27 00:40:00|986.95|984.15|985.85|983.05|987.17|984.37|982.97|980.17|0
1651020300000|2022-04-27 00:45:00|986.07|983.27|985.62|982.82|986.29|983.49|984.3|981.5|0
1651020600000|2022-04-27 00:50:00|985.73|982.93|987.39|984.59|987.39|984.59|985.62|982.82|0
1651020900000|2022-04-27 00:55:00|987.5|984.7|983.19|980.39|988.49|985.69|981.64|978.84|0
1651021200000|2022-04-27 01:00:00|982.85|980.05|983.63|980.83|984.95|982.15|982.85|980.05|0
1651021500000|2022-04-27 01:05:00|983.41|980.61|987.6|984.8|988.27|985.47|983.07|980.27|0
1651021800000|2022-04-27 01:10:00|987.49|984.69|987.04|984.24|987.6|984.8|986.28|983.48|0
1651022100000|2022-04-27 01:15:00|986.72|983.92|989.47|986.67|990.48|987.68|986.72|983.92|0
1651022400000|2022-04-27 01:20:00|990.03|987.23|993.57|990.77|993.79|990.99|989.81|987.01|0
1651022700000|2022-04-27 01:25:00|993.46|990.66|995.12|992.32|995.57|992.77|993.13|990.33|0
1651023000000|2022-04-27 01:30:00|994.9|992.1|998.22|995.42|998.22|995.42|993.35|990.55|0
1651023300000|2022-04-27 01:35:00|997.78|994.98|1002.44|999.64|1002.44|999.64|995.78|992.98|0
1651023600000|2022-04-27 01:40:00|1002.88|1000.08|999.55|996.75|1003.21|1000.41|999.55|996.75|0
1651023900000|2022-04-27 01:45:00|999.77|996.97|998.66|995.86|1001.32|998.52|998.66|995.86|0
1651024200000|2022-04-27 01:50:00|998.44|995.64|996.88|994.08|998.66|995.86|996.66|993.86|0
1651024500000|2022-04-27 01:55:00|996.66|993.86|997.55|994.75|997.99|995.19|996.66|993.86|0
1651024800000|2022-04-27 02:00:00|997.77|994.97|996.88|994.08|997.77|994.97|995.77|992.97|0
1651025100000|2022-04-27 02:05:00|997.1|994.3|991|988.2|997.76|994.96|989.35|986.55|0
1651025400000|2022-04-27 02:10:00|990.89|988.09|995.99|993.19|996.21|993.41|990.78|987.98|0
1651025700000|2022-04-27 02:15:00|995.54|992.74|995.76|992.96|996.31|993.51|993.99|991.19|0
1651026000000|2022-04-27 02:20:00|995.87|993.07|995.1|992.3|997.09|994.29|993.77|990.97|0
1651026300000|2022-04-27 02:25:00|994.87|992.07|997.09|994.29|997.09|994.29|993.99|991.19|0
1651026600000|2022-04-27 02:30:00|997.31|994.51|996.64|993.84|997.98|995.18|995.54|992.74|0
1651026900000|2022-04-27 02:35:00|996.42|993.62|996.97|994.17|997.08|994.28|994.65|991.85|0
1651027200000|2022-04-27 02:40:00|997.31|994.51|1001.74|998.94|1001.96|999.16|997.3|994.5|0
1651027500000|2022-04-27 02:45:00|1001.52|998.72|1000.85|998.05|1001.52|998.72|998.63|995.83|0
1651027800000|2022-04-27 02:50:00|1001.07|998.27|1004.51|1001.71|1005.96|1003.16|999.52|996.72|0
1651028100000|2022-04-27 02:55:00|1004.62|1001.82|1004.84|1002.04|1005.51|1002.71|1002.84|1000.04|0
1651028400000|2022-04-27 03:00:00|1005.06|1002.26|1004.5|1001.7|1005.51|1002.71|1003.06|1000.26|0
1651028700000|2022-04-27 03:05:00|1004.62|1001.82|1003.28|1000.48|1004.84|1002.04|1002.84|1000.04|0
1651029000000|2022-04-27 03:10:00|1003.06|1000.26|1004.61|1001.81|1005.5|1002.7|1002.84|1000.04|0
1651029300000|2022-04-27 03:15:00|1004.39|1001.59|1001.72|998.92|1004.61|1001.81|1001.28|998.48|0
1651029600000|2022-04-27 03:20:00|1001.83|999.03|1002.39|999.59|1002.72|999.92|1001.72|998.92|0
1651029900000|2022-04-27 03:25:00|1002.61|999.81|1003.94|1001.14|1005.05|1002.25|1002.27|999.47|0
1651030200000|2022-04-27 03:30:00|1004.05|1001.25|1004.27|1001.47|1004.38|1001.58|1002.05|999.25|0
1651030500000|2022-04-27 03:35:00|1004.16|1001.36|1004.6|1001.8|1004.6|1001.8|1003.6|1000.8|0
1651030800000|2022-04-27 03:40:00|1004.49|1001.69|1004.16|1001.36|1005.71|1002.91|1003.27|1000.47|0
1651031100000|2022-04-27 03:45:00|1004.04|1001.24|1007.49|1004.69|1008.6|1005.8|1003.93|1001.13|0
1651031400000|2022-04-27 03:50:00|1007.26|1004.46|1005.26|1002.46|1007.26|1004.46|1005.26|1002.46|0
1651031700000|2022-04-27 03:55:00|1005.37|1002.57|1005.93|1003.13|1007.04|1004.24|1005.37|1002.57|0
1651032000000|2022-04-27 04:00:00|1005.7|1002.9|1005.38|1002.58|1005.7|1002.9|1003.82|1001.02|0
1651032300000|2022-04-27 04:05:00|1005.26|1002.46|1005.6|1002.8|1006.37|1003.57|1005.04|1002.24|0
1651032600000|2022-04-27 04:10:00|1005.82|1003.02|1005.37|1002.57|1005.82|1003.02|1004.71|1001.91|0
1651032900000|2022-04-27 04:15:00|1005.26|1002.46|1004.93|1002.13|1005.6|1002.8|1004.7|1001.9|0
1651033200000|2022-04-27 04:20:00|1004.7|1001.9|1002.92|1000.12|1005.15|1002.35|1002.92|1000.12|0
1651033500000|2022-04-27 04:25:00|1003.14|1000.34|1003.37|1000.57|1006.04|1003.24|1002.92|1000.12|0
1651033800000|2022-04-27 04:30:00|1003.59|1000.79|1003.59|1000.79|1004.25|1001.45|1003.14|1000.34|0
1651034100000|2022-04-27 04:35:00|1003.47|1000.67|1002.69|999.89|1003.81|1001.01|1002.25|999.45|0
1651034400000|2022-04-27 04:40:00|1002.92|1000.12|1002.91|1000.11|1002.92|1000.12|1001.58|998.78|0
1651034700000|2022-04-27 04:45:00|1002.8|1000|1005.14|1002.34|1005.14|1002.34|1002.47|999.67|0
1651035000000|2022-04-27 04:50:00|1005.36|1002.56|1004.02|1001.22|1005.36|1002.56|1003.8|1001|0
1651035300000|2022-04-27 04:55:00|1004.24|1001.44|1004.91|1002.11|1005.35|1002.55|1004.13|1001.33|0
1651035600000|2022-04-27 05:00:00|1005.02|1002.22|1002.68|999.88|1005.8|1003|1002.24|999.44|0
1651035900000|2022-04-27 05:05:00|1002.79|999.99|1004.68|1001.88|1005.35|1002.55|1002.79|999.99|0
1651036200000|2022-04-27 05:10:00|1004.79|1001.99|1007.13|1004.33|1007.57|1004.77|1004.24|1001.44|0
1651036500000|2022-04-27 05:15:00|1006.9|1004.1|1004.9|1002.1|1007.13|1004.33|1004.68|1001.88|0
1651036800000|2022-04-27 05:20:00|1004.68|1001.88|1002.45|999.65|1004.68|1001.88|1001.79|998.99|0
1651037100000|2022-04-27 05:25:00|1002.01|999.21|1005.34|1002.54|1005.34|1002.54|1002.01|999.21|0
1651037400000|2022-04-27 05:30:00|1005.56|1002.76|1003.34|1000.54|1008.56|1005.76|1002.89|1000.09|0
1651037700000|2022-04-27 05:35:00|1003.11|1000.31|1006|1003.2|1007.12|1004.32|1003.11|1000.31|0
1651038000000|2022-04-27 05:40:00|1006.23|1003.43|1005.11|1002.31|1006.45|1003.65|1004.67|1001.87|0
1651038300000|2022-04-27 05:45:00|1004.67|1001.87|1003.55|1000.75|1005|1002.2|1002.22|999.42|0
1651038600000|2022-04-27 05:50:00|1003.33|1000.53|1003.39|1000.59|1003.55|1000.75|1001.5|998.7|0
1651038900000|2022-04-27 05:55:00|1003.06|1000.26|1002.72|999.92|1004.39|1001.59|1001.05|998.25|0
1651039200000|2022-04-27 06:00:00|1003.05|1000.25|999.38|996.58|1004.39|1001.59|999.05|996.25|0
1651039500000|2022-04-27 06:05:00|999.27|996.47|1003.6|1000.8|1004.61|1001.81|998.6|995.8|0
1651039800000|2022-04-27 06:10:00|1003.49|1000.69|1007.28|1004.48|1007.5|1004.7|1003.05|1000.25|0
1651040100000|2022-04-27 06:15:00|1007.38|1004.58|1008.61|1005.81|1009.28|1006.48|1007.05|1004.25|0
1651040400000|2022-04-27 06:20:00|1008.72|1005.92|1008.05|1005.25|1009.06|1006.26|1007.83|1005.03|0
1651040700000|2022-04-27 06:25:00|1007.94|1005.14|1007.49|1004.69|1008.61|1005.81|1007.49|1004.69|0
1651041000000|2022-04-27 06:30:00|1007.72|1004.92|1007.15|1004.35|1009.05|1006.25|1006.6|1003.8|0
1651041300000|2022-04-27 06:35:00|1007.05|1004.25|1005.04|1002.24|1009.05|1006.25|1005.04|1002.24|0
1651041600000|2022-04-27 06:40:00|1004.82|1002.02|1004.95|1002.15|1005.84|1003.04|1002.95|1000.15|0
1651041900000|2022-04-27 06:45:00|1004.73|1001.93|1006.07|1003.27|1006.73|1003.93|1004.06|1001.26|0
1651042200000|2022-04-27 06:50:00|1006.17|1003.37|1006.84|1004.04|1007.18|1004.38|1004.51|1001.71|0
1651042500000|2022-04-27 06:55:00|1006.62|1003.82|1009.82|1007.02|1010.27|1007.47|1005.95|1003.15|0
1651042800000|2022-04-27 07:00:00|1009.15|1006.35|1007.82|1005.02|1012.94|1010.14|1006.48|1003.68|0
1651043100000|2022-04-27 07:05:00|1008.26|1005.46|1010.17|1007.77|1012.07|1009.67|1004.73|1002.33|0
1651043400000|2022-04-27 07:10:00|1010.06|1007.66|1005.3|1002.9|1011.31|1008.91|1005.08|1002.68|0
1651043700000|2022-04-27 07:15:00|1004.86|1002.46|1003.3|1000.9|1006.86|1004.46|1001.75|999.35|0
1651044000000|2022-04-27 07:20:00|1002.86|1000.46|994.04|991.64|1002.96|1000.56|993.54|991.14|0
1651044300000|2022-04-27 07:25:00|993.82|991.42|984.09|981.69|994.27|991.87|983.21|980.81|0
1651044600000|2022-04-27 07:30:00|982.98|980.58|988.43|986.03|988.43|986.03|982.1|979.7|0
1651044900000|2022-04-27 07:35:00|988.65|986.25|997.06|994.66|997.28|994.88|988.2|985.8|0
1651045200000|2022-04-27 07:40:00|997.39|994.99|1000.55|998.15|1001.99|999.59|997.39|994.99|0
1651045500000|2022-04-27 07:45:00|1000.99|998.59|1006.23|1003.83|1009.01|1006.61|999.35|996.95|0
1651045800000|2022-04-27 07:50:00|1006.34|1003.94|1014.29|1011.89|1014.29|1011.89|1006.34|1003.94|0
1651046100000|2022-04-27 07:55:00|1014.85|1012.45|1019.19|1016.79|1021.31|1018.91|1013.51|1011.11|0
1651046400000|2022-04-27 08:00:00|1019.53|1017.13|1016.4|1014|1020.86|1018.46|1014.73|1012.33|0
1651046700000|2022-04-27 08:05:00|1016.07|1013.67|1015.96|1013.56|1017.74|1015.34|1014.4|1012|0
1651047000000|2022-04-27 08:10:00|1016.89|1014.49|1024.18|1021.78|1024.62|1022.22|1016.82|1014.42|0
1651047300000|2022-04-27 08:15:00|1024.4|1022|1026.41|1024.01|1027.75|1025.35|1023.28|1020.88|0
1651047600000|2022-04-27 08:20:00|1026.63|1024.23|1024.84|1022.44|1028.41|1026.01|1023.5|1021.1|0
1651047900000|2022-04-27 08:25:00|1024.72|1022.32|1022.07|1019.67|1025.73|1023.33|1022.07|1019.67|0
1651048200000|2022-04-27 08:30:00|1022.51|1020.11|1018.6|1016.2|1023.96|1021.56|1018.5|1016.1|0
1651048500000|2022-04-27 08:35:00|1018.05|1015.65|1019.7|1017.3|1020.95|1018.55|1017.38|1014.98|0
1651048800000|2022-04-27 08:40:00|1020.15|1017.75|1019.03|1016.63|1021.59|1019.19|1019.03|1016.63|0
1651049100000|2022-04-27 08:45:00|1019.14|1016.74|1014.02|1011.62|1019.25|1016.85|1013.01|1010.61|0
1651049400000|2022-04-27 08:50:00|1013.8|1011.4|1015.13|1012.73|1016.35|1013.95|1012.24|1009.84|0
1651049700000|2022-04-27 08:55:00|1014.91|1012.51|1017.24|1014.84|1020.48|1018.08|1014.91|1012.51|0
1651050000000|2022-04-27 09:00:00|1016.91|1014.51|1018.92|1016.52|1020.7|1018.3|1016.02|1013.62|0
1651050300000|2022-04-27 09:05:00|1018.69|1016.29|1016.12|1013.72|1021.37|1018.97|1016.12|1013.72|0
1651050600000|2022-04-27 09:10:00|1015.35|1012.95|1019.58|1017.18|1021.14|1018.74|1015.35|1012.95|0
1651050900000|2022-04-27 09:15:00|1019.13|1016.73|1018.46|1016.06|1019.46|1017.06|1015.12|1012.72|0
1651051200000|2022-04-27 09:20:00|1018.57|1016.17|1019.13|1016.73|1020.69|1018.29|1017.57|1015.17|0
1651051500000|2022-04-27 09:25:00|1020.02|1017.62|1020.47|1018.07|1022.47|1020.07|1019.13|1016.73|0
1651051800000|2022-04-27 09:30:00|1020.57|1018.17|1015.42|1013.02|1020.77|1018.37|1015.2|1012.8|0
1651052100000|2022-04-27 09:35:00|1015.64|1013.24|1019.88|1017.48|1020.1|1017.7|1015.42|1013.02|0
1651052400000|2022-04-27 09:40:00|1020.1|1017.7|1018.98|1016.58|1020.77|1018.37|1018.54|1016.14|0
1651052700000|2022-04-27 09:45:00|1019.09|1016.69|1016.97|1014.57|1019.65|1017.25|1015.64|1013.24|0
1651053000000|2022-04-27 09:50:00|1017.08|1014.68|1020.09|1017.69|1021.43|1019.03|1017.08|1014.68|0
1651053300000|2022-04-27 09:55:00|1020.32|1017.92|1022.99|1020.59|1023.66|1021.26|1020.32|1017.92|0
1651053600000|2022-04-27 10:00:00|1023.22|1020.82|1024.78|1022.38|1025.67|1023.27|1022.55|1020.15|0
1651053900000|2022-04-27 10:05:00|1024.33|1021.93|1024.33|1021.93|1025.45|1023.05|1023.21|1020.81|0
1651054200000|2022-04-27 10:10:00|1024.21|1021.81|1024.99|1022.59|1025.92|1023.52|1024.1|1021.7|0
1651054500000|2022-04-27 10:15:00|1025.09|1022.69|1022.31|1019.91|1025.43|1023.03|1022.31|1019.91|0
1651054800000|2022-04-27 10:20:00|1022.53|1020.13|1023.2|1020.8|1023.53|1021.13|1022.3|1019.9|0
1651055100000|2022-04-27 10:25:00|1023.08|1020.68|1022.52|1020.12|1023.08|1020.68|1022.3|1019.9|0
1651055400000|2022-04-27 10:30:00|1022.3|1019.9|1022.08|1019.68|1022.75|1020.35|1021.41|1019.01|0
1651055700000|2022-04-27 10:35:00|1021.85|1019.45|1022.19|1019.79|1024.65|1022.25|1020.51|1018.11|0
1651056000000|2022-04-27 10:40:00|1022.07|1019.67|1020.85|1018.45|1023.75|1021.35|1019.96|1017.56|0
1651056300000|2022-04-27 10:45:00|1018.73|1016.33|1020.28|1017.88|1023.53|1021.13|1014.16|1011.76|0
1651056600000|2022-04-27 10:50:00|1020.51|1018.11|1025.55|1023.15|1025.88|1023.48|1020.06|1017.66|0
1651056900000|2022-04-27 10:55:00|1025.77|1023.37|1023.54|1021.14|1026.33|1023.93|1022.87|1020.47|0
1651057200000|2022-04-27 11:00:00|1023.65|1021.25|1016.18|1013.78|1023.65|1021.25|1015.51|1013.11|0
1651057500000|2022-04-27 11:05:00|1016.4|1014|1010.61|1008.21|1016.4|1014|1010.39|1007.99|0
1651057800000|2022-04-27 11:10:00|1010.5|1008.1|1012.84|1010.44|1012.84|1010.44|1010.05|1007.65|0
1651058100000|2022-04-27 11:15:00|1012.61|1010.21|1009.05|1006.65|1013.06|1010.66|1009.05|1006.65|0
1651058400000|2022-04-27 11:20:00|1009.27|1006.87|1003.49|1001.09|1010.39|1007.99|1002.83|1000.43|0
1651058700000|2022-04-27 11:25:00|1003.94|1001.54|998.61|996.21|1004.27|1001.87|998.61|996.21|0
1651059000000|2022-04-27 11:30:00|997.94|995.54|1000.05|997.65|1001.61|999.21|994.68|992.28|0
1651059300000|2022-04-27 11:35:00|1000.72|998.32|1000.94|998.54|1002.27|999.87|999.39|996.99|0
1651059600000|2022-04-27 11:40:00|1001.27|998.87|1003.38|1000.98|1004.37|1001.97|1000.5|998.1|0
1651059900000|2022-04-27 11:45:00|1003.16|1000.76|1006.04|1003.64|1007.37|1004.97|1003.16|1000.76|0
1651060200000|2022-04-27 11:50:00|1005.82|1003.42|1002.49|1000.09|1006.26|1003.86|1002.26|999.86|0
1651060500000|2022-04-27 11:55:00|1002.59|1000.19|1001.82|999.42|1004.93|1002.53|998.71|996.31|0
1651060800000|2022-04-27 12:00:00|1001.6|999.2|1007.37|1004.97|1007.81|1005.41|1000.26|997.86|0
1651061100000|2022-04-27 12:05:00|1006.92|1004.52|1010.11|1007.71|1010.33|1007.93|1003.67|1001.27|0
1651061400000|2022-04-27 12:10:00|1010.56|1008.16|1010.11|1007.71|1011|1008.6|1008.22|1005.82|0
1651061700000|2022-04-27 12:15:00|1010.33|1007.93|1005.22|1002.82|1010.33|1007.93|1005|1002.6|0
1651062000000|2022-04-27 12:20:00|1005|1002.6|1001.89|999.49|1006.33|1003.93|1000.66|998.26|0
1651062300000|2022-04-27 12:25:00|1000.78|998.38|1002.55|1000.15|1002.66|1000.26|999.23|996.83|0
1651062600000|2022-04-27 12:30:00|1002.22|999.82|997.67|995.27|1005.22|1002.82|997|994.6|0
1651062900000|2022-04-27 12:35:00|998.56|996.16|1002.77|1000.37|1003.21|1000.81|997|994.6|0
1651063200000|2022-04-27 12:40:00|1002.99|1000.59|1001.88|999.48|1003.32|1000.92|999.66|997.26|0
1651063500000|2022-04-27 12:45:00|1001.66|999.26|999.22|996.82|1002.87|1000.47|998.55|996.15|0
1651063800000|2022-04-27 12:50:00|998.99|996.59|999.88|997.48|1000.99|998.59|998.1|995.7|0
1651064100000|2022-04-27 12:55:00|1000.1|997.7|1000.99|998.59|1002.76|1000.36|999.65|997.25|0
1651064400000|2022-04-27 13:00:00|1000.76|998.36|999.65|997.25|1003.87|1001.47|999.65|997.25|0
1651064700000|2022-04-27 13:05:00|999.98|997.58|993.28|990.88|999.98|997.58|992.34|989.94|0
1651065000000|2022-04-27 13:10:00|993.06|990.66|992.17|989.77|993.95|991.55|991.95|989.55|0
1651065300000|2022-04-27 13:15:00|991.73|989.33|994.39|991.99|995.94|993.54|991.73|989.33|0
1651065600000|2022-04-27 13:20:00|994.83|992.43|993.28|990.88|996.6|994.2|993.28|990.88|0
1651065900000|2022-04-27 13:25:00|993.5|991.1|996.15|993.75|999.26|996.86|993.5|991.1|0
1651066200000|2022-04-27 13:30:00|995.37|992.97|1001.91|999.51|1005.91|1003.51|995.05|992.65|0
1651066500000|2022-04-27 13:35:00|1003.69|1001.29|1003.05|1000.65|1008.13|1005.73|999.94|997.54|0
1651066800000|2022-04-27 13:40:00|1005.94|1003.54|1021.35|1018.95|1021.37|1018.97|1003.94|1001.54|0
1651067100000|2022-04-27 13:45:00|1022.91|1020.51|1029.46|1027.06|1033.27|1030.87|1022.8|1020.4|0
1651067400000|2022-04-27 13:50:00|1030.36|1027.96|1024.09|1021.69|1035.39|1032.99|1022.98|1020.58|0
1651067700000|2022-04-27 13:55:00|1024.54|1022.14|1025.69|1023.29|1026.59|1024.19|1022.35|1019.95|0
1651068000000|2022-04-27 14:00:00|1025.25|1022.85|1013.87|1011.47|1033.51|1031.11|1011.87|1009.47|0
1651068300000|2022-04-27 14:05:00|1014.54|1012.14|1010.53|1008.13|1016.1|1013.7|1007.86|1005.46|0
1651068600000|2022-04-27 14:10:00|1009.64|1007.24|992.45|990.05|1010.75|1008.35|991.78|989.38|0
1651068900000|2022-04-27 14:15:00|990.9|988.5|986.92|984.52|992.01|989.61|982.06|979.66|0
1651069200000|2022-04-27 14:20:00|986.48|984.08|993.31|990.91|998.62|996.22|985.59|983.19|0
1651069500000|2022-04-27 14:25:00|994.42|992.02|985.13|982.73|999.51|997.11|985.13|982.73|0
1651069800000|2022-04-27 14:30:00|983.15|980.75|983.57|981.17|984.03|981.63|975.57|973.17|0
1651070100000|2022-04-27 14:35:00|984.02|981.62|997.59|995.19|999.62|997.22|982.91|980.51|0
1651070400000|2022-04-27 14:40:00|997.15|994.75|1001.58|999.18|1003.35|1000.95|995.82|993.42|0
1651070700000|2022-04-27 14:45:00|1001.8|999.4|1011.79|1009.39|1011.79|1009.39|999.58|997.18|0
1651071000000|2022-04-27 14:50:00|1012.23|1009.83|1002.68|1000.28|1012.9|1010.5|1002.68|1000.28|0
1651071300000|2022-04-27 14:55:00|1003.13|1000.73|1002.15|999.75|1008.45|1006.05|1001.71|999.31|0
1651071600000|2022-04-27 15:00:00|1003.26|1000.86|1007.7|1005.3|1018.37|1015.97|1001.93|999.53|0
1651071900000|2022-04-27 15:05:00|1008.14|1005.74|1003.92|1001.52|1009.47|1007.07|1002.26|999.86|0
1651072200000|2022-04-27 15:10:00|1004.14|1001.74|1004.36|1001.96|1011.58|1009.18|999.27|996.87|0
1651072500000|2022-04-27 15:15:00|1005.03|1002.63|1013.91|1011.51|1015.47|1013.07|1005.03|1002.63|0
1651072800000|2022-04-27 15:20:00|1013.79|1011.39|1014.44|1012.04|1017.55|1015.15|1005.25|1002.85|0
1651073100000|2022-04-27 15:25:00|1013.1|1010.7|1017.99|1015.59|1019.33|1016.93|1011.1|1008.7|0
1651073400000|2022-04-27 15:30:00|1020.22|1017.82|1025.38|1022.98|1025.49|1023.09|1017.36|1014.96|0
1651073700000|2022-04-27 15:35:00|1025.6|1023.2|1022.36|1019.96|1026.05|1023.65|1021.92|1019.52|0
1651074000000|2022-04-27 15:40:00|1021.92|1019.52|1022.7|1020.3|1027.38|1024.98|1019.58|1017.18|0
1651074300000|2022-04-27 15:45:00|1022.48|1020.08|1020.24|1017.84|1022.48|1020.08|1017.8|1015.4|0
1651074600000|2022-04-27 15:50:00|1020.47|1018.07|1011.12|1008.72|1021.47|1019.07|1010.01|1007.61|0
1651074900000|2022-04-27 15:55:00|1011.34|1008.94|1015.89|1013.49|1016.01|1013.61|1009.78|1007.38|0
1651075200000|2022-04-27 16:00:00|1016.01|1013.61|1014.67|1012.27|1017.79|1015.39|1008|1005.6|0
1651075500000|2022-04-27 16:05:00|1014.56|1012.16|1022.46|1020.06|1023.8|1021.4|1014.56|1012.16|0
1651075800000|2022-04-27 16:10:00|1022.91|1020.51|1019.79|1017.39|1022.91|1020.51|1018.45|1016.05|0
1651076100000|2022-04-27 16:15:00|1019.34|1016.94|1018.67|1016.27|1023.35|1020.95|1016.22|1013.82|0
1651076400000|2022-04-27 16:20:00|1020.01|1017.61|1033.4|1031|1035.63|1033.23|1017.11|1014.71|0
1651076700000|2022-04-27 16:25:00|1033.17|1030.77|1036.91|1034.51|1037.81|1035.41|1031.83|1029.43|0
1651077000000|2022-04-27 16:30:00|1037.81|1035.41|1035.57|1033.17|1039.82|1037.42|1033.55|1031.15|0
1651077300000|2022-04-27 16:35:00|1035.9|1033.5|1035.12|1032.72|1036.24|1033.84|1030.3|1027.9|0
1651077600000|2022-04-27 16:40:00|1035.56|1033.16|1040.04|1037.64|1043.86|1041.46|1033.32|1030.92|0
1651077900000|2022-04-27 16:45:00|1039.59|1037.19|1035.52|1033.12|1041.61|1039.21|1033.77|1031.37|0
1651078200000|2022-04-27 16:50:00|1035.96|1033.56|1035.96|1033.56|1037.19|1034.79|1033.05|1030.65|0
1651078500000|2022-04-27 16:55:00|1035.74|1033.34|1036.85|1034.45|1037.63|1035.23|1033.95|1031.55|0
1651078800000|2022-04-27 17:00:00|1037.53|1035.13|1037.85|1035.45|1038.3|1035.9|1019.65|1017.25|0
1651079100000|2022-04-27 17:05:00|1037.18|1034.78|1025.23|1022.83|1039.31|1036.91|1025.23|1022.83|0
1651079400000|2022-04-27 17:10:00|1026.12|1023.72|1025.45|1023.05|1028.35|1025.95|1020.76|1018.36|0
1651079700000|2022-04-27 17:15:00|1025.22|1022.82|1022.32|1019.92|1025.45|1023.05|1020.09|1017.69|0
1651080000000|2022-04-27 17:20:00|1022.1|1019.7|1023.43|1021.03|1028.57|1026.17|1021.87|1019.47|0
1651080300000|2022-04-27 17:25:00|1023.66|1021.26|1032.14|1029.74|1032.59|1030.19|1016.08|1013.68|0
1651080600000|2022-04-27 17:30:00|1032.59|1030.19|1031.02|1028.62|1035.72|1033.32|1028.57|1026.17|0
1651080900000|2022-04-27 17:35:00|1031.92|1029.52|1025.88|1023.48|1035.72|1033.32|1024.32|1021.92|0
1651081200000|2022-04-27 17:40:00|1026.55|1024.15|1025.88|1023.48|1027.89|1025.49|1022.64|1020.24|0
1651081500000|2022-04-27 17:45:00|1026.1|1023.7|1032.36|1029.96|1033.48|1031.08|1024.42|1022.02|0
1651081800000|2022-04-27 17:50:00|1032.58|1030.18|1035.82|1033.42|1037.5|1035.1|1031.91|1029.51|0
1651082100000|2022-04-27 17:55:00|1036.16|1033.76|1035.71|1033.31|1036.16|1033.76|1031.91|1029.51|0
1651082400000|2022-04-27 18:00:00|1034.59|1032.19|1030.34|1027.94|1035.93|1033.53|1028.78|1026.38|0
1651082700000|2022-04-27 18:05:00|1029.22|1026.82|1029.94|1027.54|1032.62|1030.22|1028.37|1025.97|0
1651083000000|2022-04-27 18:10:00|1029.71|1027.31|1030.83|1028.43|1032.62|1030.22|1025.91|1023.51|0
1651083300000|2022-04-27 18:15:00|1031.28|1028.88|1023.78|1021.38|1031.28|1028.88|1021.44|1019.04|0
1651083600000|2022-04-27 18:20:00|1023.67|1021.27|1023.23|1020.83|1028.59|1026.19|1023.23|1020.83|0
1651083900000|2022-04-27 18:25:00|1022.11|1019.71|1021.21|1018.81|1023.45|1021.05|1019.88|1017.48|0
1651084200000|2022-04-27 18:30:00|1020.77|1018.37|1025.68|1023.28|1026.8|1024.4|1019.65|1017.25|0
1651084500000|2022-04-27 18:35:00|1025.46|1023.06|1022.77|1020.37|1026.57|1024.17|1012.51|1010.11|0
1651084800000|2022-04-27 18:40:00|1023.22|1020.82|1028.36|1025.96|1030.59|1028.19|1023|1020.6|0
1651085100000|2022-04-27 18:45:00|1028.58|1026.18|1023.66|1021.26|1031.71|1029.31|1021.88|1019.48|0
1651085400000|2022-04-27 18:50:00|1025|1022.6|1015.03|1012.63|1025|1022.6|1014.37|1011.97|0
1651085700000|2022-04-27 18:55:00|1015.15|1012.75|1006.47|1004.07|1015.15|1012.75|1003.36|1000.96|0
1651086000000|2022-04-27 19:00:00|1006.69|1004.29|1001.14|998.74|1008.91|1006.51|998.92|996.52|0
1651086300000|2022-04-27 19:05:00|1000.69|998.29|1001.58|999.18|1006.02|1003.62|998.03|995.63|0
1651086600000|2022-04-27 19:10:00|1001.36|998.96|1004.69|1002.29|1006.24|1003.84|997.58|995.18|0
1651086900000|2022-04-27 19:15:00|1003.35|1000.95|1000.46|998.06|1007.35|1004.95|997.14|994.74|0
1651087200000|2022-04-27 19:20:00|1000.91|998.51|998.24|995.84|1002.46|1000.06|994.92|992.52|0
1651087500000|2022-04-27 19:25:00|998.13|995.73|1002.24|999.84|1004.68|1002.28|998.13|995.73|0
1651087800000|2022-04-27 19:30:00|1002.68|1000.28|999.79|997.39|1005.57|1003.17|998.68|996.28|0
1651088100000|2022-04-27 19:35:00|1000.23|997.83|994.69|992.29|1003.12|1000.72|992.69|990.29|0
1651088400000|2022-04-27 19:40:00|995.35|992.95|1002.45|1000.05|1006.01|1003.61|992.91|990.51|0
1651088700000|2022-04-27 19:45:00|1003.34|1000.94|993.35|990.95|1007.12|1004.72|993.35|990.95|0
1651089000000|2022-04-27 19:50:00|991.24|988.84|996.12|993.72|998|995.6|985.58|983.18|0
1651089300000|2022-04-27 19:55:00|996.78|994.38|993.24|990.84|1000.99|998.59|991.91|989.51|0
1651089600000|2022-04-27 20:00:00|994.12|991.72|994.34|991.94|996.11|993.71|991.47|989.07|0
1651089900000|2022-04-27 20:05:00|994.56|992.16|1004.41|1002.01|1011.42|1009.02|993.46|991.06|0
1651090200000|2022-04-27 20:10:00|1004.52|1002.12|1003.86|1001.46|1010.74|1008.34|1002.63|1000.23|0
1651090500000|2022-04-27 20:15:00|1005.83|1003.03|1010.27|1007.47|1012.49|1009.69|1005.83|1003.03|0
1651090800000|2022-04-27 20:20:00|1009.93|1007.13|1011.38|1008.58|1012.71|1009.91|1008.49|1005.69|0
1651091100000|2022-04-27 20:25:00|1011.48|1008.68|1011.6|1008.8|1013.48|1010.68|1010.26|1007.46|0
1651091400000|2022-04-27 20:30:00|1011.82|1009.02|1014.59|1011.79|1015.04|1012.24|1011.37|1008.57|0
1651091700000|2022-04-27 20:35:00|1014.48|1011.68|1017.15|1014.35|1017.15|1014.35|1013.92|1011.12|0
1651092000000|2022-04-27 20:40:00|1016.93|1014.13|1017.92|1015.12|1018.04|1015.24|1015.92|1013.12|0
1651092300000|2022-04-27 20:45:00|1018.26|1015.46|1025.16|1022.36|1026.61|1023.81|1017.15|1014.35|0
1651092600000|2022-04-27 20:50:00|1025.05|1022.25|1021.48|1018.68|1028.06|1025.26|1020.93|1018.13|0
1651092900000|2022-04-27 20:55:00|1021.6|1018.8|1024.6|1021.8|1025.83|1023.03|1021.6|1018.8|0
1651093200000|2022-04-27 21:00:00|1024.12|1021.32|1022.2|1019.4|1024.12|1021.32|1022.13|1019.33|0
1651093500000|2022-04-27 21:05:00|1022.13|1019.33|1022.26|1019.46|1022.42|1019.62|1021.84|1019.04|0
1651093800000|2022-04-27 21:10:00|1022.2|1019.4|1022.35|1019.55|1022.52|1019.72|1022.16|1019.36|0
1651094100000|2022-04-27 21:15:00|1022.39|1019.59|1022.35|1019.55|1022.39|1019.59|1021.97|1019.17|0
1651094400000|2022-04-27 21:20:00|1022.41|1019.61|1022.8|1020|1022.87|1020.07|1022.15|1019.35|0
1651094700000|2022-04-27 21:25:00|1022.7|1019.9|1022.54|1019.74|1022.86|1020.06|1022.41|1019.61|0
1651095000000|2022-04-27 21:30:00|1022.35|1019.55|1022.8|1020|1022.84|1020.04|1022.19|1019.39|0
1651095300000|2022-04-27 21:35:00|1022.83|1020.03|1023.29|1020.49|1023.78|1020.98|1022.77|1019.97|0
1651095600000|2022-04-27 21:40:00|1023.35|1020.55|1023.32|1020.52|1023.42|1020.62|1022.41|1019.61|0
1651095900000|2022-04-27 21:45:00|1022.99|1020.19|1022.85|1020.05|1023.9|1021.1|1022.85|1020.05|0
1651096200000|2022-04-27 21:50:00|1023.28|1020.48|1024.09|1021.29|1024.09|1021.29|1023.09|1020.29|0
1651096500000|2022-04-27 21:55:00|1024.16|1021.36|1024.51|1021.71|1024.54|1021.74|1024.06|1021.26|0
1651096800000|2022-04-27 22:00:00|1026.13|1023.33|1026.13|1023.33|1028.25|1025.45|1025.58|1022.78|0
1651097100000|2022-04-27 22:05:00|1026.02|1023.22|1026.13|1023.33|1027.58|1024.78|1025.8|1023|0
1651097400000|2022-04-27 22:10:00|1026.02|1023.22|1023.34|1020.54|1026.13|1023.33|1022.23|1019.43|0
1651097700000|2022-04-27 22:15:00|1023.79|1020.99|1022.78|1019.98|1026.02|1023.22|1022.45|1019.65|0
1651098000000|2022-04-27 22:20:00|1022.89|1020.09|1023.56|1020.76|1024.01|1021.21|1022.67|1019.87|0
1651098300000|2022-04-27 22:25:00|1023.78|1020.98|1022.44|1019.64|1023.89|1021.09|1022.11|1019.31|0
1651098600000|2022-04-27 22:30:00|1022.67|1019.87|1023.33|1020.53|1024.23|1021.43|1021.55|1018.75|0
1651098900000|2022-04-27 22:35:00|1023.44|1020.64|1024.22|1021.42|1024.45|1021.65|1022.89|1020.09|0
1651099200000|2022-04-27 22:40:00|1024|1021.2|1022.88|1020.08|1024|1021.2|1022.88|1020.08|0
1651099500000|2022-04-27 22:45:00|1023.11|1020.31|1023.77|1020.97|1025.33|1022.53|1023.11|1020.31|0
1651099800000|2022-04-27 22:50:00|1023.66|1020.86|1024.55|1021.75|1024.99|1022.19|1023.33|1020.53|0
1651100100000|2022-04-27 22:55:00|1024.66|1021.86|1023.43|1020.63|1024.89|1022.09|1022.43|1019.63|0
1651100400000|2022-04-27 23:00:00|1023.55|1020.75|1020.87|1018.07|1023.99|1021.19|1020.87|1018.07|0
1651100700000|2022-04-27 23:05:00|1021.09|1018.29|1021.98|1019.18|1022.2|1019.4|1020.65|1017.85|0
1651101000000|2022-04-27 23:10:00|1021.76|1018.96|1022.65|1019.85|1023.09|1020.29|1021.76|1018.96|0
1651101300000|2022-04-27 23:15:00|1022.53|1019.73|1022.87|1020.07|1023.09|1020.29|1021.76|1018.96|0
1651101600000|2022-04-27 23:20:00|1022.65|1019.85|1023.76|1020.96|1024.2|1021.4|1022.64|1019.84|0
1651101900000|2022-04-27 23:25:00|1023.98|1021.18|1025.2|1022.4|1025.98|1023.18|1023.64|1020.84|0
1651102200000|2022-04-27 23:30:00|1025.32|1022.52|1027.54|1024.74|1027.54|1024.74|1024.2|1021.4|0
1651102500000|2022-04-27 23:35:00|1027.32|1024.52|1025.98|1023.18|1027.87|1025.07|1025.76|1022.96|0
1651102800000|2022-04-27 23:40:00|1025.86|1023.06|1022.63|1019.83|1025.86|1023.06|1022.63|1019.83|0
1651103100000|2022-04-27 23:45:00|1022.86|1020.06|1023.63|1020.83|1024.42|1021.62|1022.86|1020.06|0
1651103400000|2022-04-27 23:50:00|1023.75|1020.95|1023.52|1020.72|1024.3|1021.5|1023.08|1020.28|0
1651103700000|2022-04-27 23:55:00|1023.74|1020.94|1024.86|1022.06|1025.08|1022.28|1023.74|1020.94|0
1651104000000|2022-04-28 00:00:00|1024.41|1021.61|1021.51|1018.71|1024.41|1021.61|1021.51|1018.71|0
1651104300000|2022-04-28 00:05:00|1021.07|1018.27|1022.4|1019.6|1023.29|1020.49|1021.07|1018.27|0
1651104600000|2022-04-28 00:10:00|1022.28|1019.48|1022.4|1019.6|1022.85|1020.05|1021.95|1019.15|0
1651104900000|2022-04-28 00:15:00|1021.73|1018.93|1019.28|1016.48|1022.17|1019.37|1018.61|1015.81|0
1651105200000|2022-04-28 00:20:00|1018.94|1016.14|1017.05|1014.25|1018.94|1016.14|1016.6|1013.8|0
1651105500000|2022-04-28 00:25:00|1016.83|1014.03|1017.49|1014.69|1018.83|1016.03|1016.6|1013.8|0
1651105800000|2022-04-28 00:30:00|1017.27|1014.47|1018.26|1015.46|1019.05|1016.25|1015.93|1013.13|0
1651106100000|2022-04-28 00:35:00|1018.16|1015.36|1020.16|1017.36|1020.27|1017.47|1018.16|1015.36|0
1651106400000|2022-04-28 00:40:00|1020.04|1017.24|1021|1018.2|1022.49|1019.69|1019.94|1017.14|0
1651106700000|2022-04-28 00:45:00|1020.78|1017.98|1021.22|1018.42|1022.34|1019.54|1020.56|1017.76|0
1651107000000|2022-04-28 00:50:00|1021.45|1018.65|1023.23|1020.43|1023.45|1020.65|1021.22|1018.42|0
1651107300000|2022-04-28 00:55:00|1023.45|1020.65|1022.78|1019.98|1023.78|1020.98|1021.89|1019.09|0
1651107600000|2022-04-28 01:00:00|1023|1020.2|1024.12|1021.32|1024.34|1021.54|1021.22|1018.42|0
1651107900000|2022-04-28 01:05:00|1024.22|1021.42|1022.55|1019.75|1024.22|1021.42|1022.11|1019.31|0
1651108200000|2022-04-28 01:10:00|1022.33|1019.53|1021.66|1018.86|1022.78|1019.98|1021.44|1018.64|0
1651108500000|2022-04-28 01:15:00|1021.77|1018.97|1022.33|1019.53|1023|1020.2|1021.44|1018.64|0
1651108800000|2022-04-28 01:20:00|1022.1|1019.3|1017.53|1014.73|1022.55|1019.75|1016.75|1013.95|0
1651109100000|2022-04-28 01:25:00|1017.87|1015.07|1018.31|1015.51|1019.65|1016.85|1017.2|1014.4|0
1651109400000|2022-04-28 01:30:00|1018.42|1015.62|1014.75|1011.95|1018.42|1015.62|1014.08|1011.28|0
1651109700000|2022-04-28 01:35:00|1015.19|1012.39|1016.41|1013.61|1016.52|1013.72|1013.41|1010.61|0
1651110000000|2022-04-28 01:40:00|1016.3|1013.5|1015.85|1013.05|1017.41|1014.61|1015.85|1013.05|0
1651110300000|2022-04-28 01:45:00|1016.08|1013.28|1015.85|1013.05|1016.52|1013.72|1014.96|1012.16|0
1651110600000|2022-04-28 01:50:00|1016.18|1013.38|1016.85|1014.05|1018.52|1015.72|1016.18|1013.38|0
1651110900000|2022-04-28 01:55:00|1017.19|1014.39|1018.63|1015.83|1018.74|1015.94|1016.52|1013.72|0
1651111200000|2022-04-28 02:00:00|1018.52|1015.72|1018.96|1016.16|1019.63|1016.83|1017.85|1015.05|0
1651111500000|2022-04-28 02:05:00|1018.74|1015.94|1018.96|1016.16|1019.85|1017.05|1018.07|1015.27|0
1651111800000|2022-04-28 02:10:00|1019.07|1016.27|1019.85|1017.05|1019.85|1017.05|1018.96|1016.16|0
1651112100000|2022-04-28 02:15:00|1020.07|1017.27|1019.4|1016.6|1020.07|1017.27|1018.73|1015.93|0
1651112400000|2022-04-28 02:20:00|1019.51|1016.71|1018.95|1016.15|1019.51|1016.71|1018.51|1015.71|0
1651112700000|2022-04-28 02:25:00|1019.18|1016.38|1018.51|1015.71|1020.51|1017.71|1017.62|1014.82|0
1651113000000|2022-04-28 02:30:00|1018.39|1015.59|1020.29|1017.49|1020.96|1018.16|1018.39|1015.59|0
1651113300000|2022-04-28 02:35:00|1020.17|1017.37|1021.18|1018.38|1021.62|1018.82|1020.06|1017.26|0
1651113600000|2022-04-28 02:40:00|1021.62|1018.82|1024.96|1022.16|1024.96|1022.16|1021.62|1018.82|0
1651113900000|2022-04-28 02:45:00|1025.07|1022.27|1024.52|1021.72|1025.63|1022.83|1024.18|1021.38|0
1651114200000|2022-04-28 02:50:00|1024.74|1021.94|1023.62|1020.82|1024.96|1022.16|1023.62|1020.82|0
1651114500000|2022-04-28 02:55:00|1023.84|1021.04|1022.5|1019.7|1024.07|1021.27|1022.28|1019.48|0
1651114800000|2022-04-28 03:00:00|1022.73|1019.93|1022.61|1019.81|1023.17|1020.37|1022.28|1019.48|0
1651115100000|2022-04-28 03:05:00|1022.73|1019.93|1024.28|1021.48|1024.39|1021.59|1022.5|1019.7|0
1651115400000|2022-04-28 03:10:00|1024.06|1021.26|1024.73|1021.93|1025.62|1022.82|1023.5|1020.7|0
1651115700000|2022-04-28 03:15:00|1024.84|1022.04|1020.49|1017.69|1025.4|1022.6|1019.6|1016.8|0
1651116000000|2022-04-28 03:20:00|1020.04|1017.24|1021.16|1018.36|1021.38|1018.58|1019.6|1016.8|0
1651116300000|2022-04-28 03:25:00|1021.6|1018.8|1021.38|1018.58|1022.49|1019.69|1020.71|1017.91|0
1651116600000|2022-04-28 03:30:00|1021.48|1018.68|1021.6|1018.8|1022.71|1019.91|1020.37|1017.57|0
1651116900000|2022-04-28 03:35:00|1021.48|1018.68|1020.14|1017.34|1021.6|1018.8|1020.04|1017.24|0
1651117200000|2022-04-28 03:40:00|1020.26|1017.46|1019.81|1017.01|1020.26|1017.46|1018.92|1016.12|0
1651117500000|2022-04-28 03:45:00|1020.03|1017.23|1019.81|1017.01|1020.7|1017.9|1019.58|1016.78|0
1651117800000|2022-04-28 03:50:00|1019.91|1017.11|1019.58|1016.78|1020.25|1017.45|1019.47|1016.67|0
1651118100000|2022-04-28 03:55:00|1019.69|1016.89|1021.36|1018.56|1021.36|1018.56|1019.69|1016.89|0
1651118400000|2022-04-28 04:00:00|1021.47|1018.67|1020.47|1017.67|1021.81|1019.01|1020.02|1017.22|0
1651118700000|2022-04-28 04:05:00|1020.58|1017.78|1020.91|1018.11|1021.14|1018.34|1020.25|1017.45|0
1651119000000|2022-04-28 04:10:00|1021.58|1018.78|1021.24|1018.44|1022.25|1019.45|1020.69|1017.89|0
1651119300000|2022-04-28 04:15:00|1021.36|1018.56|1020.46|1017.66|1021.36|1018.56|1019.79|1016.99|0
1651119600000|2022-04-28 04:20:00|1020.35|1017.55|1021.13|1018.33|1021.35|1018.55|1020.24|1017.44|0
1651119900000|2022-04-28 04:25:00|1021.01|1018.21|1021.35|1018.55|1021.8|1019|1020.68|1017.88|0
1651120200000|2022-04-28 04:30:00|1021.57|1018.77|1022.02|1019.22|1022.02|1019.22|1020.79|1017.99|0
1651120500000|2022-04-28 04:35:00|1021.79|1018.99|1022.12|1019.32|1022.24|1019.44|1021.57|1018.77|0
1651120800000|2022-04-28 04:40:00|1022.01|1019.21|1024.09|1021.29|1024.2|1021.4|1021.41|1018.61|0
1651121100000|2022-04-28 04:45:00|1023.98|1021.18|1025.54|1022.74|1025.54|1022.74|1023.98|1021.18|0
1651121400000|2022-04-28 04:50:00|1025.76|1022.96|1025.2|1022.4|1025.76|1022.96|1024.87|1022.07|0
1651121700000|2022-04-28 04:55:00|1025.09|1022.29|1025.76|1022.96|1025.98|1023.18|1025.09|1022.29|0
1651122000000|2022-04-28 05:00:00|1025.64|1022.84|1024.64|1021.84|1025.64|1022.84|1023.75|1020.95|0
1651122300000|2022-04-28 05:05:00|1024.86|1022.06|1025.31|1022.51|1025.31|1022.51|1024.19|1021.39|0
1651122600000|2022-04-28 05:10:00|1025.19|1022.39|1025.08|1022.28|1025.41|1022.61|1024.41|1021.61|0
1651122900000|2022-04-28 05:15:00|1025.19|1022.39|1024.41|1021.61|1025.31|1022.51|1023.74|1020.94|0
1651123200000|2022-04-28 05:20:00|1024.63|1021.83|1023.52|1020.72|1024.86|1022.06|1023.29|1020.49|0
1651123500000|2022-04-28 05:25:00|1023.29|1020.49|1025.3|1022.5|1025.97|1023.17|1023.07|1020.27|0
1651123800000|2022-04-28 05:30:00|1025.41|1022.61|1024.4|1021.6|1026.19|1023.39|1023.96|1021.16|0
1651124100000|2022-04-28 05:35:00|1025.07|1022.27|1024.18|1021.38|1026.97|1024.17|1023.73|1020.93|0
1651124400000|2022-04-28 05:40:00|1024.29|1021.49|1023.28|1020.48|1024.63|1021.83|1022.17|1019.37|0
1651124700000|2022-04-28 05:45:00|1023.06|1020.26|1029.31|1026.51|1029.31|1026.51|1023.06|1020.26|0
1651125000000|2022-04-28 05:50:00|1029.09|1026.29|1030.2|1027.4|1030.88|1028.08|1028.42|1025.62|0
1651125300000|2022-04-28 05:55:00|1029.76|1026.96|1027.97|1025.17|1029.98|1027.18|1027.97|1025.17|0
1651125600000|2022-04-28 06:00:00|1028.07|1025.27|1030.65|1027.85|1031.32|1028.52|1026.4|1023.6|0
1651125900000|2022-04-28 06:05:00|1030.42|1027.62|1029.53|1026.73|1031.32|1028.52|1027.74|1024.94|0
1651126200000|2022-04-28 06:10:00|1029.75|1026.95|1031.31|1028.51|1031.99|1029.19|1027.85|1025.05|0
1651126500000|2022-04-28 06:15:00|1031.54|1028.74|1033.1|1030.3|1033.77|1030.97|1031.09|1028.29|0
1651126800000|2022-04-28 06:20:00|1033.33|1030.53|1034.44|1031.64|1035.56|1032.76|1032.65|1029.85|0
1651127100000|2022-04-28 06:25:00|1034.67|1031.87|1035.33|1032.53|1037.23|1034.43|1034.67|1031.87|0
1651127400000|2022-04-28 06:30:00|1035.11|1032.31|1035.33|1032.53|1036.9|1034.1|1034.89|1032.09|0
1651127700000|2022-04-28 06:35:00|1035.11|1032.31|1035.33|1032.53|1035.66|1032.86|1034.1|1031.3|0
1651128000000|2022-04-28 06:40:00|1035.55|1032.75|1037.34|1034.54|1037.57|1034.77|1034.88|1032.08|0
1651128300000|2022-04-28 06:45:00|1037.23|1034.43|1038.34|1035.54|1039.82|1037.02|1036.89|1034.09|0
1651128600000|2022-04-28 06:50:00|1038.44|1035.64|1038.43|1035.63|1039.44|1036.64|1037.98|1035.18|0
1651128900000|2022-04-28 06:55:00|1038.65|1035.85|1037.82|1035.02|1038.87|1036.07|1036.47|1033.67|0
1651129200000|2022-04-28 07:00:00|1038.49|1035.69|1039.05|1036.25|1039.61|1036.81|1035.13|1032.33|0
1651129500000|2022-04-28 07:05:00|1038.74|1036.34|1036.94|1034.54|1038.74|1036.34|1034.93|1032.53|0
1651129800000|2022-04-28 07:10:00|1037.39|1034.99|1040.3|1037.9|1043.89|1041.49|1035.38|1032.98|0
1651130100000|2022-04-28 07:15:00|1040.53|1038.13|1044|1041.6|1044.11|1041.71|1039.63|1037.23|0
1651130400000|2022-04-28 07:20:00|1044.11|1041.71|1045.17|1042.77|1046.89|1044.49|1043.21|1040.81|0
1651130700000|2022-04-28 07:25:00|1045.06|1042.66|1049.77|1047.37|1049.77|1047.37|1043.49|1041.09|0
1651131000000|2022-04-28 07:30:00|1049.54|1047.14|1049.09|1046.69|1051.12|1048.72|1048.65|1046.25|0
1651131300000|2022-04-28 07:35:00|1049.2|1046.8|1054.39|1051.99|1055.49|1053.09|1049.2|1046.8|0
1651131600000|2022-04-28 07:40:00|1054.5|1052.1|1053.94|1051.54|1054.61|1052.21|1053.04|1050.64|0
1651131900000|2022-04-28 07:45:00|1054.04|1051.64|1052.14|1049.74|1054.16|1051.76|1051.46|1049.06|0
1651132200000|2022-04-28 07:50:00|1051.91|1049.51|1049.66|1047.26|1052.58|1050.18|1049.66|1047.26|0
1651132500000|2022-04-28 07:55:00|1049.54|1047.14|1047.19|1044.79|1050.11|1047.71|1046.29|1043.89|0
1651132800000|2022-04-28 08:00:00|1046.96|1044.56|1048.53|1046.13|1051.56|1049.16|1046.74|1044.34|0
1651133100000|2022-04-28 08:05:00|1048.76|1046.36|1051.45|1049.05|1052.8|1050.4|1048.76|1046.36|0
1651133400000|2022-04-28 08:10:00|1051.11|1048.71|1054.15|1051.75|1054.15|1051.75|1048.31|1045.91|0
1651133700000|2022-04-28 08:15:00|1053.92|1051.52|1053.02|1050.62|1055.5|1053.1|1052.8|1050.4|0
1651134000000|2022-04-28 08:20:00|1052.8|1050.4|1055.15|1052.75|1055.49|1053.09|1052.01|1049.61|0
1651134300000|2022-04-28 08:25:00|1055.04|1052.64|1056.84|1054.44|1057.07|1054.67|1055.04|1052.64|0
1651134600000|2022-04-28 08:30:00|1057.07|1054.67|1056.84|1054.44|1057.07|1054.67|1055.04|1052.64|0
1651134900000|2022-04-28 08:35:00|1056.61|1054.21|1056.61|1054.21|1057.06|1054.66|1056.16|1053.76|0
1651135200000|2022-04-28 08:40:00|1056.39|1053.99|1056.84|1054.44|1060.21|1057.81|1055.94|1053.54|0
1651135500000|2022-04-28 08:45:00|1056.61|1054.21|1058.29|1055.89|1059.76|1057.36|1056.61|1054.21|0
1651135800000|2022-04-28 08:50:00|1058.41|1056.01|1059.19|1056.79|1059.31|1056.91|1057.06|1054.66|0
1651136100000|2022-04-28 08:55:00|1059.08|1056.68|1063.13|1060.73|1063.13|1060.73|1058.41|1056.01|0
1651136400000|2022-04-28 09:00:00|1063.59|1061.19|1063.69|1061.29|1065.27|1062.87|1061.11|1058.71|0
1651136700000|2022-04-28 09:05:00|1063.36|1060.96|1060.43|1058.03|1064.03|1061.63|1059.98|1057.58|0
1651137000000|2022-04-28 09:10:00|1060.65|1058.25|1058.85|1056.45|1060.65|1058.25|1057.95|1055.55|0
1651137300000|2022-04-28 09:15:00|1058.62|1056.22|1057.72|1055.32|1058.62|1056.22|1056.82|1054.42|0
1651137600000|2022-04-28 09:20:00|1057.6|1055.2|1058.95|1056.55|1059.29|1056.89|1057.27|1054.87|0
1651137900000|2022-04-28 09:25:00|1059.07|1056.67|1056.14|1053.74|1059.29|1056.89|1054.79|1052.39|0
1651138200000|2022-04-28 09:30:00|1056.47|1054.07|1057.82|1055.42|1058.72|1056.32|1056.37|1053.97|0
1651138500000|2022-04-28 09:35:00|1057.71|1055.31|1054.56|1052.16|1058.84|1056.44|1054.34|1051.94|0
1651138800000|2022-04-28 09:40:00|1054.79|1052.39|1053.21|1050.81|1057.04|1054.64|1053.21|1050.81|0
1651139100000|2022-04-28 09:45:00|1052.54|1050.14|1055.68|1053.28|1056.24|1053.84|1052.09|1049.69|0
1651139400000|2022-04-28 09:50:00|1055.23|1052.83|1054.33|1051.93|1055.46|1053.06|1052.08|1049.68|0
1651139700000|2022-04-28 09:55:00|1054.56|1052.16|1053.2|1050.8|1054.56|1052.16|1051.18|1048.78|0
1651140000000|2022-04-28 10:00:00|1053.43|1051.03|1052.53|1050.13|1054.1|1051.7|1051.4|1049|0
1651140300000|2022-04-28 10:05:00|1052.75|1050.35|1053.2|1050.8|1054.78|1052.38|1051.4|1049|0
1651140600000|2022-04-28 10:10:00|1053.08|1050.68|1050.95|1048.55|1053.31|1050.91|1050.83|1048.43|0
1651140900000|2022-04-28 10:15:00|1050.83|1048.43|1047.13|1044.73|1050.83|1048.43|1047.13|1044.73|0
1651141200000|2022-04-28 10:20:00|1047.35|1044.95|1048.7|1046.3|1049.6|1047.2|1046.34|1043.94|0
1651141500000|2022-04-28 10:25:00|1048.47|1046.07|1046.45|1044.05|1048.47|1046.07|1045.55|1043.15|0
1651141800000|2022-04-28 10:30:00|1046.78|1044.38|1048.13|1045.73|1048.92|1046.52|1045.78|1043.38|0
1651142100000|2022-04-28 10:35:00|1048.24|1045.84|1048.02|1045.62|1049.37|1046.97|1046.22|1043.82|0
1651142400000|2022-04-28 10:40:00|1047.79|1045.39|1048.12|1045.72|1049.59|1047.19|1046.67|1044.27|0
1651142700000|2022-04-28 10:45:00|1047.9|1045.5|1044.08|1041.68|1048.02|1045.62|1043.52|1041.12|0
1651143000000|2022-04-28 10:50:00|1043.97|1041.57|1043.97|1041.57|1045.09|1042.69|1043.52|1041.12|0
1651143300000|2022-04-28 10:55:00|1043.75|1041.35|1046.89|1044.49|1047.11|1044.71|1043.3|1040.9|0
1651143600000|2022-04-28 11:00:00|1046.66|1044.26|1052.05|1049.65|1052.73|1050.33|1046.66|1044.26|0
1651143900000|2022-04-28 11:05:00|1052.16|1049.76|1055.87|1053.47|1056.55|1054.15|1052.05|1049.65|0
1651144200000|2022-04-28 11:10:00|1056.32|1053.92|1054.52|1052.12|1056.55|1054.15|1053.96|1051.56|0
1651144500000|2022-04-28 11:15:00|1054.3|1051.9|1054.07|1051.67|1054.75|1052.35|1053.17|1050.77|0
1651144800000|2022-04-28 11:20:00|1054.29|1051.89|1053.84|1051.44|1054.74|1052.34|1053.17|1050.77|0
1651145100000|2022-04-28 11:25:00|1053.73|1051.33|1051.37|1048.97|1054.52|1052.12|1050.92|1048.52|0
1651145400000|2022-04-28 11:30:00|1050.92|1048.52|1049.34|1046.94|1052.27|1049.87|1049.12|1046.72|0
1651145700000|2022-04-28 11:35:00|1049.12|1046.72|1049.57|1047.17|1050.47|1048.07|1048.67|1046.27|0
1651146000000|2022-04-28 11:40:00|1049.45|1047.05|1050.24|1047.84|1050.24|1047.84|1048.89|1046.49|0
1651146300000|2022-04-28 11:45:00|1050.12|1047.72|1049.56|1047.16|1051.92|1049.52|1048.99|1046.59|0
1651146600000|2022-04-28 11:50:00|1049.34|1046.94|1047.99|1045.59|1051.13|1048.73|1047.54|1045.14|0
1651146900000|2022-04-28 11:55:00|1047.76|1045.36|1046.86|1044.46|1047.87|1045.47|1044.62|1042.22|0
1651147200000|2022-04-28 12:00:00|1046.64|1044.24|1045.17|1042.77|1047.53|1045.13|1045.06|1042.66|0
1651147500000|2022-04-28 12:05:00|1045.51|1043.11|1044.72|1042.32|1045.62|1043.22|1043.49|1041.09|0
1651147800000|2022-04-28 12:10:00|1044.61|1042.21|1041.92|1039.52|1044.61|1042.21|1041.35|1038.95|0
1651148100000|2022-04-28 12:15:00|1041.69|1039.29|1043.59|1041.19|1044.38|1041.98|1041.24|1038.84|0
1651148400000|2022-04-28 12:20:00|1043.71|1041.31|1046.4|1044|1046.63|1044.23|1043.26|1040.86|0
1651148700000|2022-04-28 12:25:00|1046.73|1044.33|1040.9|1038.5|1046.85|1044.45|1040.9|1038.5|0
1651149000000|2022-04-28 12:30:00|1040.22|1037.82|1037.42|1035.02|1040.34|1037.94|1036.08|1033.68|0
1651149300000|2022-04-28 12:35:00|1037.2|1034.8|1042.58|1040.18|1043.48|1041.08|1033.84|1031.44|0
1651149600000|2022-04-28 12:40:00|1043.03|1040.63|1045.49|1043.09|1048.86|1046.46|1042.13|1039.73|0
1651149900000|2022-04-28 12:45:00|1045.27|1042.87|1039.09|1036.69|1045.38|1042.98|1038.99|1036.59|0
1651150200000|2022-04-28 12:50:00|1038.76|1036.36|1033.61|1031.21|1038.76|1036.36|1032.04|1029.64|0
1651150500000|2022-04-28 12:55:00|1033.16|1030.76|1035.4|1033|1035.4|1033|1031.15|1028.75|0
1651150800000|2022-04-28 13:00:00|1034.95|1032.55|1035.62|1033.22|1038.31|1035.91|1033.38|1030.98|0
1651151100000|2022-04-28 13:05:00|1035.84|1033.44|1039.2|1036.8|1039.88|1037.48|1035.84|1033.44|0
1651151400000|2022-04-28 13:10:00|1038.98|1036.58|1036.29|1033.89|1039.53|1037.13|1036.29|1033.89|0
1651151700000|2022-04-28 13:15:00|1036.51|1034.11|1040.54|1038.14|1041.44|1039.04|1035.39|1032.99|0
1651152000000|2022-04-28 13:20:00|1040.77|1038.37|1041.44|1039.04|1042.34|1039.94|1040.09|1037.69|0
1651152300000|2022-04-28 13:25:00|1040.87|1038.47|1038.75|1036.35|1041.55|1039.15|1036.95|1034.55|0
1651152600000|2022-04-28 13:30:00|1039.19|1036.79|1028.47|1026.07|1045.92|1043.52|1028.41|1026.01|0
1651152900000|2022-04-28 13:35:00|1028.92|1026.52|1026.9|1024.5|1033.62|1031.22|1025.79|1023.39|0
1651153200000|2022-04-28 13:40:00|1025.56|1023.16|1017.08|1014.68|1031.15|1028.75|1015.62|1013.22|0
1651153500000|2022-04-28 13:45:00|1017.52|1015.12|1018.86|1016.46|1025.78|1023.38|1017.52|1015.12|0
1651153800000|2022-04-28 13:50:00|1018.41|1016.01|1024.7|1022.3|1025.59|1023.19|1014.62|1012.22|0
1651154100000|2022-04-28 13:55:00|1024.02|1021.62|1022.01|1019.61|1025.36|1022.96|1019.11|1016.71|0
1651154400000|2022-04-28 14:00:00|1021.79|1019.39|1007.52|1005.12|1022.46|1020.06|1007.29|1004.89|0
1651154700000|2022-04-28 14:05:00|1007.74|1005.34|1013.53|1011.13|1017.32|1014.92|1006.18|1003.78|0
1651155000000|2022-04-28 14:10:00|1014.64|1012.24|1014.2|1011.8|1016.87|1014.47|1008.4|1006|0
1651155300000|2022-04-28 14:15:00|1013.53|1011.13|1023.34|1020.94|1023.57|1021.17|1008.63|1006.23|0
1651155600000|2022-04-28 14:20:00|1023.79|1021.39|1017.53|1015.13|1023.79|1021.39|1017.08|1014.68|0
1651155900000|2022-04-28 14:25:00|1017.08|1014.68|1005.33|1002.93|1017.3|1014.9|1004.51|1002.11|0
1651156200000|2022-04-28 14:30:00|1004.45|1002.05|1001.42|999.02|1006.45|1004.05|999.67|997.27|0
1651156500000|2022-04-28 14:35:00|1001.64|999.24|1003.86|1001.46|1007.64|1005.24|1001.64|999.24|0
1651156800000|2022-04-28 14:40:00|1003.64|1001.24|1004.52|1002.12|1004.74|1002.34|998.09|995.69|0
1651157100000|2022-04-28 14:45:00|1004.74|1002.34|1004.63|1002.23|1009.19|1006.79|1003.63|1001.23|0
1651157400000|2022-04-28 14:50:00|1004.52|1002.12|1005.73|1003.33|1007.85|1005.45|999.86|997.46|0
1651157700000|2022-04-28 14:55:00|1006.52|1004.12|1012.4|1010|1014.97|1012.57|1006.07|1003.67|0
1651158000000|2022-04-28 15:00:00|1013.07|1010.67|1016.52|1014.12|1018.41|1016.01|1011.63|1009.23|0
1651158300000|2022-04-28 15:05:00|1017.41|1015.01|1024.99|1022.59|1026.56|1024.16|1014.96|1012.56|0
1651158600000|2022-04-28 15:10:00|1025.22|1022.82|1026.55|1024.15|1026.56|1024.16|1022.99|1020.59|0
1651158900000|2022-04-28 15:15:00|1028.79|1026.39|1029.9|1027.5|1030.57|1028.17|1024.55|1022.15|0
1651159200000|2022-04-28 15:20:00|1030.13|1027.73|1026.1|1023.7|1030.57|1028.17|1024.32|1021.92|0
1651159500000|2022-04-28 15:25:00|1026.77|1024.37|1024.79|1022.39|1029.85|1027.45|1024.24|1021.84|0
1651159800000|2022-04-28 15:30:00|1026.03|1023.63|1029.38|1026.98|1030.05|1027.65|1022.23|1019.83|0
1651160100000|2022-04-28 15:35:00|1029.6|1027.2|1021.11|1018.71|1029.82|1027.42|1020.66|1018.26|0
1651160400000|2022-04-28 15:40:00|1021.33|1018.93|1018.43|1016.03|1023.56|1021.16|1018.43|1016.03|0
1651160700000|2022-04-28 15:45:00|1018.66|1016.26|1018.21|1015.81|1019.32|1016.92|1014.42|1012.02|0
1651161000000|2022-04-28 15:50:00|1017.98|1015.58|1023|1020.6|1026.02|1023.62|1016.2|1013.8|0
1651161300000|2022-04-28 15:55:00|1022.89|1020.49|1023.66|1021.26|1024|1021.6|1018.53|1016.13|0
1651161600000|2022-04-28 16:00:00|1023.11|1020.71|1026.7|1024.3|1027.59|1025.19|1020.23|1017.83|0
1651161900000|2022-04-28 16:05:00|1026.47|1024.07|1022.9|1020.5|1026.47|1024.07|1019.11|1016.71|0
1651162200000|2022-04-28 16:10:00|1023.35|1020.95|1030.49|1028.09|1030.49|1028.09|1022.45|1020.05|0
1651162500000|2022-04-28 16:15:00|1031.39|1028.99|1036.75|1034.35|1036.98|1034.58|1030.27|1027.87|0
1651162800000|2022-04-28 16:20:00|1036.98|1034.58|1038.71|1036.31|1041.68|1039.28|1035.63|1033.23|0
1651163100000|2022-04-28 16:25:00|1038.93|1036.53|1045.45|1043.05|1045.45|1043.05|1038.93|1036.53|0
1651163400000|2022-04-28 16:30:00|1046.58|1044.18|1049.74|1046.86|1050.09|1047.09|1044.55|1042.15|0
1651163700000|2022-04-28 16:35:00|1050.19|1047.31|1053.93|1051.05|1055.06|1052.18|1049.97|1047.09|0
1651164000000|2022-04-28 16:40:00|1053.71|1050.83|1059.55|1056.67|1059.55|1056.67|1053.71|1050.83|0
1651164300000|2022-04-28 16:45:00|1060|1057.12|1064.29|1061.41|1069.04|1066.16|1060|1057.12|0
1651164600000|2022-04-28 16:50:00|1064.07|1061.19|1064.97|1062.09|1065.19|1062.31|1059.1|1056.22|0
1651164900000|2022-04-28 16:55:00|1064.29|1061.41|1067.04|1064.16|1067.38|1064.5|1062.26|1059.38|0
1651165200000|2022-04-28 17:00:00|1067.95|1065.07|1069.53|1066.65|1069.98|1067.1|1064.11|1061.23|0
1651165500000|2022-04-28 17:05:00|1069.3|1066.42|1073.38|1070.5|1074.51|1071.63|1066.82|1063.94|0
1651165800000|2022-04-28 17:10:00|1073.15|1070.27|1080.85|1077.97|1081.53|1078.65|1073.15|1070.27|0
1651166100000|2022-04-28 17:15:00|1080.4|1077.52|1079.49|1076.61|1082.21|1079.33|1075.18|1072.3|0
1651166400000|2022-04-28 17:20:00|1079.26|1076.38|1075|1072.12|1079.97|1077.09|1072.51|1069.63|0
1651166700000|2022-04-28 17:25:00|1075.46|1072.58|1078.63|1075.75|1079.99|1077.11|1075|1072.12|0
1651167000000|2022-04-28 17:30:00|1078.85|1075.97|1078.17|1075.29|1080.67|1077.79|1073.98|1071.1|0
1651167300000|2022-04-28 17:35:00|1078.85|1075.97|1083.84|1080.96|1084.29|1081.41|1077.04|1074.16|0
1651167600000|2022-04-28 17:40:00|1084.29|1081.41|1079.53|1076.65|1085.2|1082.32|1075.22|1072.34|0
1651167900000|2022-04-28 17:45:00|1079.07|1076.19|1083.8|1080.92|1085.16|1082.28|1077.71|1074.83|0
1651168200000|2022-04-28 17:50:00|1084.02|1081.14|1078.58|1075.7|1084.02|1081.14|1076.77|1073.89|0
1651168500000|2022-04-28 17:55:00|1078.35|1075.47|1081.51|1079.11|1081.97|1079.57|1076.54|1073.66|0
1651168800000|2022-04-28 18:00:00|1081.74|1079.34|1083.1|1080.7|1084.01|1081.61|1080.15|1077.75|0
1651169100000|2022-04-28 18:05:00|1082.87|1080.47|1081.05|1078.65|1083.32|1080.92|1078.56|1076.16|0
1651169400000|2022-04-28 18:10:00|1081.28|1078.88|1080.15|1077.75|1084.68|1082.28|1079.92|1077.52|0
1651169700000|2022-04-28 18:15:00|1080.6|1078.2|1083.09|1080.69|1083.09|1080.69|1077.65|1075.25|0
1651170000000|2022-04-28 18:20:00|1082.86|1080.46|1085.58|1083.18|1085.58|1083.18|1079.92|1077.52|0
1651170300000|2022-04-28 18:25:00|1085.81|1083.41|1084.67|1082.27|1085.81|1083.41|1082.18|1079.78|0
1651170600000|2022-04-28 18:30:00|1084.9|1082.5|1084.22|1081.82|1086.94|1084.54|1081.27|1078.87|0
1651170900000|2022-04-28 18:35:00|1084.67|1082.27|1087.17|1084.77|1088.3|1085.9|1083.77|1081.37|0
1651171200000|2022-04-28 18:40:00|1087.39|1084.99|1092.16|1089.76|1092.39|1089.99|1087.39|1084.99|0
1651171500000|2022-04-28 18:45:00|1092.39|1089.99|1096.72|1094.32|1096.72|1094.32|1092.16|1089.76|0
1651171800000|2022-04-28 18:50:00|1096.94|1094.54|1092.63|1090.23|1100.13|1097.73|1092.63|1090.23|0
1651172100000|2022-04-28 18:55:00|1092.17|1089.77|1096.11|1093.71|1096.33|1093.93|1091.49|1089.09|0
1651172400000|2022-04-28 19:00:00|1094.97|1092.57|1095.88|1093.48|1099.06|1096.66|1092.47|1090.07|0
1651172700000|2022-04-28 19:05:00|1096.1|1093.7|1099.18|1096.3|1100.43|1097.55|1096.1|1093.7|0
1651173000000|2022-04-28 19:10:00|1099.07|1096.19|1095.77|1092.89|1099.07|1096.19|1094.3|1091.42|0
1651173300000|2022-04-28 19:15:00|1095.43|1092.55|1099.97|1097.09|1099.97|1097.09|1094.07|1091.19|0
1651173600000|2022-04-28 19:20:00|1100.2|1097.32|1104.73|1101.85|1105.18|1102.3|1098.84|1095.96|0
1651173900000|2022-04-28 19:25:00|1104.05|1101.17|1097.23|1094.35|1104.5|1101.62|1097|1094.12|0
1651174200000|2022-04-28 19:30:00|1097|1094.12|1092|1089.12|1098.14|1095.26|1090.87|1087.99|0
1651174500000|2022-04-28 19:35:00|1092.22|1089.34|1090.41|1087.53|1094.49|1091.61|1087.01|1084.13|0
1651174800000|2022-04-28 19:40:00|1090.63|1087.75|1087.23|1084.35|1095.85|1092.97|1086.1|1083.22|0
1651175100000|2022-04-28 19:45:00|1086.56|1083.68|1087.05|1084.17|1091.99|1089.11|1083.44|1080.56|0
1651175400000|2022-04-28 19:50:00|1085.7|1082.82|1084.79|1081.91|1086.37|1083.49|1079.6|1076.72|0
1651175700000|2022-04-28 19:55:00|1083.66|1080.78|1088.91|1086.03|1088.91|1086.03|1077.27|1074.39|0
1651176000000|2022-04-28 20:00:00|1090.27|1087.39|1072.88|1070|1090.72|1087.84|1062.52|1059.64|0
1651176300000|2022-04-28 20:05:00|1072.43|1069.55|1068.43|1065.55|1078.17|1075.29|1066.85|1063.97|0
1651176600000|2022-04-28 20:10:00|1067.08|1064.2|1064.83|1061.95|1072.03|1069.15|1064.15|1061.27|0
1651176900000|2022-04-28 20:15:00|1065.97|1062.61|1066.3|1062.94|1068.22|1064.86|1062.82|1059.46|0
1651177200000|2022-04-28 20:20:00|1066.41|1063.05|1069.22|1065.86|1072.15|1068.79|1064.27|1060.91|0
1651177500000|2022-04-28 20:25:00|1069.45|1066.09|1070.57|1067.21|1071.47|1068.11|1067.09|1063.73|0
1651177800000|2022-04-28 20:30:00|1070.91|1067.55|1083.82|1079.9|1093.49|1090.13|1070.91|1067.55|0
1651178100000|2022-04-28 20:35:00|1084.16|1080.24|1080.09|1076.17|1087.77|1083.85|1079.19|1075.27|0
1651178400000|2022-04-28 20:40:00|1080.21|1076.29|1079.75|1075.83|1080.88|1076.96|1077.38|1073.46|0
1651178700000|2022-04-28 20:45:00|1079.41|1075.49|1066.55|1062.63|1079.63|1075.71|1065.99|1062.07|0
1651179000000|2022-04-28 20:50:00|1066.67|1062.75|1068.92|1066.12|1069.37|1066.57|1065.66|1061.85|0
1651179300000|2022-04-28 20:55:00|1068.47|1065.67|1068.01|1065.21|1072.42|1069.62|1066.56|1063.76|0
1651179600000|2022-04-28 21:00:00|1067.62|1064.82|1065.36|1062.56|1070.08|1067.28|1064.34|1061.54|0
1651179900000|2022-04-28 21:05:00|1065.32|1062.52|1062.63|1059.83|1065.62|1062.82|1061.95|1059.15|0
1651180200000|2022-04-28 21:10:00|1062.6|1059.8|1057.85|1055.05|1064.76|1061.96|1057.85|1055.05|0
1651180500000|2022-04-28 21:15:00|1057.95|1055.15|1057.22|1054.42|1059.12|1056.32|1056.6|1053.8|0
1651180800000|2022-04-28 21:20:00|1057.51|1054.71|1048.35|1045.55|1057.71|1054.91|1045.38|1042.58|0
1651181100000|2022-04-28 21:25:00|1048.38|1045.58|1050.87|1048.07|1052.57|1049.77|1047.21|1044.41|0
1651181400000|2022-04-28 21:30:00|1050.9|1048.1|1050.72|1047.92|1051.39|1048.59|1049.34|1046.54|0
1651181700000|2022-04-28 21:35:00|1050.85|1048.05|1051.04|1048.24|1051.04|1048.24|1049.24|1046.44|0
1651182000000|2022-04-28 21:40:00|1051.11|1048.31|1050.82|1048.02|1054.02|1051.22|1050.82|1048.02|0
1651182300000|2022-04-28 21:45:00|1050.48|1047.68|1056.01|1053.21|1056.52|1053.72|1050.48|1047.68|0
1651182600000|2022-04-28 21:50:00|1055.97|1053.17|1056.67|1053.87|1057.62|1054.82|1055.43|1052.63|0
1651182900000|2022-04-28 21:55:00|1056.58|1053.78|1056.97|1054.17|1058.93|1056.13|1056.35|1053.55|0
1651183200000|2022-04-28 22:00:00|1051.12|1048.32|1055.84|1053.04|1056.06|1053.26|1045.74|1042.94|0
1651183500000|2022-04-28 22:05:00|1055.73|1052.93|1056.4|1053.6|1057.75|1054.95|1054.83|1052.03|0
1651183800000|2022-04-28 22:10:00|1056.18|1053.38|1057.3|1054.5|1058.76|1055.96|1054.04|1051.24|0
1651184100000|2022-04-28 22:15:00|1058.2|1055.4|1058.75|1055.95|1060.45|1057.65|1057.97|1055.17|0
1651184400000|2022-04-28 22:20:00|1058.65|1055.85|1058.42|1055.62|1061.79|1058.99|1057.97|1055.17|0
1651184700000|2022-04-28 22:25:00|1058.64|1055.84|1057.29|1054.49|1059.09|1056.29|1055.27|1052.47|0
1651185000000|2022-04-28 22:30:00|1057.18|1054.38|1058.64|1055.84|1060.66|1057.86|1057.18|1054.38|0
1651185300000|2022-04-28 22:35:00|1058.86|1056.06|1057.29|1054.49|1058.86|1056.06|1056.84|1054.04|0
1651185600000|2022-04-28 22:40:00|1057.06|1054.26|1054.14|1051.34|1057.51|1054.71|1052.79|1049.99|0
1651185900000|2022-04-28 22:45:00|1053.47|1050.67|1053.46|1050.66|1055.04|1052.24|1052.79|1049.99|0
1651186200000|2022-04-28 22:50:00|1053.35|1050.55|1052.56|1049.76|1053.69|1050.89|1051.89|1049.09|0
1651186500000|2022-04-28 22:55:00|1052.79|1049.99|1054.36|1051.56|1054.58|1051.78|1052.56|1049.76|0
1651186800000|2022-04-28 23:00:00|1054.58|1051.78|1053.01|1050.21|1054.58|1051.78|1052.22|1049.42|0
1651187100000|2022-04-28 23:05:00|1052.78|1049.98|1053.68|1050.88|1053.68|1050.88|1052.22|1049.42|0
1651187400000|2022-04-28 23:10:00|1053.56|1050.76|1053.9|1051.1|1054.35|1051.55|1053.01|1050.21|0
1651187700000|2022-04-28 23:15:00|1053.56|1050.76|1056.82|1054.02|1057.15|1054.35|1052.78|1049.98|0
1651188000000|2022-04-28 23:20:00|1056.6|1053.8|1056.37|1053.57|1057.94|1055.14|1056.25|1053.45|0
1651188300000|2022-04-28 23:25:00|1056.59|1053.79|1056.7|1053.9|1056.82|1054.02|1055.69|1052.89|0
1651188600000|2022-04-28 23:30:00|1056.59|1053.79|1054.79|1051.99|1057.49|1054.69|1054.57|1051.77|0
1651188900000|2022-04-28 23:35:00|1054.9|1052.1|1053.89|1051.09|1055.47|1052.67|1053.33|1050.53|0
1651189200000|2022-04-28 23:40:00|1054.12|1051.32|1053.44|1050.64|1054.12|1051.32|1052.77|1049.97|0
1651189500000|2022-04-28 23:45:00|1053.67|1050.87|1054.11|1051.31|1054.11|1051.31|1052.99|1050.19|0
1651189800000|2022-04-28 23:50:00|1053.89|1051.09|1054.44|1051.64|1054.56|1051.76|1053.44|1050.64|0
1651190100000|2022-04-28 23:55:00|1054.56|1051.76|1054.11|1051.31|1054.56|1051.76|1053.66|1050.86|0
1651190400000|2022-04-29 00:00:00|1054.33|1051.53|1055.11|1052.31|1055.46|1052.66|1053.88|1051.08|0
1651190700000|2022-04-29 00:05:00|1055|1052.2|1056.13|1053.33|1056.23|1053.43|1055|1052.2|0
1651191000000|2022-04-29 00:10:00|1056.01|1053.21|1059.27|1056.47|1059.5|1056.7|1055.9|1053.1|0
1651191300000|2022-04-29 00:15:00|1059.5|1056.7|1061.97|1059.17|1062.98|1060.18|1059.5|1056.7|0
1651191600000|2022-04-29 00:20:00|1062.19|1059.39|1065.34|1062.54|1065.57|1062.77|1062.19|1059.39|0
1651191900000|2022-04-29 00:25:00|1065.12|1062.32|1065.57|1062.77|1066.57|1063.77|1064.89|1062.09|0
1651192200000|2022-04-29 00:30:00|1065.79|1062.99|1064.2|1061.4|1066.02|1063.22|1064.2|1061.4|0
1651192500000|2022-04-29 00:35:00|1064.31|1061.51|1063.75|1060.95|1065.55|1062.75|1063.52|1060.72|0
1651192800000|2022-04-29 00:40:00|1063.97|1061.17|1062.62|1059.82|1063.97|1061.17|1061.95|1059.15|0
1651193100000|2022-04-29 00:45:00|1062.39|1059.59|1062.73|1059.93|1063.07|1060.27|1061.94|1059.14|0
1651193400000|2022-04-29 00:50:00|1062.84|1060.04|1061.94|1059.14|1064.19|1061.39|1061.72|1058.92|0
1651193700000|2022-04-29 00:55:00|1061.72|1058.92|1064.19|1061.39|1064.42|1061.62|1061.49|1058.69|0
1651194000000|2022-04-29 01:00:00|1064.3|1061.5|1063.06|1060.26|1065.09|1062.29|1063.06|1060.26|0
1651194300000|2022-04-29 01:05:00|1063.29|1060.49|1064.74|1061.94|1065.09|1062.29|1063.29|1060.49|0
1651194600000|2022-04-29 01:10:00|1064.86|1062.06|1064.41|1061.61|1065.76|1062.96|1063.73|1060.93|0
1651194900000|2022-04-29 01:15:00|1064.63|1061.83|1068.46|1065.66|1069.14|1066.34|1064.18|1061.38|0
1651195200000|2022-04-29 01:20:00|1068.57|1065.77|1067.79|1064.99|1068.91|1066.11|1065.98|1063.18|0
1651195500000|2022-04-29 01:25:00|1067.89|1065.09|1070.04|1067.24|1071.84|1069.04|1067.79|1064.99|0
1651195800000|2022-04-29 01:30:00|1070.37|1067.57|1072.97|1070.17|1073.87|1071.07|1070.26|1067.46|0
1651196100000|2022-04-29 01:35:00|1073.19|1070.39|1074.32|1071.52|1075|1072.2|1073.08|1070.28|0
1651196400000|2022-04-29 01:40:00|1074.55|1071.75|1075.9|1073.1|1077.26|1074.46|1074.09|1071.29|0
1651196700000|2022-04-29 01:45:00|1076.13|1073.33|1075.67|1072.87|1076.8|1074|1075|1072.2|0
1651197000000|2022-04-29 01:50:00|1075.55|1072.75|1074.77|1071.97|1076.12|1073.32|1074.09|1071.29|0
1651197300000|2022-04-29 01:55:00|1074.88|1072.08|1074.09|1071.29|1075.67|1072.87|1074.09|1071.29|0
1651197600000|2022-04-29 02:00:00|1073.97|1071.17|1074.87|1072.07|1075.21|1072.41|1073.86|1071.06|0
1651197900000|2022-04-29 02:05:00|1074.76|1071.96|1075.21|1072.41|1075.44|1072.64|1073.97|1071.17|0
1651198200000|2022-04-29 02:10:00|1075.44|1072.64|1072.73|1069.93|1076.34|1073.54|1072.5|1069.7|0
1651198500000|2022-04-29 02:15:00|1072.95|1070.15|1072.95|1070.15|1073.85|1071.05|1072.61|1069.81|0
1651198800000|2022-04-29 02:20:00|1073.28|1070.48|1073.51|1070.71|1073.63|1070.83|1072.5|1069.7|0
1651199100000|2022-04-29 02:25:00|1073.4|1070.6|1072.95|1070.15|1073.4|1070.6|1070.92|1068.12|0
1651199400000|2022-04-29 02:30:00|1072.72|1069.92|1070.34|1067.54|1072.72|1069.92|1070.01|1067.21|0
1651199700000|2022-04-29 02:35:00|1070.46|1067.66|1068.88|1066.08|1071.36|1068.56|1068.66|1065.86|0
1651200000000|2022-04-29 02:40:00|1068.66|1065.86|1069.1|1066.3|1069.33|1066.53|1067.3|1064.5|0
1651200300000|2022-04-29 02:45:00|1069.33|1066.53|1070.46|1067.66|1071.36|1068.56|1069.33|1066.53|0
1651200600000|2022-04-29 02:50:00|1070.68|1067.88|1071.46|1068.66|1072.14|1069.34|1070.68|1067.88|0
1651200900000|2022-04-29 02:55:00|1071.81|1069.01|1070.68|1067.88|1072.37|1069.57|1070|1067.2|0
1651201200000|2022-04-29 03:00:00|1070.9|1068.1|1071.35|1068.55|1071.91|1069.11|1070.9|1068.1|0
1651201500000|2022-04-29 03:05:00|1071.13|1068.33|1070.45|1067.65|1071.35|1068.55|1069.77|1066.97|0
1651201800000|2022-04-29 03:10:00|1070.33|1067.53|1068.87|1066.07|1070.45|1067.65|1067.74|1064.94|0
1651202100000|2022-04-29 03:15:00|1069.32|1066.52|1071.8|1069|1072.25|1069.45|1068.41|1065.61|0
1651202400000|2022-04-29 03:20:00|1072.02|1069.22|1069.54|1066.74|1072.25|1069.45|1069.54|1066.74|0
1651202700000|2022-04-29 03:25:00|1069.65|1066.85|1072.92|1070.12|1074.05|1071.25|1069.31|1066.51|0
1651203000000|2022-04-29 03:30:00|1073.03|1070.23|1073.25|1070.45|1073.93|1071.13|1072.58|1069.78|0
1651203300000|2022-04-29 03:35:00|1073.6|1070.8|1071.11|1068.31|1073.6|1070.8|1070.54|1067.74|0
1651203600000|2022-04-29 03:40:00|1071.34|1068.54|1071.56|1068.76|1072.01|1069.21|1069.76|1066.96|0
1651203900000|2022-04-29 03:45:00|1071.33|1068.53|1071.11|1068.31|1072.91|1070.11|1070.99|1068.19|0
1651204200000|2022-04-29 03:50:00|1071.22|1068.42|1069.3|1066.5|1073.36|1070.56|1069.08|1066.28|0
1651204500000|2022-04-29 03:55:00|1069.53|1066.73|1071.89|1069.09|1072.23|1069.43|1067.95|1065.15|0
1651204800000|2022-04-29 04:00:00|1072.01|1069.21|1070.65|1067.85|1073.59|1070.79|1070.31|1067.51|0
1651205100000|2022-04-29 04:05:00|1070.53|1067.73|1071.21|1068.41|1071.43|1068.63|1069.75|1066.95|0
1651205400000|2022-04-29 04:10:00|1071.1|1068.3|1070.65|1067.85|1071.43|1068.63|1070.3|1067.5|0
1651205700000|2022-04-29 04:15:00|1070.53|1067.73|1070.98|1068.18|1071.32|1068.52|1070.19|1067.39|0
1651206000000|2022-04-29 04:20:00|1070.87|1068.07|1070.64|1067.84|1071.77|1068.97|1070.42|1067.62|0
1651206300000|2022-04-29 04:25:00|1070.75|1067.95|1071.2|1068.4|1071.65|1068.85|1070.52|1067.72|0
1651206600000|2022-04-29 04:30:00|1071.09|1068.29|1071.99|1069.19|1072.44|1069.64|1070.75|1067.95|0
1651206900000|2022-04-29 04:35:00|1071.77|1068.97|1071.09|1068.29|1072.32|1069.52|1070.86|1068.06|0
1651207200000|2022-04-29 04:40:00|1071.19|1068.39|1071.76|1068.96|1071.99|1069.19|1070.86|1068.06|0
1651207500000|2022-04-29 04:45:00|1071.54|1068.74|1072.44|1069.64|1072.44|1069.64|1070.63|1067.83|0
1651207800000|2022-04-29 04:50:00|1072.66|1069.86|1072.43|1069.63|1073.11|1070.31|1070.86|1068.06|0
1651208100000|2022-04-29 04:55:00|1072.54|1069.74|1073.33|1070.53|1074.01|1071.21|1072.21|1069.41|0
1651208400000|2022-04-29 05:00:00|1073.11|1070.31|1077.62|1074.82|1078.3|1075.5|1073.11|1070.31|0
1651208700000|2022-04-29 05:05:00|1077.85|1075.05|1079.2|1076.4|1079.43|1076.63|1077.4|1074.6|0
1651209000000|2022-04-29 05:10:00|1078.98|1076.18|1078.3|1075.5|1079.2|1076.4|1077.62|1074.82|0
1651209300000|2022-04-29 05:15:00|1078.52|1075.72|1076.49|1073.69|1078.52|1075.72|1076.26|1073.46|0
1651209600000|2022-04-29 05:20:00|1076.71|1073.91|1074.9|1072.1|1076.94|1074.14|1072.65|1069.85|0
1651209900000|2022-04-29 05:25:00|1074.68|1071.88|1075.81|1073.01|1076.03|1073.23|1074.45|1071.65|0
1651210200000|2022-04-29 05:30:00|1076.03|1073.23|1076.61|1073.81|1077.63|1074.83|1074.68|1071.88|0
1651210500000|2022-04-29 05:35:00|1076.5|1073.7|1078.08|1075.28|1078.76|1075.96|1076.28|1073.48|0
1651210800000|2022-04-29 05:40:00|1078.31|1075.51|1077.4|1074.6|1078.53|1075.73|1076.95|1074.15|0
1651211100000|2022-04-29 05:45:00|1077.85|1075.05|1077.17|1074.37|1078.3|1075.5|1077.06|1074.26|0
1651211400000|2022-04-29 05:50:00|1077.06|1074.26|1074.24|1071.44|1077.17|1074.37|1073.89|1071.09|0
1651211700000|2022-04-29 05:55:00|1073.79|1070.99|1076.04|1073.24|1076.27|1073.47|1072.66|1069.86|0
1651212000000|2022-04-29 06:00:00|1075.81|1073.01|1078.18|1075.38|1078.18|1075.38|1072.54|1069.74|0
1651212300000|2022-04-29 06:05:00|1078.52|1075.72|1081|1078.2|1082.59|1079.79|1078.3|1075.5|0
1651212600000|2022-04-29 06:10:00|1080.55|1077.75|1077.16|1074.36|1080.55|1077.75|1075.58|1072.78|0
1651212900000|2022-04-29 06:15:00|1077.39|1074.59|1077.84|1075.04|1080.1|1077.3|1075.46|1072.66|0
1651213200000|2022-04-29 06:20:00|1077.61|1074.81|1080.32|1077.52|1081.11|1078.31|1076.48|1073.68|0
1651213500000|2022-04-29 06:25:00|1079.87|1077.07|1080.54|1077.74|1081.45|1078.65|1078.51|1075.71|0
1651213800000|2022-04-29 06:30:00|1080.77|1077.97|1081.9|1079.1|1082.8|1080|1079.19|1076.39|0
1651214100000|2022-04-29 06:35:00|1082.01|1079.21|1083.03|1080.23|1084.38|1081.58|1082.01|1079.21|0
1651214400000|2022-04-29 06:40:00|1082.57|1079.77|1082.91|1080.11|1083.36|1080.56|1081.44|1078.64|0
1651214700000|2022-04-29 06:45:00|1082.8|1080|1080.54|1077.74|1083.93|1081.13|1080.31|1077.51|0
1651215000000|2022-04-29 06:50:00|1080.76|1077.96|1077.82|1075.02|1081.21|1078.41|1077.37|1074.57|0
1651215300000|2022-04-29 06:55:00|1077.37|1074.57|1076.11|1073.31|1078.5|1075.7|1075.43|1072.63|0
1651215600000|2022-04-29 07:00:00|1076.78|1073.98|1069.44|1066.64|1077.24|1074.44|1068.31|1065.51|0
1651215900000|2022-04-29 07:05:00|1069.47|1067.07|1070.82|1068.42|1071.05|1068.65|1065.87|1063.47|0
1651216200000|2022-04-29 07:10:00|1071.05|1068.65|1066.99|1064.59|1071.61|1069.21|1066.31|1063.91|0
1651216500000|2022-04-29 07:15:00|1066.87|1064.47|1068.34|1065.94|1070.14|1067.74|1066.54|1064.14|0
1651216800000|2022-04-29 07:20:00|1068.45|1066.05|1070.82|1068.42|1072.95|1070.55|1068.45|1066.05|0
1651217100000|2022-04-29 07:25:00|1070.02|1067.62|1071.04|1068.64|1073.07|1070.67|1067.54|1065.14|0
1651217400000|2022-04-29 07:30:00|1071.15|1068.75|1073.52|1071.12|1074.76|1072.36|1071.15|1068.75|0
1651217700000|2022-04-29 07:35:00|1073.4|1071|1075.88|1073.48|1077.58|1075.18|1073.4|1071|0
1651218000000|2022-04-29 07:40:00|1076|1073.6|1075|1072.6|1076.9|1074.5|1072.64|1070.24|0
1651218300000|2022-04-29 07:45:00|1074.67|1072.27|1076.58|1074.18|1077.37|1074.97|1072.86|1070.46|0
1651218600000|2022-04-29 07:50:00|1076.7|1074.3|1076.02|1073.62|1079.29|1076.89|1072.97|1070.57|0
1651218900000|2022-04-29 07:55:00|1075.9|1073.5|1073.76|1071.36|1076.58|1074.18|1072.51|1070.11|0
1651219200000|2022-04-29 08:00:00|1074.21|1071.81|1076.24|1073.84|1076.92|1074.52|1072.4|1070|0
1651219500000|2022-04-29 08:05:00|1076.46|1074.06|1075.33|1072.93|1078.05|1075.65|1073.08|1070.68|0
1651219800000|2022-04-29 08:10:00|1075.56|1073.16|1075.89|1073.49|1076.91|1074.51|1074.88|1072.48|0
1651220100000|2022-04-29 08:15:00|1076.01|1073.61|1075.19|1072.79|1077.81|1075.41|1075.19|1072.79|0
1651220400000|2022-04-29 08:20:00|1074.97|1072.57|1072.03|1069.63|1075.19|1072.79|1071.81|1069.41|0
1651220700000|2022-04-29 08:25:00|1072.14|1069.74|1077|1074.6|1077|1074.6|1069.1|1066.7|0
1651221000000|2022-04-29 08:30:00|1076.77|1074.37|1071.91|1069.51|1077|1074.6|1071.91|1069.51|0
1651221300000|2022-04-29 08:35:00|1071.69|1069.29|1067.97|1065.57|1073.16|1070.76|1067.97|1065.57|0
1651221600000|2022-04-29 08:40:00|1068.2|1065.8|1067.52|1065.12|1070.67|1068.27|1066.84|1064.44|0
1651221900000|2022-04-29 08:45:00|1066.84|1064.44|1070.9|1068.5|1072.02|1069.62|1066.84|1064.44|0
1651222200000|2022-04-29 08:50:00|1070.45|1068.05|1069.32|1066.92|1071.23|1068.83|1068.42|1066.02|0
1651222500000|2022-04-29 08:55:00|1069.2|1066.8|1068.86|1066.46|1069.77|1067.37|1067.29|1064.89|0
1651222800000|2022-04-29 09:00:00|1068.97|1066.57|1067.78|1065.38|1068.97|1066.57|1066.38|1063.98|0
1651223100000|2022-04-29 09:05:00|1068.01|1065.61|1063.5|1061.1|1068.01|1065.61|1062.6|1060.2|0
1651223400000|2022-04-29 09:10:00|1063.72|1061.32|1062.82|1060.42|1064.62|1062.22|1062.6|1060.2|0
1651223700000|2022-04-29 09:15:00|1062.6|1060.2|1063.27|1060.87|1063.72|1061.32|1061.02|1058.62|0
1651224000000|2022-04-29 09:20:00|1063.04|1060.64|1064.5|1062.1|1066.19|1063.79|1061.92|1059.52|0
1651224300000|2022-04-29 09:25:00|1064.05|1061.65|1060.56|1058.16|1064.17|1061.77|1059.67|1057.27|0
1651224600000|2022-04-29 09:30:00|1060.11|1057.71|1060.56|1058.16|1063.26|1060.86|1058.76|1056.36|0
1651224900000|2022-04-29 09:35:00|1060.67|1058.27|1062.24|1059.84|1062.59|1060.19|1059.44|1057.04|0
1651225200000|2022-04-29 09:40:00|1062.14|1059.74|1060.47|1058.07|1062.14|1059.74|1058.78|1056.38|0
1651225500000|2022-04-29 09:45:00|1060.25|1057.85|1060.47|1058.07|1061.15|1058.75|1058.9|1056.5|0
1651225800000|2022-04-29 09:50:00|1061.15|1058.75|1058.22|1055.82|1061.82|1059.42|1057.99|1055.59|0
1651226100000|2022-04-29 09:55:00|1058.44|1056.04|1060.47|1058.07|1060.92|1058.52|1057.77|1055.37|0
1651226400000|2022-04-29 10:00:00|1060.57|1058.17|1064.17|1061.77|1065.64|1063.24|1060.12|1057.72|0
1651226700000|2022-04-29 10:05:00|1064.06|1061.66|1063.61|1061.21|1064.06|1061.66|1062.04|1059.64|0
1651227000000|2022-04-29 10:10:00|1063.39|1060.99|1060.91|1058.51|1063.39|1060.99|1059.22|1056.82|0
1651227300000|2022-04-29 10:15:00|1060.68|1058.28|1060.68|1058.28|1063.16|1060.76|1059.78|1057.38|0
1651227600000|2022-04-29 10:20:00|1060.57|1058.17|1058.21|1055.81|1060.68|1058.28|1057.98|1055.58|0
1651227900000|2022-04-29 10:25:00|1058.88|1056.48|1055.73|1053.33|1059.11|1056.71|1054.39|1051.99|0
1651228200000|2022-04-29 10:30:00|1055.62|1053.22|1056.63|1054.23|1057.53|1055.13|1054.38|1051.98|0
1651228500000|2022-04-29 10:35:00|1056.18|1053.78|1054.71|1052.31|1056.63|1054.23|1054.16|1051.76|0
1651228800000|2022-04-29 10:40:00|1054.83|1052.43|1052.4|1050|1055.95|1053.55|1051.94|1049.54|0
1651229100000|2022-04-29 10:45:00|1052.18|1049.78|1052.18|1049.78|1053.53|1051.13|1051.28|1048.88|0
1651229400000|2022-04-29 10:50:00|1051.95|1049.55|1054.2|1051.8|1054.87|1052.47|1051.95|1049.55|0
1651229700000|2022-04-29 10:55:00|1053.97|1051.57|1052.4|1050|1054.42|1052.02|1050.6|1048.2|0
1651230000000|2022-04-29 11:00:00|1052.62|1050.22|1052.17|1049.77|1055.09|1052.69|1050.03|1047.63|0
1651230300000|2022-04-29 11:05:00|1052.62|1050.22|1053.62|1051.22|1054.42|1052.02|1051.94|1049.54|0
1651230600000|2022-04-29 11:10:00|1053.74|1051.34|1050.48|1048.08|1053.74|1051.34|1049.02|1046.62|0
1651230900000|2022-04-29 11:15:00|1050.37|1047.97|1053.74|1051.34|1053.96|1051.56|1050.15|1047.75|0
1651231200000|2022-04-29 11:20:00|1053.62|1051.22|1055.08|1052.68|1055.53|1053.13|1053.29|1050.89|0
1651231500000|2022-04-29 11:25:00|1055.19|1052.79|1053.96|1051.56|1056.43|1054.03|1052.38|1049.98|0
1651231800000|2022-04-29 11:30:00|1053.84|1051.44|1050.69|1048.29|1055.75|1053.35|1050.59|1048.19|0
1651232100000|2022-04-29 11:35:00|1050.59|1048.19|1050.92|1048.52|1051.03|1048.63|1049.12|1046.72|0
1651232400000|2022-04-29 11:40:00|1050.36|1047.96|1049.01|1046.61|1050.81|1048.41|1047.67|1045.27|0
1651232700000|2022-04-29 11:45:00|1048.89|1046.49|1048.34|1045.94|1051.14|1048.74|1047.66|1045.26|0
1651233000000|2022-04-29 11:50:00|1048.22|1045.82|1047.99|1045.59|1048.34|1045.94|1045.64|1043.24|0
1651233300000|2022-04-29 11:55:00|1047.88|1045.48|1049|1046.6|1051.25|1048.85|1047.88|1045.48|0
1651233600000|2022-04-29 12:00:00|1048.89|1046.49|1051.02|1048.62|1051.7|1049.3|1048.11|1045.71|0
1651233900000|2022-04-29 12:05:00|1051.25|1048.85|1053.6|1051.2|1053.94|1051.54|1049.9|1047.5|0
1651234200000|2022-04-29 12:10:00|1053.71|1051.31|1053.26|1050.86|1053.94|1051.54|1051.02|1048.62|0
1651234500000|2022-04-29 12:15:00|1053.49|1051.09|1055.96|1053.56|1056.18|1053.78|1053.04|1050.64|0
1651234800000|2022-04-29 12:20:00|1056.18|1053.78|1062.02|1059.62|1062.25|1059.85|1055.73|1053.33|0
1651235100000|2022-04-29 12:25:00|1062.25|1059.85|1061.53|1059.13|1062.45|1060.05|1060|1057.6|0
1651235400000|2022-04-29 12:30:00|1061.3|1058.9|1055.23|1052.83|1061.3|1058.9|1051.74|1049.34|0
1651235700000|2022-04-29 12:35:00|1054.33|1051.93|1049.84|1047.44|1054.33|1051.93|1047.37|1044.97|0
1651236000000|2022-04-29 12:40:00|1050.06|1047.66|1054.33|1051.93|1055.67|1053.27|1049.16|1046.76|0
1651236300000|2022-04-29 12:45:00|1054.55|1052.15|1057.47|1055.07|1059.04|1056.64|1052.98|1050.58|0
1651236600000|2022-04-29 12:50:00|1056.35|1053.95|1055.67|1053.27|1058.59|1056.19|1055.1|1052.7|0
1651236900000|2022-04-29 12:55:00|1055.44|1053.04|1050.5|1048.1|1056.57|1054.17|1050.5|1048.1|0
1651237200000|2022-04-29 13:00:00|1049.83|1047.43|1049.6|1047.2|1052.52|1050.12|1048.7|1046.3|0
1651237500000|2022-04-29 13:05:00|1049.38|1046.98|1043.1|1040.7|1049.83|1047.43|1042.87|1040.47|0
1651237800000|2022-04-29 13:10:00|1042.87|1040.47|1040.85|1038.45|1043.99|1041.59|1040.18|1037.78|0
1651238100000|2022-04-29 13:15:00|1041.08|1038.68|1043.99|1041.59|1044.89|1042.49|1040.18|1037.78|0
1651238400000|2022-04-29 13:20:00|1043.32|1040.92|1050.72|1048.32|1051.61|1049.21|1042.87|1040.47|0
1651238700000|2022-04-29 13:25:00|1050.94|1048.54|1050.71|1048.31|1052.06|1049.66|1048.47|1046.07|0
1651239000000|2022-04-29 13:30:00|1051.05|1048.65|1057.88|1055.48|1060.13|1057.73|1042.12|1039.72|0
1651239300000|2022-04-29 13:35:00|1058.11|1055.71|1051.97|1049.57|1062.16|1059.76|1049.06|1046.66|0
1651239600000|2022-04-29 13:40:00|1052.65|1050.25|1043.45|1041.05|1056.91|1054.51|1043.33|1040.93|0
1651239900000|2022-04-29 13:45:00|1044.57|1042.17|1049.5|1047.1|1051.74|1049.34|1042.33|1039.93|0
1651240200000|2022-04-29 13:50:00|1049.27|1046.87|1049.27|1046.87|1053.76|1051.36|1045.13|1042.73|0
1651240500000|2022-04-29 13:55:00|1050.84|1048.44|1067.56|1065.16|1069.04|1066.64|1050.84|1048.44|0
1651240800000|2022-04-29 14:00:00|1067.78|1065.38|1061.12|1058.72|1068.81|1066.41|1060.45|1058.05|0
1651241100000|2022-04-29 14:05:00|1060.9|1058.5|1056.61|1054.21|1062.03|1059.63|1052.78|1050.38|0
1651241400000|2022-04-29 14:10:00|1057.06|1054.66|1055.03|1052.63|1060.67|1058.27|1052.55|1050.15|0
1651241700000|2022-04-29 14:15:00|1054.58|1052.18|1037.7|1035.3|1061.12|1058.72|1036.13|1033.73|0
1651242000000|2022-04-29 14:20:00|1036.8|1034.4|1034.1|1031.7|1039.49|1037.09|1031.64|1029.24|0
1651242300000|2022-04-29 14:25:00|1033.76|1031.36|1026.7|1024.3|1035.67|1033.27|1025.36|1022.96|0
1651242600000|2022-04-29 14:30:00|1026.48|1024.08|1024.51|1022.11|1028.32|1025.92|1024.51|1022.11|0
1651242900000|2022-04-29 14:35:00|1025.18|1022.78|1025.06|1022.66|1026.75|1024.35|1019.58|1017.18|0
1651243200000|2022-04-29 14:40:00|1025.18|1022.78|1023.16|1020.76|1025.85|1023.45|1019.13|1016.73|0
1651243500000|2022-04-29 14:45:00|1022.94|1020.54|1018.23|1015.83|1023.16|1020.76|1017.56|1015.16|0
1651243800000|2022-04-29 14:50:00|1017.79|1015.39|1020.25|1017.85|1021.14|1018.74|1015.55|1013.15|0
1651244100000|2022-04-29 14:55:00|1020.47|1018.07|1022.71|1020.31|1023.83|1021.43|1018.68|1016.28|0
1651244400000|2022-04-29 15:00:00|1021.59|1019.19|1020.46|1018.06|1021.81|1019.41|1015.54|1013.14|0
1651244700000|2022-04-29 15:05:00|1020.02|1017.62|1019.12|1016.72|1026.51|1024.11|1018.23|1015.83|0
1651245000000|2022-04-29 15:10:00|1019.23|1016.83|1018.89|1016.49|1021.13|1018.73|1012.63|1010.23|0
1651245300000|2022-04-29 15:15:00|1017.55|1015.15|1020.91|1018.51|1021.35|1018.95|1016.43|1014.03|0
1651245600000|2022-04-29 15:20:00|1021.58|1019.18|1022.8|1020.4|1025.61|1023.21|1017.33|1014.93|0
1651245900000|2022-04-29 15:25:00|1022.92|1020.52|1023.92|1021.52|1024.93|1022.53|1019.34|1016.94|0
1651246200000|2022-04-29 15:30:00|1023.36|1020.96|1027.62|1025.22|1033.68|1031.28|1022.02|1019.62|0
1651246500000|2022-04-29 15:35:00|1028.07|1025.67|1024.7|1022.3|1031.21|1028.81|1024.7|1022.3|0
1651246800000|2022-04-29 15:40:00|1024.03|1021.63|1030.31|1027.91|1030.76|1028.36|1023.14|1020.74|0
1651247100000|2022-04-29 15:45:00|1030.08|1027.68|1028.73|1026.33|1035.02|1032.62|1027.61|1025.21|0
1651247400000|2022-04-29 15:50:00|1027.95|1025.55|1028.7|1026.3|1030.27|1027.87|1025.34|1022.94|0
1651247700000|2022-04-29 15:55:00|1028.93|1026.53|1020.75|1018.35|1030.5|1028.1|1020.19|1017.79|0
1651248000000|2022-04-29 16:00:00|1020.64|1018.24|1009.24|1006.84|1021.31|1018.91|1008.8|1006.4|0
1651248300000|2022-04-29 16:05:00|1009.02|1006.62|1007.46|1005.06|1010.47|1008.07|1006.34|1003.94|0
1651248600000|2022-04-29 16:10:00|1007.23|1004.83|1009.69|1007.29|1011.47|1009.07|1006.79|1004.39|0
1651248900000|2022-04-29 16:15:00|1009.02|1006.62|1006.82|1004.42|1009.69|1007.29|1004.34|1001.94|0
1651249200000|2022-04-29 16:20:00|1007.16|1004.76|1010.04|1007.64|1010.04|1007.64|1005.12|1002.72|0
1651249500000|2022-04-29 16:25:00|1010.49|1008.09|1006.02|1003.62|1012.27|1009.87|1004.91|1002.51|0
1651249800000|2022-04-29 16:30:00|1005.58|1003.18|1004.68|1002.28|1007.14|1004.74|1002.9|1000.5|0
1651250100000|2022-04-29 16:35:00|1004.91|1002.51|1005.13|1002.73|1006.91|1004.51|1003.12|1000.72|0
1651250400000|2022-04-29 16:40:00|1004.9|1002.5|999.56|997.16|1005.57|1003.17|999.22|996.82|0
1651250700000|2022-04-29 16:45:00|1000.23|997.83|999.33|996.93|1002.45|1000.05|998.89|996.49|0
1651251000000|2022-04-29 16:50:00|999.11|996.71|991.77|989.37|999.33|996.93|991.77|989.37|0
1651251300000|2022-04-29 16:55:00|992.22|989.82|995.99|993.59|998|995.6|992.22|989.82|0
1651251600000|2022-04-29 17:00:00|995.33|992.93|1002.67|1000.27|1004.23|1001.83|995.33|992.93|0
1651251900000|2022-04-29 17:05:00|1002.1|999.7|995.52|993.12|1002.1|999.7|993.97|991.57|0
1651252200000|2022-04-29 17:10:00|995.3|992.9|998.86|996.46|998.86|996.46|994.19|991.79|0
1651252500000|2022-04-29 17:15:00|998.96|996.56|1001.53|999.13|1002.75|1000.35|997.97|995.57|0
1651252800000|2022-04-29 17:20:00|1001.3|998.9|1006.87|1004.47|1006.87|1004.47|999.3|996.9|0
1651253100000|2022-04-29 17:25:00|1006.43|1004.03|1004.64|1002.24|1011.22|1008.82|1004.2|1001.8|0
1651253400000|2022-04-29 17:30:00|1003.97|1001.57|1007.54|1005.14|1009.77|1007.37|1003.97|1001.57|0
1651253700000|2022-04-29 17:35:00|1007.09|1004.69|1007.98|1005.58|1014.23|1011.83|1005.98|1003.58|0
1651254000000|2022-04-29 17:40:00|1008.2|1005.8|1001.51|999.11|1008.2|1005.8|999.51|997.11|0
1651254300000|2022-04-29 17:45:00|1000.85|998.45|996.84|994.44|1001.29|998.89|996.62|994.22|0
1651254600000|2022-04-29 17:50:00|997.95|995.55|996.39|993.99|999.06|996.66|995.95|993.55|0
1651254900000|2022-04-29 17:55:00|995.5|993.1|995.5|993.1|997.5|995.1|994.61|992.21|0
1651255200000|2022-04-29 18:00:00|995.28|992.88|991.72|989.32|996.39|993.99|990.39|987.99|0
1651255500000|2022-04-29 18:05:00|991.94|989.54|990.92|988.52|992.38|989.98|989.27|986.87|0
1651255800000|2022-04-29 18:10:00|990.7|988.3|992.03|989.63|994.03|991.63|988.26|985.86|0
1651256100000|2022-04-29 18:15:00|992.25|989.85|993.14|990.74|999.58|997.18|992.03|989.63|0
1651256400000|2022-04-29 18:20:00|993.36|990.96|987.15|984.75|993.36|990.96|986.26|983.86|0
1651256700000|2022-04-29 18:25:00|987.37|984.97|988.25|985.85|990.03|987.63|986.93|984.53|0
1651257000000|2022-04-29 18:30:00|988.03|985.63|986.7|984.3|990.69|988.29|985.15|982.75|0
1651257300000|2022-04-29 18:35:00|986.59|984.19|980.5|978.1|988.92|986.52|980.5|978.1|0
1651257600000|2022-04-29 18:40:00|980.94|978.54|983.15|980.75|983.15|980.75|980.94|978.54|0
1651257900000|2022-04-29 18:45:00|983.82|981.42|975.81|973.41|983.82|981.42|975.81|973.41|0
1651258200000|2022-04-29 18:50:00|976.03|973.63|973.38|970.98|977.36|974.96|973.38|970.98|0
1651258500000|2022-04-29 18:55:00|973.16|970.76|978.9|976.5|980.67|978.27|971.84|969.44|0
1651258800000|2022-04-29 19:00:00|978.46|976.06|977.02|974.62|979.34|976.94|973.6|971.2|0
1651259100000|2022-04-29 19:05:00|977.57|975.17|969.4|967|977.57|975.17|969.18|966.78|0
1651259400000|2022-04-29 19:10:00|969.62|967.22|965.21|962.81|971.17|968.77|963.67|961.27|0
1651259700000|2022-04-29 19:15:00|964.77|962.37|974.55|972.15|975.22|972.82|964.77|962.37|0
1651260000000|2022-04-29 19:20:00|975|972.6|972.39|969.99|975.22|972.82|968.09|965.69|0
1651260300000|2022-04-29 19:25:00|972.5|970.1|964.21|961.81|975.37|972.97|964.21|961.81|0
1651260600000|2022-04-29 19:30:00|964.43|962.03|969.05|966.65|971.92|969.52|962.44|960.04|0
1651260900000|2022-04-29 19:35:00|967.73|965.33|969.27|966.87|973.25|970.85|965.3|962.9|0
1651261200000|2022-04-29 19:40:00|969.49|967.09|965.3|962.9|973.79|971.39|963.98|961.58|0
1651261500000|2022-04-29 19:45:00|964.64|962.24|953.93|951.53|965.74|963.34|953.93|951.53|0
1651261800000|2022-04-29 19:50:00|954.15|951.75|945.37|942.97|954.15|951.75|943.4|941|0
1651262100000|2022-04-29 19:55:00|944.72|942.32|950.83|948.43|950.83|948.43|939.02|936.62|0
1651262400000|2022-04-29 20:00:00|949.51|947.11|950.61|948.21|954.12|951.72|947.54|945.14|0
1651262700000|2022-04-29 20:05:00|951.27|948.87|956.97|954.57|958.07|955.67|951.27|948.87|0
1651263000000|2022-04-29 20:10:00|957.19|954.79|960.43|958.03|961.75|959.35|956.53|954.13|0
1651475100000|2022-05-02 07:05:00|970.99|968.59|971.21|968.81|974.09|971.69|969.01|966.61|0
1651475400000|2022-05-02 07:10:00|970.99|968.59|972.76|970.36|973.52|971.12|967.57|965.17|0
1651475700000|2022-05-02 07:15:00|973.08|970.68|967.9|965.5|974.08|971.68|967.34|964.94|0
1651476000000|2022-05-02 07:20:00|968|965.6|965.8|963.4|968|965.6|963.93|961.53|0
1651476300000|2022-05-02 07:25:00|966.24|963.84|971.64|969.24|971.75|969.35|965.13|962.73|0
1651476600000|2022-05-02 07:30:00|971.09|968.69|964.8|962.4|971.09|968.69|961.83|959.43|0
1651476900000|2022-05-02 07:35:00|964.25|961.85|969.87|967.47|969.87|967.47|963.59|961.19|0
1651477200000|2022-05-02 07:40:00|969.76|967.36|970.86|968.46|970.86|968.46|967.23|964.83|0
1651477500000|2022-05-02 07:45:00|970.75|968.35|969.31|966.91|971.42|969.02|968.99|966.59|0
1651477800000|2022-05-02 07:50:00|969.65|967.25|969.2|966.8|971.63|969.23|968.54|966.14|0
1651478100000|2022-05-02 07:55:00|969.87|967.47|952.57|950.17|971.63|969.23|944.89|942.49|0
1651478400000|2022-05-02 08:00:00|952.69|950.29|964.79|962.39|965.56|963.16|952.69|950.29|0
1651478700000|2022-05-02 08:05:00|963.79|961.39|966.77|964.37|967.1|964.7|960.93|958.53|0
1651479000000|2022-05-02 08:10:00|966.55|964.15|964.45|962.05|969.08|966.68|964.34|961.94|0
1651479300000|2022-05-02 08:15:00|964.34|961.94|964.01|961.61|966.21|963.81|959.38|956.98|0
1651479600000|2022-05-02 08:20:00|963.56|961.16|960.15|957.75|965.44|963.04|960.04|957.64|0
1651479900000|2022-05-02 08:25:00|960.04|957.64|962.02|959.62|964.22|961.82|959.05|956.65|0
1651480200000|2022-05-02 08:30:00|961.8|959.4|957.29|954.89|961.8|959.4|956.63|954.23|0
1651480500000|2022-05-02 08:35:00|957.17|954.77|957.73|955.33|958.71|956.31|956.19|953.79|0
1651480800000|2022-05-02 08:40:00|957.83|955.43|960.1|957.7|963.73|961.33|956.91|954.51|0
1651481100000|2022-05-02 08:45:00|959.99|957.59|959.77|957.37|960.54|958.14|957.79|955.39|0
1651481400000|2022-05-02 08:50:00|959.33|956.93|953.39|950.99|959.33|956.93|952.95|950.55|0
1651481700000|2022-05-02 08:55:00|953.61|951.21|955.59|953.19|956.13|953.73|951.85|949.45|0
1651482000000|2022-05-02 09:00:00|955.69|953.29|959.54|957.14|960.64|958.24|955.69|953.29|0
1651482300000|2022-05-02 09:05:00|959.43|957.03|958.66|956.26|961.19|958.79|958|955.6|0
1651482600000|2022-05-02 09:10:00|958.56|956.16|960.75|958.35|963.17|960.77|958.56|956.16|0
1651482900000|2022-05-02 09:15:00|960.64|958.24|960.31|957.91|963.61|961.21|960.31|957.91|0
1651483200000|2022-05-02 09:20:00|960.09|957.69|964.49|962.09|964.71|962.31|959.65|957.25|0
1651483500000|2022-05-02 09:25:00|964.71|962.31|964.7|962.3|966.9|964.5|963.93|961.53|0
1651483800000|2022-05-02 09:30:00|964.92|962.52|966.46|964.06|967.01|964.61|964.04|961.64|0
1651484100000|2022-05-02 09:35:00|966.68|964.28|967.12|964.72|968.33|965.93|966.02|963.62|0
1651484400000|2022-05-02 09:40:00|967|964.6|963.67|961.27|967.44|965.04|963.67|961.27|0
1651484700000|2022-05-02 09:45:00|963.56|961.16|964.13|961.73|965.78|963.38|962.81|960.41|0
1651485000000|2022-05-02 09:50:00|964.01|961.61|965.67|963.27|966.55|964.15|963.91|961.51|0
1651485300000|2022-05-02 09:55:00|965.55|963.15|962.36|959.96|965.55|963.15|962.36|959.96|0
1651485600000|2022-05-02 10:00:00|962.47|960.07|960.16|957.76|963.35|960.95|959.17|956.77|0
1651485900000|2022-05-02 10:05:00|960.49|958.09|960.6|958.2|961.26|958.86|958.84|956.44|0
1651486200000|2022-05-02 10:10:00|961.04|958.64|964.88|962.48|965|962.6|961.04|958.64|0
1651486500000|2022-05-02 10:15:00|964.66|962.26|964.44|962.04|966.32|963.92|964.44|962.04|0
1651486800000|2022-05-02 10:20:00|964.55|962.15|964|961.6|965.43|963.03|963.67|961.27|0
1651487100000|2022-05-02 10:25:00|963.89|961.49|963.55|961.15|964.99|962.59|962.13|959.73|0
1651487400000|2022-05-02 10:30:00|963.67|961.27|965.65|963.25|966.31|963.91|962.57|960.17|0
1651487700000|2022-05-02 10:35:00|965.75|963.35|965.31|962.91|967.29|964.89|965.09|962.69|0
1651488000000|2022-05-02 10:40:00|965.21|962.81|963.44|961.04|965.31|962.91|961.9|959.5|0
1651488300000|2022-05-02 10:45:00|963.33|960.93|962.12|959.72|963.44|961.04|961.02|958.62|0
1651488600000|2022-05-02 10:50:00|962.34|959.94|961.46|959.06|963|960.6|961.02|958.62|0
1651488900000|2022-05-02 10:55:00|961.56|959.16|959.69|957.29|963|960.6|957.82|955.42|0
1651489200000|2022-05-02 11:00:00|959.91|957.51|960.13|957.73|962.11|959.71|959.47|957.07|0
1651489500000|2022-05-02 11:05:00|960.24|957.84|957.93|955.53|961.34|958.94|957.71|955.31|0
1651489800000|2022-05-02 11:10:00|957.6|955.2|956.17|953.77|959.03|956.63|955.95|953.55|0
1651490100000|2022-05-02 11:15:00|955.95|953.55|953.53|951.13|956.39|953.99|952.87|950.47|0
1651490400000|2022-05-02 11:20:00|953.31|950.91|954.19|951.79|955.73|953.33|951.56|949.16|0
1651490700000|2022-05-02 11:25:00|954.63|952.23|952.97|950.57|956.16|953.76|952.97|950.57|0
1651491000000|2022-05-02 11:30:00|952.53|950.13|948.04|945.64|952.53|950.13|948.04|945.64|0
1651491300000|2022-05-02 11:35:00|948.48|946.08|946.17|943.77|949.35|946.95|945.19|942.79|0
1651491600000|2022-05-02 11:40:00|946.28|943.88|945.73|943.33|947.26|944.86|944.97|942.57|0
1651491900000|2022-05-02 11:45:00|945.84|943.44|942.56|940.16|946.5|944.1|941.68|939.28|0
1651492200000|2022-05-02 11:50:00|942.77|940.37|939.71|937.31|944.53|942.13|939.49|937.09|0
1651492500000|2022-05-02 11:55:00|939.49|937.09|935.77|933.37|939.71|937.31|933.81|931.41|0
1651492800000|2022-05-02 12:00:00|937.08|934.68|939.22|936.82|939.54|937.14|935.29|932.89|0
1651493100000|2022-05-02 12:05:00|938.56|936.16|940.09|937.69|942.06|939.66|936.16|933.76|0
1651493400000|2022-05-02 12:10:00|939.65|937.25|937.14|934.74|940.31|937.91|935.94|933.54|0
1651493700000|2022-05-02 12:15:00|937.57|935.17|938.56|936.16|940.52|938.12|937.47|935.07|0
1651494000000|2022-05-02 12:20:00|938.78|936.38|941.28|938.88|942.27|939.87|938.78|936.38|0
1651494300000|2022-05-02 12:25:00|941.18|938.78|942.92|940.52|943.14|940.74|939.53|937.13|0
1651494600000|2022-05-02 12:30:00|943.24|940.84|941.1|938.7|945.98|943.58|940.88|938.48|0
1651494900000|2022-05-02 12:35:00|941.32|938.92|940.66|938.26|941.75|939.35|939.79|937.39|0
1651495200000|2022-05-02 12:40:00|940.77|938.37|940.33|937.93|943.28|940.88|938.69|936.29|0
1651495500000|2022-05-02 12:45:00|940.44|938.04|935.63|933.23|941.53|939.13|935.2|932.8|0
1651495800000|2022-05-02 12:50:00|934.98|932.58|940.65|938.25|941.09|938.69|934.11|931.71|0
1651496100000|2022-05-02 12:55:00|940.87|938.47|939.12|936.72|941.09|938.69|937.59|935.19|0
1651496400000|2022-05-02 13:00:00|939.34|936.94|943.49|941.09|943.71|941.31|939.34|936.94|0
1651496700000|2022-05-02 13:05:00|943.71|941.31|947.09|944.69|947.43|945.03|943.71|941.31|0
1651497000000|2022-05-02 13:10:00|947.43|945.03|954.22|951.82|954.44|952.04|947.21|944.81|0
1651497300000|2022-05-02 13:15:00|954.44|952.04|953.34|950.94|954.88|952.48|950.93|948.53|0
1651497600000|2022-05-02 13:20:00|953.78|951.38|952.9|950.5|954.98|952.58|950.27|947.87|0
1651497900000|2022-05-02 13:25:00|952.68|950.28|947.86|945.46|953.12|950.72|946.32|943.92|0
1651498200000|2022-05-02 13:30:00|948.07|945.67|939.76|937.36|956.41|954.01|938.67|936.27|0
1651498500000|2022-05-02 13:35:00|938.12|935.72|933.43|931.03|939.54|937.14|924.5|922.1|0
1651498800000|2022-05-02 13:40:00|934.08|931.68|948.29|945.89|956.4|954|924.28|921.88|0
1651499100000|2022-05-02 13:45:00|948.07|945.67|943.03|940.63|954.86|952.46|938.44|936.04|0
1651499400000|2022-05-02 13:50:00|942.16|939.76|952.01|949.61|952.01|949.61|937.79|935.39|0
1651499700000|2022-05-02 13:55:00|951.79|949.39|953.64|951.24|959.25|956.85|945.54|943.14|0
1651500000000|2022-05-02 14:00:00|952.99|950.59|955.62|953.22|957.49|955.09|944.78|942.38|0
1651500300000|2022-05-02 14:05:00|955.51|953.11|937.12|934.72|956.49|954.09|934.72|932.32|0
1651500600000|2022-05-02 14:10:00|936.47|934.07|937.77|935.37|943.89|941.49|933.63|931.23|0
1651500900000|2022-05-02 14:15:00|937.55|935.15|950.96|948.56|951.18|948.78|933.19|930.79|0
1651501200000|2022-05-02 14:20:00|949.64|947.24|959.69|957.29|961.01|958.61|943.3|940.9|0
1651501500000|2022-05-02 14:25:00|960.13|957.73|969.58|967.18|973.75|971.35|957.71|955.31|0
1651501800000|2022-05-02 14:30:00|970.9|968.5|975.97|973.57|981.93|979.53|970.9|968.5|0
1651502100000|2022-05-02 14:35:00|975.53|973.13|971.34|968.94|977.07|974.67|966.27|963.87|0
1651502400000|2022-05-02 14:40:00|972|969.6|965.54|963.14|978.11|975.71|964.44|962.04|0
1651502700000|2022-05-02 14:45:00|965.1|962.7|963.56|961.16|967.96|965.56|961.14|958.74|0
1651503000000|2022-05-02 14:50:00|963.88|961.48|958.72|956.32|964.44|962.04|957.18|954.78|0
1651503300000|2022-05-02 14:55:00|958.06|955.66|951.04|948.64|962.9|960.5|949.94|947.54|0
1651503600000|2022-05-02 15:00:00|951.94|949.06|937.71|934.83|952.59|949.71|937.71|934.83|0
1651503900000|2022-05-02 15:05:00|937.93|935.05|944.92|942.04|947.77|944.89|937.49|934.61|0
1651504200000|2022-05-02 15:10:00|945.14|942.26|949.64|946.76|949.64|946.76|940.76|937.88|0
1651504500000|2022-05-02 15:15:00|950.08|947.2|933.9|931.02|950.08|947.2|931.06|928.18|0
1651504800000|2022-05-02 15:20:00|933.46|930.58|936.51|933.63|938.92|936.04|931.5|928.62|0
1651505100000|2022-05-02 15:25:00|937.39|934.51|934.16|931.28|941.97|939.09|930.19|927.31|0
1651505400000|2022-05-02 15:30:00|935.04|932.16|938.09|935.21|942.24|939.36|929.37|926.49|0
1651505700000|2022-05-02 15:35:00|939.18|936.3|932.41|929.53|945.96|943.08|931.98|929.1|0
1651506000000|2022-05-02 15:40:00|931.76|928.88|934.16|931.28|940.49|937.61|928.93|926.05|0
1651506300000|2022-05-02 15:45:00|934.59|931.71|935.8|932.92|941.8|938.92|932.63|929.75|0
1651506600000|2022-05-02 15:50:00|934.27|931.39|940.16|937.28|941.47|938.59|934.27|931.39|0
1651506900000|2022-05-02 15:55:00|939.5|936.62|945.83|942.95|947.15|944.27|937.1|934.22|0
1651507200000|2022-05-02 16:00:00|946.27|943.39|932.08|929.2|950.21|947.33|929.47|926.59|0
1651507500000|2022-05-02 16:05:00|932.3|929.42|934.48|931.6|935.79|932.91|929.69|926.81|0
1651507800000|2022-05-02 16:10:00|934.04|931.16|937.09|934.21|937.31|934.43|932.52|929.64|0
1651508100000|2022-05-02 16:15:00|935.78|932.9|946.7|943.82|946.7|943.82|933.6|930.72|0
1651508400000|2022-05-02 16:20:00|946.48|943.6|945.38|942.5|953.04|950.16|944.4|941.52|0
1651508700000|2022-05-02 16:25:00|945.16|942.28|942.54|939.66|946.26|943.38|938.61|935.73|0
1651509000000|2022-05-02 16:30:00|944.07|941.19|946.67|944.27|947.78|944.9|940.57|937.69|0
1651509300000|2022-05-02 16:35:00|947.43|945.03|937.27|934.39|949.43|947.03|936.39|933.51|0
1651509600000|2022-05-02 16:40:00|936.72|933.84|934.64|931.76|940.76|937.88|933.55|930.67|0
1651509900000|2022-05-02 16:45:00|933.99|931.11|932.68|929.8|935.73|932.85|930.72|927.84|0
1651510200000|2022-05-02 16:50:00|931.81|928.93|926.36|923.48|933.33|930.45|925.05|922.17|0
1651510500000|2022-05-02 16:55:00|926.14|923.26|921.35|918.47|930.5|927.62|918.75|915.87|0
1651510800000|2022-05-02 17:00:00|920.92|918.04|916.46|913.58|923.84|920.96|913.42|910.54|0
1651511100000|2022-05-02 17:05:00|916.67|913.79|924.54|921.66|927.8|924.92|914.49|911.61|0
1651511400000|2022-05-02 17:10:00|923.88|921|927.63|924.75|931.4|928.52|922.8|919.92|0
1651511700000|2022-05-02 17:15:00|927.2|924.32|923.31|920.43|927.63|924.75|920.92|918.04|0
1651512000000|2022-05-02 17:20:00|923.96|921.08|917.22|914.34|923.96|921.08|917.22|914.34|0
1651512300000|2022-05-02 17:25:00|917.87|914.99|918.32|915.44|922.44|919.56|914.09|911.21|0
1651512600000|2022-05-02 17:30:00|917.34|914.46|913.65|910.77|923|920.12|913.44|910.56|0
1651512900000|2022-05-02 17:35:00|913|910.12|911.91|909.03|916.69|913.81|911.05|908.17|0
1651513200000|2022-05-02 17:40:00|912.13|909.25|909.01|906.13|917.11|914.23|909.01|906.13|0
1651513500000|2022-05-02 17:45:00|909.87|906.99|904.46|901.58|910.74|907.86|903.81|900.93|0
1651513800000|2022-05-02 17:50:00|904.24|901.36|903.81|900.93|907.7|904.82|902.94|900.06|0
1651514100000|2022-05-02 17:55:00|904.67|901.79|909.43|906.55|909.43|906.55|903.81|900.93|0
1651514400000|2022-05-02 18:00:00|909.22|906.34|915.07|912.19|915.07|912.19|903.8|900.92|0
1651514700000|2022-05-02 18:05:00|915.72|912.84|908.56|905.68|919.19|916.31|908.34|905.46|0
1651515000000|2022-05-02 18:10:00|908.34|905.46|896.67|893.79|908.99|906.11|896.45|893.57|0
1651515300000|2022-05-02 18:15:00|897.1|894.22|895.18|892.3|898.41|895.53|893.75|890.87|0
1651515600000|2022-05-02 18:20:00|895.39|892.51|900.04|897.16|901.77|898.89|892.01|889.13|0
1651515900000|2022-05-02 18:25:00|899.28|896.4|898.53|895.65|900.9|898.02|895.95|893.07|0
1651516200000|2022-05-02 18:30:00|898.75|895.87|901.55|898.67|903.49|900.61|896.16|893.28|0
1651516500000|2022-05-02 18:35:00|901.33|898.45|898.31|895.43|902.63|899.75|895.94|893.06|0
1651516800000|2022-05-02 18:40:00|898.74|895.86|891.42|888.54|900.9|898.02|887.55|884.67|0
1651517100000|2022-05-02 18:45:00|891.63|888.75|901.32|897.96|903.49|900.61|891.63|888.75|0
1651517400000|2022-05-02 18:50:00|901.11|897.75|905.86|902.5|909.76|906.4|895.5|892.14|0
1651517700000|2022-05-02 18:55:00|905.64|902.28|898.18|894.82|906.51|903.15|895.16|891.8|0
1651518000000|2022-05-02 19:00:00|898.4|895.04|908.67|905.31|911.6|908.24|898.4|895.04|0
1651518300000|2022-05-02 19:05:00|908.78|905.42|919.41|916.05|922.34|918.98|908.13|904.77|0
1651518600000|2022-05-02 19:10:00|919.08|915.72|932.47|929.11|933.13|929.77|919.08|915.72|0
1651518900000|2022-05-02 19:15:00|932.39|929.03|933.91|930.55|935.88|932.52|927.37|924.01|0
1651519200000|2022-05-02 19:20:00|934.79|931.43|947.44|944.08|947.44|944.08|934.79|931.43|0
1651519500000|2022-05-02 19:25:00|946.56|943.2|946.34|942.98|951.06|947.7|942.84|939.48|0
1651519800000|2022-05-02 19:30:00|945.9|942.54|960.78|957.42|961.66|958.3|945.9|942.54|0
1651520100000|2022-05-02 19:35:00|961.44|958.08|952.52|949.16|962.98|959.62|949.01|945.65|0
1651520400000|2022-05-02 19:40:00|951.86|948.5|944.11|940.75|959.55|956.19|944.11|940.75|0
1651520700000|2022-05-02 19:45:00|944.21|940.85|959.15|955.79|960.59|957.23|942.35|938.99|0
1651521000000|2022-05-02 19:50:00|959.92|956.56|966.14|962.78|967.2|963.84|956.84|953.48|0
1651521300000|2022-05-02 19:55:00|966.03|962.67|968.33|965.45|969.43|966.55|962.18|958.82|0
1651521600000|2022-05-02 20:00:00|969.43|966.55|969.31|966.43|972.52|969.64|966.56|963.68|0
1651521900000|2022-05-02 20:05:00|969.65|966.77|972.07|969.19|972.74|969.86|968.32|965.44|0
1651522200000|2022-05-02 20:10:00|971.85|968.97|962.15|959.27|972.52|969.64|961.27|958.39|0
1651522500000|2022-05-02 20:15:00|963.15|959.79|962.61|959.25|965.36|962|962.39|959.03|0
1651522800000|2022-05-02 20:20:00|962.49|959.13|963.26|959.9|964.81|961.45|962.49|959.13|0
1651523100000|2022-05-02 20:25:00|962.93|959.57|963.48|960.12|964.59|961.23|961.72|958.36|0
1651523400000|2022-05-02 20:30:00|963.7|960.34|963.04|959.68|965.24|961.88|962.82|959.46|0
1651523700000|2022-05-02 20:35:00|963.48|960.12|965.46|962.1|965.9|962.54|963.04|959.68|0
1651524000000|2022-05-02 20:40:00|965.02|961.66|965.34|961.98|965.9|962.54|964.8|961.44|0
1651524300000|2022-05-02 20:45:00|965.68|962.32|967|963.64|967|963.64|965.02|961.66|0
1651524600000|2022-05-02 20:50:00|967.22|963.86|965.01|961.65|967.44|964.08|965.01|961.65|0
1651524900000|2022-05-02 20:55:00|964.79|961.43|964.68|961.32|965.45|962.09|964.13|960.77|0
1651525200000|2022-05-02 21:00:00|964.23|960.87|964.43|961.07|964.97|961.61|964.14|960.78|0
1651525500000|2022-05-02 21:05:00|964.4|961.04|964.61|961.25|964.64|961.28|964.17|960.81|0
1651525800000|2022-05-02 21:10:00|964.64|961.28|964.74|961.38|964.87|961.51|964.61|961.25|0
1651526100000|2022-05-02 21:15:00|964.7|961.34|964.7|961.34|964.7|961.34|964.7|961.34|0
1651526400000|2022-05-02 21:20:00|964.67|961.31|964.77|961.41|964.77|961.41|964.51|961.15|0
1651526700000|2022-05-02 21:25:00|964.73|961.37|964.32|960.96|964.73|961.37|964.19|960.83|0
1651527000000|2022-05-02 21:30:00|964.35|960.99|964.41|961.05|964.41|961.05|964.32|960.96|0
1651527300000|2022-05-02 21:35:00|964.38|961.02|965.86|962.5|965.86|962.5|963.8|960.44|0
1651527600000|2022-05-02 21:40:00|965.95|962.59|965.27|961.91|966.01|962.65|965.24|961.88|0
1651527900000|2022-05-02 21:45:00|965.33|961.97|965.01|961.65|965.69|962.33|965.01|961.65|0
1651528200000|2022-05-02 21:50:00|964.76|961.4|964.75|961.39|964.85|961.49|964.18|960.82|0
1651528500000|2022-05-02 21:55:00|964.66|961.3|964.4|961.04|964.95|961.59|964.18|960.82|0
1651528800000|2022-05-02 22:00:00|964.65|961.29|962.56|959.2|964.65|961.29|962.34|958.98|0
1651529100000|2022-05-02 22:05:00|962.66|959.3|962.77|959.41|963.22|959.86|962.33|958.97|0
1651529400000|2022-05-02 22:10:00|962.99|959.63|964.09|960.73|964.09|960.73|962.77|959.41|0
1651529700000|2022-05-02 22:15:00|963.87|960.51|963.87|960.51|964.75|961.39|962.99|959.63|0
1651530000000|2022-05-02 22:20:00|964.09|960.73|962.99|959.63|964.2|960.84|962.99|959.63|0
1651530300000|2022-05-02 22:25:00|963.21|959.85|964.31|960.95|964.53|961.17|962.76|959.4|0
1651530600000|2022-05-02 22:30:00|964.75|961.39|961.1|957.74|964.75|961.39|960.78|957.42|0
1651530900000|2022-05-02 22:35:00|961|957.64|961.66|958.3|962.1|958.74|961|957.64|0
1651531200000|2022-05-02 22:40:00|961.54|958.18|960.55|957.19|961.54|958.18|960.33|956.97|0
1651531500000|2022-05-02 22:45:00|960.66|957.3|960.99|957.63|961.21|957.85|960.66|957.3|0
1651531800000|2022-05-02 22:50:00|961.1|957.74|962.42|959.06|962.75|959.39|961.1|957.74|0
1651532100000|2022-05-02 22:55:00|962.31|958.95|961.43|958.07|962.31|958.95|960.99|957.63|0
1651532400000|2022-05-02 23:00:00|961.65|958.29|964.51|961.15|965.39|962.03|961.65|958.29|0
1651532700000|2022-05-02 23:05:00|964.73|961.37|965.61|962.25|965.61|962.25|963.95|960.59|0
1651533000000|2022-05-02 23:10:00|965.49|962.13|964.5|961.14|965.49|962.13|964.29|960.93|0
1651533300000|2022-05-02 23:15:00|964.39|961.03|964.28|960.92|964.72|961.36|964.17|960.81|0
1651533600000|2022-05-02 23:20:00|964.5|961.14|964.94|961.58|966.49|963.13|964.28|960.92|0
1651533900000|2022-05-02 23:25:00|965.16|961.8|965.49|962.13|966.04|962.68|964.94|961.58|0
1651534200000|2022-05-02 23:30:00|965.38|962.02|965.16|961.8|965.82|962.46|964.82|961.46|0
1651534500000|2022-05-02 23:35:00|965.04|961.68|964.05|960.69|965.16|961.8|964.05|960.69|0
1651534800000|2022-05-02 23:40:00|963.83|960.47|962.95|959.59|964.27|960.91|962.95|959.59|0
1651535100000|2022-05-02 23:45:00|962.73|959.37|963.83|960.47|963.83|960.47|962.73|959.37|0
1651535400000|2022-05-02 23:50:00|963.61|960.25|963.16|959.8|963.61|960.25|962.72|959.36|0
1651535700000|2022-05-02 23:55:00|963.27|959.91|965.91|962.55|965.91|962.55|963.16|959.8|0
1651536000000|2022-05-03 00:00:00|966.03|962.67|964.37|961.01|969.33|965.97|964.26|960.9|0
1651536300000|2022-05-03 00:05:00|964.04|960.68|969.99|966.63|969.99|966.63|964.04|960.68|0
1651536600000|2022-05-03 00:10:00|969.88|966.52|967.56|964.2|969.99|966.63|967.34|963.98|0
1651536900000|2022-05-03 00:15:00|967.34|963.98|967.17|963.81|968.55|965.19|967.12|963.76|0
1651537200000|2022-05-03 00:20:00|967.06|963.7|965.95|962.59|967.06|963.7|964.63|961.27|0
1651537500000|2022-05-03 00:25:00|965.73|962.37|967.28|963.92|967.5|964.14|964.85|961.49|0
1651537800000|2022-05-03 00:30:00|967.38|964.02|970.14|966.78|970.91|967.55|966.83|963.47|0
1651538100000|2022-05-03 00:35:00|970.47|967.11|970.58|967.22|972.8|969.44|970.47|967.11|0
1651538400000|2022-05-03 00:40:00|971.03|967.67|973.12|969.76|973.56|970.2|970.58|967.22|0
1651538700000|2022-05-03 00:45:00|973.68|970.32|975.22|971.86|976.55|973.19|973.56|970.2|0
1651539000000|2022-05-03 00:50:00|975.44|972.08|974.33|970.97|975.55|972.19|974.11|970.75|0
1651539300000|2022-05-03 00:55:00|974.44|971.08|974.22|970.86|974.78|971.42|973.55|970.19|0
1651539600000|2022-05-03 01:00:00|974|970.64|975.44|972.08|975.66|972.3|973.45|970.09|0
1651539900000|2022-05-03 01:05:00|975.32|971.96|973.88|970.52|975.32|971.96|973|969.64|0
1651540200000|2022-05-03 01:10:00|974.11|970.75|971.89|968.53|974.33|970.97|971.23|967.87|0
1651540500000|2022-05-03 01:15:00|971.67|968.31|968.46|965.1|972.22|968.86|968.46|965.1|0
1651540800000|2022-05-03 01:20:00|968.36|965|970.56|967.2|970.78|967.42|968.36|965|0
1651541100000|2022-05-03 01:25:00|970.78|967.42|969.78|966.42|970.78|967.42|969.24|965.88|0
1651541400000|2022-05-03 01:30:00|970|966.64|969.89|966.53|971.66|968.3|969.34|965.98|0
1651541700000|2022-05-03 01:35:00|969.78|966.42|969.89|966.53|970.34|966.98|968.9|965.54|0
1651542000000|2022-05-03 01:40:00|969.67|966.31|968.34|964.98|971.22|967.86|967.68|964.32|0
1651542300000|2022-05-03 01:45:00|968.57|965.21|972.76|969.4|973.65|970.29|968.56|965.2|0
1651542600000|2022-05-03 01:50:00|972.98|969.62|975.74|972.38|978.29|974.93|972.98|969.62|0
1651542900000|2022-05-03 01:55:00|975.63|972.27|976.52|973.16|976.62|973.26|974.19|970.83|0
1651543200000|2022-05-03 02:00:00|976.29|972.93|982.94|979.58|983.93|980.57|976.29|972.93|0
1651543500000|2022-05-03 02:05:00|982.71|979.35|982.27|978.91|983.26|979.9|981.38|978.02|0
1651543800000|2022-05-03 02:10:00|982.37|979.01|981.71|978.35|982.37|979.01|981.16|977.8|0
1651544100000|2022-05-03 02:15:00|981.6|978.24|983.82|980.46|984.26|980.9|981.6|978.24|0
1651544400000|2022-05-03 02:20:00|984.04|980.68|983.92|980.56|984.48|981.12|982.81|979.45|0
1651544700000|2022-05-03 02:25:00|984.03|980.67|984.92|981.56|984.92|981.56|984.03|980.67|0
1651545000000|2022-05-03 02:30:00|984.7|981.34|984.03|980.67|985.8|982.44|982.48|979.12|0
1651545300000|2022-05-03 02:35:00|984.14|980.78|982.92|979.56|984.47|981.11|982.25|978.89|0
1651545600000|2022-05-03 02:40:00|982.8|979.44|985.24|981.88|985.8|982.44|982.25|978.89|0
1651545900000|2022-05-03 02:45:00|985.13|981.77|987.46|984.1|987.46|984.1|984.8|981.44|0
1651546200000|2022-05-03 02:50:00|987.57|984.21|988.68|985.32|989.57|986.21|986.46|983.1|0
1651546500000|2022-05-03 02:55:00|988.9|985.54|986.24|982.88|989.12|985.76|986.01|982.65|0
1651546800000|2022-05-03 03:00:00|986.01|982.65|986.23|982.87|986.78|983.42|985.57|982.21|0
1651547100000|2022-05-03 03:05:00|986.34|982.98|985.57|982.21|986.9|983.54|984.68|981.32|0
1651547400000|2022-05-03 03:10:00|985.79|982.43|986.01|982.65|987.67|984.31|985.45|982.09|0
1651547700000|2022-05-03 03:15:00|986.11|982.75|985.67|982.31|987.12|983.76|985.56|982.2|0
1651548000000|2022-05-03 03:20:00|985.56|982.2|984.89|981.53|986|982.64|984.45|981.09|0
1651548300000|2022-05-03 03:25:00|985|981.64|983.34|979.98|985.34|981.98|983.34|979.98|0
1651548600000|2022-05-03 03:30:00|983.56|980.2|982.01|978.65|983.78|980.42|982.01|978.65|0
1651548900000|2022-05-03 03:35:00|982.23|978.87|982.23|978.87|983.56|980.2|982.01|978.65|0
1651549200000|2022-05-03 03:40:00|982.45|979.09|981.12|977.76|982.45|979.09|980.67|977.31|0
1651549500000|2022-05-03 03:45:00|981.34|977.98|981.34|977.98|982.22|978.86|981.11|977.75|0
1651549800000|2022-05-03 03:50:00|981.44|978.08|981.11|977.75|981.78|978.42|980.23|976.87|0
1651550100000|2022-05-03 03:55:00|981|977.64|980.22|976.86|981.55|978.19|979.34|975.98|0
1651550400000|2022-05-03 04:00:00|980.11|976.75|978.78|975.42|981.33|977.97|978.23|974.87|0
1651550700000|2022-05-03 04:05:00|978.89|975.53|981.21|977.85|981.55|978.19|978.89|975.53|0
1651551000000|2022-05-03 04:10:00|981.33|977.97|981.55|978.19|981.87|978.51|981.1|977.74|0
1651551300000|2022-05-03 04:15:00|981.77|978.41|980.44|977.08|981.99|978.63|980.44|977.08|0
1651551600000|2022-05-03 04:20:00|980.43|977.07|980.65|977.29|981.32|977.96|980.1|976.74|0
1651551900000|2022-05-03 04:25:00|980.43|977.07|979.99|976.63|980.87|977.51|979.99|976.63|0
1651552200000|2022-05-03 04:30:00|980.09|976.73|982.97|979.61|983.09|979.73|978.88|975.52|0
1651552500000|2022-05-03 04:35:00|982.87|979.51|982.2|978.84|983.31|979.95|982.08|978.72|0
1651552800000|2022-05-03 04:40:00|982.08|978.72|982.2|978.84|983.08|979.72|980.87|977.51|0
1651553100000|2022-05-03 04:45:00|981.97|978.61|979.98|976.62|982.52|979.16|979.98|976.62|0
1651553400000|2022-05-03 04:50:00|979.86|976.5|980.42|977.06|982.19|978.83|978.87|975.51|0
1651553700000|2022-05-03 04:55:00|980.86|977.5|978.42|975.06|980.86|977.5|978.2|974.84|0
1651554000000|2022-05-03 05:00:00|978.31|974.95|978.42|975.06|978.86|975.5|977.1|973.74|0
1651554300000|2022-05-03 05:05:00|978.2|974.84|980.19|976.83|980.19|976.83|977.76|974.4|0
1651554600000|2022-05-03 05:10:00|980.41|977.05|982.18|978.82|982.85|979.49|980.08|976.72|0
1651554900000|2022-05-03 05:15:00|982.4|979.04|983.51|980.15|984.18|980.82|981.4|978.04|0
1651555200000|2022-05-03 05:20:00|983.39|980.03|983.06|979.7|983.51|980.15|982.18|978.82|0
1651555500000|2022-05-03 05:25:00|983.29|979.93|983.39|980.03|983.39|980.03|981.95|978.59|0
1651555800000|2022-05-03 05:30:00|983.28|979.92|982.84|979.48|983.28|979.92|981.07|977.71|0
1651556100000|2022-05-03 05:35:00|982.62|979.26|982.84|979.48|983.5|980.14|981.95|978.59|0
1651556400000|2022-05-03 05:40:00|983.06|979.7|981.73|978.37|983.28|979.92|981.73|978.37|0
1651556700000|2022-05-03 05:45:00|981.5|978.14|979.73|976.37|981.5|978.14|978.18|974.82|0
1651557000000|2022-05-03 05:50:00|979.29|975.93|981.38|978.02|982.05|978.69|979.29|975.93|0
1651557300000|2022-05-03 05:55:00|981.28|977.92|981.05|977.69|981.72|978.36|980.39|977.03|0
1651557600000|2022-05-03 06:00:00|980.61|977.25|975.07|971.71|981.5|978.14|974.96|971.6|0
1651557900000|2022-05-03 06:05:00|974.63|971.27|972.74|969.38|976.18|972.82|972.74|969.38|0
1651558200000|2022-05-03 06:10:00|972.86|969.5|973.52|970.16|974.4|971.04|972.2|968.84|0
1651558500000|2022-05-03 06:15:00|973.63|970.27|975.29|971.93|976.39|973.03|971.97|968.61|0
1651558800000|2022-05-03 06:20:00|975.51|972.15|975.39|972.03|976.61|973.25|973.62|970.26|0
1651559100000|2022-05-03 06:25:00|975.51|972.15|975.28|971.92|976.39|973.03|973.73|970.37|0
1651559400000|2022-05-03 06:30:00|975.61|972.25|975.72|972.36|975.95|972.59|973.07|969.71|0
1651559700000|2022-05-03 06:35:00|975.61|972.25|976.16|972.8|976.38|973.02|974.84|971.48|0
1651560000000|2022-05-03 06:40:00|976.05|972.69|976.6|973.24|977.82|974.46|975.72|972.36|0
1651560300000|2022-05-03 06:45:00|976.38|973.02|974.05|970.69|976.6|973.24|973.28|969.92|0
1651560600000|2022-05-03 06:50:00|974.39|971.03|973.06|969.7|975.72|972.36|972.94|969.58|0
1651560900000|2022-05-03 06:55:00|973.17|969.81|972.06|968.7|973.5|970.14|970.85|967.49|0
1651561200000|2022-05-03 07:00:00|971.95|968.59|964.33|960.97|972.17|968.81|964.33|960.97|0
1651561500000|2022-05-03 07:05:00|963.76|960.88|974.25|971.37|974.25|971.37|962.66|959.78|0
1651561800000|2022-05-03 07:10:00|974.59|971.71|973.59|970.71|975.8|972.92|969.95|967.07|0
1651562100000|2022-05-03 07:15:00|973.7|970.82|972.48|969.6|974.81|971.93|970.38|967.5|0
1651562400000|2022-05-03 07:20:00|972.59|969.71|973.8|970.92|976.13|973.25|970.49|967.61|0
1651562700000|2022-05-03 07:25:00|974.36|971.48|975.91|973.03|976.13|973.25|971.81|968.93|0
1651563000000|2022-05-03 07:30:00|975.02|972.14|975.69|972.81|976.16|973.28|972.37|969.49|0
1651563300000|2022-05-03 07:35:00|975.47|972.59|974.14|971.26|977.24|974.36|973.48|970.6|0
1651563600000|2022-05-03 07:40:00|973.8|970.92|973.7|970.82|976.35|973.47|972.7|969.82|0
1651563900000|2022-05-03 07:45:00|973.25|970.37|970.6|967.72|974.8|971.92|969.5|966.62|0
1651564200000|2022-05-03 07:50:00|970.82|967.94|979.75|977.35|979.87|977.47|970.71|967.83|0
1651564500000|2022-05-03 07:55:00|979.87|977.47|977.43|975.03|980.09|977.69|976.55|974.15|0
1651564800000|2022-05-03 08:00:00|977.65|975.25|982.74|980.34|983.41|981.01|976.65|974.25|0
1651565100000|2022-05-03 08:05:00|982.97|980.57|983.41|981.01|986.07|983.67|982.41|980.01|0
1651565400000|2022-05-03 08:10:00|983.19|980.79|980.3|977.9|983.51|981.11|979.52|977.12|0
1651565700000|2022-05-03 08:15:00|980.63|978.23|976.1|973.7|981.52|979.12|976.1|973.7|0
1651566000000|2022-05-03 08:20:00|976.32|973.92|977.09|974.69|979.64|977.24|976.2|973.8|0
1651566300000|2022-05-03 08:25:00|976.98|974.58|973.22|970.82|978.09|975.69|973.22|970.82|0
1651566600000|2022-05-03 08:30:00|973.44|971.04|972.11|969.71|974.43|972.03|971.45|969.05|0
1651566900000|2022-05-03 08:35:00|972.33|969.93|973.21|970.81|973.66|971.26|971.55|969.15|0
1651567200000|2022-05-03 08:40:00|973.44|971.04|970|967.6|973.44|971.04|969.02|966.62|0
1651567500000|2022-05-03 08:45:00|970.12|967.72|969.56|967.16|972.11|969.71|967.57|965.17|0
1651567800000|2022-05-03 08:50:00|969.78|967.38|969.67|967.27|971.88|969.48|968.35|965.95|0
1651568100000|2022-05-03 08:55:00|969.56|967.16|970.33|967.93|971.66|969.26|968.13|965.73|0
1651568400000|2022-05-03 09:00:00|969.89|967.49|968.56|966.16|971.76|969.36|967.46|965.06|0
1651568700000|2022-05-03 09:05:00|968.12|965.72|967.24|964.84|968.56|966.16|965.03|962.63|0
1651569000000|2022-05-03 09:10:00|967.68|965.28|967.01|964.61|968.78|966.38|965.8|963.4|0
1651569300000|2022-05-03 09:15:00|968.12|965.72|969|966.6|971.21|968.81|968.12|965.72|0
1651569600000|2022-05-03 09:20:00|969.1|966.7|968.77|966.37|969.55|967.15|967.01|964.61|0
1651569900000|2022-05-03 09:25:00|968.33|965.93|967.01|964.61|969.22|966.82|964.8|962.4|0
1651570200000|2022-05-03 09:30:00|966.89|964.49|966.78|964.38|967.23|964.83|964.69|962.29|0
1651570500000|2022-05-03 09:35:00|967.22|964.82|966.56|964.16|967.67|965.27|965.68|963.28|0
1651570800000|2022-05-03 09:40:00|966.67|964.27|969.43|967.03|969.87|967.47|966.67|964.27|0
1651571100000|2022-05-03 09:45:00|969.21|966.81|970.09|967.69|971.41|969.01|969.21|966.81|0
1651571400000|2022-05-03 09:50:00|970.31|967.91|970.31|967.91|970.86|968.46|968.76|966.36|0
1651571700000|2022-05-03 09:55:00|970.63|968.23|969.31|966.91|971.41|969.01|968.1|965.7|0
1651572000000|2022-05-03 10:00:00|969.42|967.02|970.85|968.45|971.29|968.89|968.42|966.02|0
1651572300000|2022-05-03 10:05:00|970.74|968.34|968.97|966.57|970.96|968.56|967.54|965.14|0
1651572600000|2022-05-03 10:10:00|968.86|966.46|969.41|967.01|970.18|967.78|966.32|963.92|0
1651572900000|2022-05-03 10:15:00|969.3|966.9|966.32|963.92|969.85|967.45|966.21|963.81|0
1651573200000|2022-05-03 10:20:00|966.1|963.7|963.23|960.83|966.1|963.7|962.13|959.73|0
1651573500000|2022-05-03 10:25:00|962.68|960.28|958.27|955.87|963.23|960.83|956.84|954.44|0
1651573800000|2022-05-03 10:30:00|957.94|955.54|956.62|954.22|958.38|955.98|953.54|951.14|0
1651574100000|2022-05-03 10:35:00|956.84|954.44|956.18|953.78|958.16|955.76|955.08|952.68|0
1651574400000|2022-05-03 10:40:00|956.4|954|950.46|948.06|956.84|954.44|950.46|948.06|0
1651574700000|2022-05-03 10:45:00|950.68|948.28|951.11|948.71|951.11|948.71|948.7|946.3|0
1651575000000|2022-05-03 10:50:00|950.89|948.49|952.43|950.03|952.43|950.03|948.14|945.74|0
1651575300000|2022-05-03 10:55:00|952.53|950.13|952.65|950.25|953.31|950.91|951.87|949.47|0
1651575600000|2022-05-03 11:00:00|952.75|950.35|952.53|950.13|953.31|950.91|951.11|948.71|0
1651575900000|2022-05-03 11:05:00|952.42|950.02|951.41|949.01|954.91|952.51|950.53|948.13|0
1651576200000|2022-05-03 11:10:00|951.52|949.12|952.29|949.89|953.17|950.77|949.87|947.47|0
1651576500000|2022-05-03 11:15:00|952.73|950.33|950.97|948.57|953.17|950.77|950.97|948.57|0
1651576800000|2022-05-03 11:20:00|951.19|948.79|953.16|950.76|953.16|950.76|949.65|947.25|0
1651577100000|2022-05-03 11:25:00|953.38|950.98|957.12|954.72|957.34|954.94|951.84|949.44|0
1651577400000|2022-05-03 11:30:00|957.01|954.61|955.58|953.18|959.32|956.92|955.46|953.06|0
1651577700000|2022-05-03 11:35:00|955.8|953.4|956.02|953.62|956.9|954.5|955.14|952.74|0
1651578000000|2022-05-03 11:40:00|955.9|953.5|956.89|954.49|958.66|956.26|955.58|953.18|0
1651578300000|2022-05-03 11:45:00|956.67|954.27|959.76|957.36|959.76|957.36|956.23|953.83|0
1651578600000|2022-05-03 11:50:00|959.98|957.58|961.4|959|961.4|959|958.65|956.25|0
1651578900000|2022-05-03 11:55:00|961.08|958.68|962.4|960|963.06|960.66|961.07|958.67|0
1651579200000|2022-05-03 12:00:00|961.73|959.33|965.26|962.86|966.14|963.74|961.73|959.33|0
1651579500000|2022-05-03 12:05:00|965.48|963.08|965.48|963.08|967.24|964.84|963.94|961.54|0
1651579800000|2022-05-03 12:10:00|965.7|963.3|967.24|964.84|968.13|965.73|965.04|962.64|0
1651580100000|2022-05-03 12:15:00|967.68|965.28|969.01|966.61|969.89|967.49|967.68|965.28|0
1651580400000|2022-05-03 12:20:00|969.45|967.05|966.57|964.17|970.11|967.71|966.13|963.73|0
1651580700000|2022-05-03 12:25:00|966.8|964.4|968.06|965.66|968.78|966.38|966.35|963.95|0
1651581000000|2022-05-03 12:30:00|967.84|965.44|969.38|966.98|970.93|968.53|965.4|963|0
1651581300000|2022-05-03 12:35:00|969.6|967.2|972.91|970.51|972.91|970.51|968.94|966.54|0
1651581600000|2022-05-03 12:40:00|972.69|970.29|976.01|973.61|976.01|973.61|972.03|969.63|0
1651581900000|2022-05-03 12:45:00|976.23|973.83|974.68|972.28|976.67|974.27|974.46|972.06|0
1651582200000|2022-05-03 12:50:00|974.9|972.5|974.01|971.61|975.34|972.94|971.8|969.4|0
1651582500000|2022-05-03 12:55:00|974.12|971.72|974.01|971.61|976.23|973.83|971.71|969.31|0
1651582800000|2022-05-03 13:00:00|974.24|971.84|972.24|969.84|974.68|972.28|971.13|968.73|0
1651583100000|2022-05-03 13:05:00|972.68|970.28|972.68|970.28|973.57|971.17|971.13|968.73|0
1651583400000|2022-05-03 13:10:00|972.79|970.39|971.35|968.95|972.9|970.5|971.13|968.73|0
1651583700000|2022-05-03 13:15:00|971.24|968.84|970.91|968.51|972.9|970.5|970.02|967.62|0
1651584000000|2022-05-03 13:20:00|970.79|968.39|970.46|968.06|971.79|969.39|968.47|966.07|0
1651584300000|2022-05-03 13:25:00|970.02|967.62|970.24|967.84|970.24|967.84|965.59|963.19|0
1651584600000|2022-05-03 13:30:00|970.9|968.5|974.44|972.04|976.66|974.26|961.17|958.77|0
1651584900000|2022-05-03 13:35:00|973.56|971.16|960.51|958.11|973.56|971.16|959.63|957.23|0
1651585200000|2022-05-03 13:40:00|962.49|960.09|965.14|962.74|972.67|970.27|960.95|958.55|0
1651585500000|2022-05-03 13:45:00|964.48|962.08|962.49|960.09|965.8|963.4|956.53|954.13|0
1651585800000|2022-05-03 13:50:00|961.61|959.21|968.66|966.26|970.89|968.49|959.4|957|0
1651586100000|2022-05-03 13:55:00|968.44|966.04|972.64|970.24|974.3|971.9|964.24|961.84|0
1651586400000|2022-05-03 14:00:00|975.08|972.68|978.23|975.83|979.56|977.16|975.02|972.62|0
1651586700000|2022-05-03 14:05:00|978.45|976.05|963.6|961.2|980.45|978.05|961.83|959.43|0
1651587000000|2022-05-03 14:10:00|962.49|960.09|972.01|969.61|972.23|969.83|959.18|956.78|0
1651587300000|2022-05-03 14:15:00|970.9|968.5|970.24|967.84|970.9|968.5|961.83|959.43|0
1651587600000|2022-05-03 14:20:00|969.79|967.39|967.26|964.86|973.56|971.16|963.59|961.19|0
1651587900000|2022-05-03 14:25:00|967.93|965.53|975.36|972.96|977.25|974.85|965.82|963.42|0
1651588200000|2022-05-03 14:30:00|976.14|973.74|980.81|978.41|983.26|980.86|970.37|967.97|0
1651588500000|2022-05-03 14:35:00|981.48|979.08|972.58|970.18|982.14|979.74|972.58|970.18|0
1651588800000|2022-05-03 14:40:00|972.8|970.4|964.59|962.19|973.25|970.85|964.59|962.19|0
1651589100000|2022-05-03 14:45:00|964.37|961.97|962.49|960.09|965.7|963.3|959.94|957.54|0
1651589400000|2022-05-03 14:50:00|961.83|959.43|967.34|964.94|970.11|967.71|960.5|958.1|0
1651589700000|2022-05-03 14:55:00|966.9|964.5|970.3|967.9|972.75|970.35|966.31|963.91|0
1651590000000|2022-05-03 15:00:00|970.52|968.12|977.64|975.24|978.08|975.68|965.86|963.46|0
1651590300000|2022-05-03 15:05:00|980.31|977.91|991.34|988.94|993.35|990.95|978.97|976.57|0
1651590600000|2022-05-03 15:10:00|991.56|989.16|991.89|989.49|992.23|989.83|985.09|982.69|0
1651590900000|2022-05-03 15:15:00|993.46|991.06|991.89|989.49|995.91|993.51|985.65|983.25|0
1651591200000|2022-05-03 15:20:00|992.12|989.72|999.04|996.64|999.26|996.86|992.12|989.72|0
1651591500000|2022-05-03 15:25:00|998.25|995.85|995.01|992.61|999.93|997.53|993.45|991.05|0
1651591800000|2022-05-03 15:30:00|996.58|994.18|1001.72|999.32|1003.51|1001.11|995.91|993.51|0
1651592100000|2022-05-03 15:35:00|1001.49|999.09|992.33|989.93|1001.82|999.42|991.21|988.81|0
1651592400000|2022-05-03 15:40:00|992.78|990.38|993.44|991.04|999.03|996.63|992.78|990.38|0
1651592700000|2022-05-03 15:45:00|993.67|991.27|992.77|990.37|994.11|991.71|989.2|986.8|0
1651593000000|2022-05-03 15:50:00|993|990.6|992.55|990.15|994.56|992.16|989.65|987.25|0
1651593300000|2022-05-03 15:55:00|992.43|990.03|994.55|992.15|995.22|992.82|990.54|988.14|0
1651593600000|2022-05-03 16:00:00|994.21|991.81|999.02|996.62|1002.15|999.75|992.54|990.14|0
1651593900000|2022-05-03 16:05:00|998.8|996.4|980.73|978.33|998.8|996.4|977.61|975.21|0
1651594200000|2022-05-03 16:10:00|980.28|977.88|985.1|982.7|986.1|983.7|979.39|976.99|0
1651594500000|2022-05-03 16:15:00|985.66|983.26|986.1|983.7|986.77|984.37|981.87|979.47|0
1651594800000|2022-05-03 16:20:00|985.88|983.48|989.44|987.04|991|988.6|985.88|983.48|0
1651595100000|2022-05-03 16:25:00|990.11|987.71|984.09|981.69|993.11|990.71|984.09|981.69|0
1651595400000|2022-05-03 16:30:00|983.87|981.47|983.87|981.47|986.09|983.69|978.98|976.58|0
1651595700000|2022-05-03 16:35:00|984.53|982.13|985.53|983.13|988.99|986.59|982.31|979.91|0
1651596000000|2022-05-03 16:40:00|986.09|983.69|986.76|984.36|989.88|987.48|984.09|981.69|0
1651596300000|2022-05-03 16:45:00|986.31|983.91|985.64|983.24|990.65|988.25|982.3|979.9|0
1651596600000|2022-05-03 16:50:00|984.63|982.23|982.74|980.34|988.09|985.69|982.74|980.34|0
1651596900000|2022-05-03 16:55:00|983.19|980.79|986.53|984.13|987.86|985.46|978.52|976.12|0
1651597200000|2022-05-03 17:00:00|987.86|985.46|988.75|986.35|995|992.6|986.53|984.13|0
1651597500000|2022-05-03 17:05:00|988.31|985.91|992.87|990.47|993.88|991.48|986.75|984.35|0
1651597800000|2022-05-03 17:10:00|992.99|990.59|997.22|994.82|998.23|995.83|991.42|989.02|0
1651598100000|2022-05-03 17:15:00|998.12|995.72|997.67|995.27|1000.57|998.17|997.33|994.93|0
1651598400000|2022-05-03 17:20:00|997.89|995.49|995.43|993.03|1001.69|999.29|992.31|989.91|0
1651598700000|2022-05-03 17:25:00|994.99|992.59|992.86|990.46|996.33|993.93|990.41|988.01|0
1651599000000|2022-05-03 17:30:00|992.98|990.58|997.32|994.92|997.66|995.26|992.31|989.91|0
1651599300000|2022-05-03 17:35:00|997.44|995.04|998.98|996.58|999.2|996.8|994.76|992.36|0
1651599600000|2022-05-03 17:40:00|999.2|996.8|1000.09|997.69|1000.32|997.92|994.95|992.55|0
1651599900000|2022-05-03 17:45:00|1000.76|998.36|996.29|993.89|1000.76|998.36|995.17|992.77|0
1651600200000|2022-05-03 17:50:00|996.18|993.78|992.27|989.87|996.96|994.56|989.82|987.42|0
1651600500000|2022-05-03 17:55:00|992.72|990.32|991.6|989.2|992.94|990.54|989.37|986.97|0
1651600800000|2022-05-03 18:00:00|991.38|988.98|984.02|981.62|991.38|988.98|983.35|980.95|0
1651601100000|2022-05-03 18:05:00|983.79|981.39|982.46|980.06|983.79|981.39|980.23|977.83|0
1651601400000|2022-05-03 18:10:00|981.56|979.16|975.66|973.26|982.78|980.38|974.89|972.49|0
1651601700000|2022-05-03 18:15:00|974.89|972.49|970.57|968.17|974.89|972.49|969.24|966.84|0
1651602000000|2022-05-03 18:20:00|970.35|967.95|970.35|967.95|971.68|969.28|967.24|964.84|0
1651602300000|2022-05-03 18:25:00|970.57|968.17|967.79|965.39|971.23|968.83|967.24|964.84|0
1651602600000|2022-05-03 18:30:00|968.12|965.72|975.23|972.83|975.23|972.83|967.9|965.5|0
1651602900000|2022-05-03 18:35:00|974.56|972.16|969.89|967.49|981.46|979.06|969.45|967.05|0
1651603200000|2022-05-03 18:40:00|970.78|968.38|972.56|970.16|975.45|973.05|960.58|958.18|0
1651603500000|2022-05-03 18:45:00|973.22|970.82|975.67|973.27|977.22|974.82|964.12|961.72|0
1651603800000|2022-05-03 18:50:00|975.89|973.49|980.34|977.94|984.35|981.95|973.89|971.49|0
1651604100000|2022-05-03 18:55:00|980.11|977.71|988.8|986.4|990.37|987.97|978.11|975.71|0
1651604400000|2022-05-03 19:00:00|990.14|987.74|986.35|983.95|990.37|987.97|985.46|983.06|0
1651604700000|2022-05-03 19:05:00|986.13|983.73|991.35|988.95|994.47|992.07|985.23|982.83|0
1651605000000|2022-05-03 19:10:00|992.46|990.06|992.67|990.27|994.69|992.29|990.01|987.61|0
1651605300000|2022-05-03 19:15:00|992.45|990.05|984.41|982.01|993.57|991.17|983.74|981.34|0
1651605600000|2022-05-03 19:20:00|984.19|981.79|982.63|980.23|991.55|989.15|977.28|974.88|0
1651605900000|2022-05-03 19:25:00|982.96|980.56|982.85|980.45|985.52|983.12|978.84|976.44|0
1651606200000|2022-05-03 19:30:00|982.73|980.33|986.41|984.01|988.42|986.02|978.61|976.21|0
1651606500000|2022-05-03 19:35:00|986.86|984.46|976.1|973.7|987.53|985.13|973.53|971.13|0
1651606800000|2022-05-03 19:40:00|975.21|972.81|969.4|967|975.21|972.81|964.67|962.27|0
1651607100000|2022-05-03 19:45:00|968.07|965.67|971.41|969.01|976.53|974.13|965.18|962.78|0
1651607400000|2022-05-03 19:50:00|971.63|969.23|981.66|979.26|983.23|980.83|966.29|963.89|0
1651607700000|2022-05-03 19:55:00|982.78|980.38|978.43|976.03|983.15|980.75|977.31|974.91|0
1651608000000|2022-05-03 20:00:00|979.54|977.14|986.03|983.63|986.25|983.85|978.43|976.03|0
1651608300000|2022-05-03 20:05:00|986.47|984.07|984.68|982.28|990.38|987.98|984.68|982.28|0
1651608600000|2022-05-03 20:10:00|984.46|982.06|982.45|980.05|989.26|986.86|981.33|978.93|0
1651608900000|2022-05-03 20:15:00|983.99|981.19|982.98|980.18|985.1|982.3|981.53|978.73|0
1651609200000|2022-05-03 20:20:00|982.87|980.07|980.42|977.62|983.09|980.29|978.85|976.05|0
1651609500000|2022-05-03 20:25:00|980.3|977.5|981.08|978.28|982.2|979.4|979.97|977.17|0
1651609800000|2022-05-03 20:30:00|980.86|978.06|980.19|977.39|982.2|979.4|978.63|975.83|0
1651610100000|2022-05-03 20:35:00|980.29|977.49|980.41|977.61|981.08|978.28|979.74|976.94|0
1651610400000|2022-05-03 20:40:00|980.29|977.49|980.74|977.94|981.52|978.72|979.84|977.04|0
1651610700000|2022-05-03 20:45:00|981.08|978.28|980.18|977.38|982.3|979.5|979.84|977.04|0
1651611000000|2022-05-03 20:50:00|980.51|977.71|980.29|977.49|981.18|978.38|979.73|976.93|0
1651611300000|2022-05-03 20:55:00|980.62|977.82|983.41|980.61|983.52|980.72|980.62|977.82|0
1651611600000|2022-05-03 21:00:00|983.37|980.57|983.82|981.02|983.82|981.02|982.85|980.05|0
1651611900000|2022-05-03 21:05:00|984.02|981.22|984.64|981.84|984.64|981.84|983.73|980.93|0
1651612200000|2022-05-03 21:10:00|984.51|981.71|984.25|981.45|984.51|981.71|984.05|981.25|0
1651612500000|2022-05-03 21:15:00|984.15|981.35|984.25|981.45|984.38|981.58|984.15|981.35|0
1651612800000|2022-05-03 21:20:00|984.18|981.38|984.38|981.58|984.5|981.7|984.15|981.35|0
1651613100000|2022-05-03 21:25:00|984.31|981.51|984.34|981.54|984.34|981.54|984.24|981.44|0
1651613400000|2022-05-03 21:30:00|984.3|981.5|984.04|981.24|984.3|981.5|984.04|981.24|0
1651613700000|2022-05-03 21:35:00|984.01|981.21|984.5|981.7|984.5|981.7|984.01|981.21|0
1651614000000|2022-05-03 21:40:00|984.56|981.76|984.04|981.24|984.95|982.15|983.29|980.49|0
1651614300000|2022-05-03 21:45:00|984.3|981.5|983.64|980.84|984.3|981.5|983.62|980.82|0
1651614600000|2022-05-03 21:50:00|983.68|980.88|984.2|981.4|984.46|981.66|983.68|980.88|0
1651614900000|2022-05-03 21:55:00|984.03|981.23|984.26|981.46|984.46|981.66|984.03|981.23|0
1651615200000|2022-05-03 22:00:00|984.29|981.49|980.7|977.9|984.29|981.49|980.37|977.57|0
1651615500000|2022-05-03 22:05:00|980.82|978.02|982.71|979.91|983.38|980.58|980.82|978.02|0
1651615800000|2022-05-03 22:10:00|983.05|980.25|984.49|981.69|984.83|982.03|982.82|980.02|0
1651616100000|2022-05-03 22:15:00|984.38|981.58|983.49|980.69|985.38|982.58|983.27|980.47|0
1651616400000|2022-05-03 22:20:00|983.6|980.8|985.16|982.36|985.6|982.8|983.6|980.8|0
1651616700000|2022-05-03 22:25:00|985.27|982.47|985.38|982.58|986.5|983.7|984.83|982.03|0
1651617000000|2022-05-03 22:30:00|985.49|982.69|984.82|982.02|985.72|982.92|984.37|981.57|0
1651617300000|2022-05-03 22:35:00|985.04|982.24|984.37|981.57|985.71|982.91|984.37|981.57|0
1651617600000|2022-05-03 22:40:00|984.15|981.35|984.15|981.35|985.49|982.69|984.15|981.35|0
1651617900000|2022-05-03 22:45:00|983.92|981.12|984.14|981.34|984.82|982.02|983.25|980.45|0
1651618200000|2022-05-03 22:50:00|984.03|981.23|983.92|981.12|984.37|981.57|983.7|980.9|0
1651618500000|2022-05-03 22:55:00|984.37|981.57|982.58|979.78|984.37|981.57|982.58|979.78|0
1651618800000|2022-05-03 23:00:00|982.8|980|983.69|980.89|983.69|980.89|981.91|979.11|0
1651619100000|2022-05-03 23:05:00|983.58|980.78|982.57|979.77|983.58|980.78|982.13|979.33|0
1651619400000|2022-05-03 23:10:00|982.68|979.88|983.24|980.44|983.69|980.89|982.57|979.77|0
1651619700000|2022-05-03 23:15:00|983.46|980.66|983.57|980.77|984.36|981.56|983.24|980.44|0
1651620000000|2022-05-03 23:20:00|983.91|981.11|983.24|980.44|984.35|981.55|983.24|980.44|0
1651620300000|2022-05-03 23:25:00|983.68|980.88|983.23|980.43|983.68|980.88|983.23|980.43|0
1651620600000|2022-05-03 23:30:00|983.46|980.66|984.12|981.32|984.57|981.77|983.01|980.21|0
1651620900000|2022-05-03 23:35:00|984.23|981.43|984.12|981.32|984.35|981.55|983.23|980.43|0
1651621200000|2022-05-03 23:40:00|984.01|981.21|983.9|981.1|984.35|981.55|983.78|980.98|0
1651621500000|2022-05-03 23:45:00|983.67|980.87|985.9|983.1|986.13|983.33|983.45|980.65|0
1651621800000|2022-05-03 23:50:00|986.01|983.21|985.01|982.21|987.24|984.44|985.01|982.21|0
1651622100000|2022-05-03 23:55:00|985.12|982.32|985.23|982.43|985.34|982.54|984.12|981.32|0
1651622400000|2022-05-04 00:00:00|985.01|982.21|984.56|981.76|985.23|982.43|984.34|981.54|0
1651622700000|2022-05-04 00:05:00|984.78|981.98|986.12|983.32|986.12|983.32|984.56|981.76|0
1651623000000|2022-05-04 00:10:00|986|983.2|985.89|983.09|987.46|984.66|985.67|982.87|0
1651623300000|2022-05-04 00:15:00|986|983.2|985.45|982.65|986.45|983.65|984.66|981.86|0
1651623600000|2022-05-04 00:20:00|985.44|982.64|983.66|980.86|985.44|982.64|983.66|980.86|0
1651623900000|2022-05-04 00:25:00|983.43|980.63|983.76|980.96|984.77|981.97|983.21|980.41|0
1651624200000|2022-05-04 00:30:00|983.65|980.85|984.1|981.3|984.1|981.3|983.21|980.41|0
1651624500000|2022-05-04 00:35:00|983.88|981.08|984.32|981.52|984.99|982.19|983.65|980.85|0
1651624800000|2022-05-04 00:40:00|984.54|981.74|984.09|981.29|985.66|982.86|983.53|980.73|0
1651625100000|2022-05-04 00:45:00|984.32|981.52|984.54|981.74|985.88|983.08|984.2|981.4|0
1651625400000|2022-05-04 00:50:00|984.42|981.62|983.87|981.07|984.76|981.96|983.2|980.4|0
1651625700000|2022-05-04 00:55:00|983.64|980.84|984.53|981.73|984.76|981.96|983.64|980.84|0
1651626000000|2022-05-04 01:00:00|984.76|981.96|985.65|982.85|986.1|983.3|984.31|981.51|0
1651626300000|2022-05-04 01:05:00|985.76|982.96|985.42|982.62|986.32|983.52|985.2|982.4|0
1651626600000|2022-05-04 01:10:00|985.2|982.4|986.54|983.74|986.65|983.85|985.2|982.4|0
1651626900000|2022-05-04 01:15:00|986.42|983.62|987.43|984.63|988.55|985.75|986.31|983.51|0
1651627200000|2022-05-04 01:20:00|987.88|985.08|987.98|985.18|988.1|985.3|987.21|984.41|0
1651627500000|2022-05-04 01:25:00|987.65|984.85|988.99|986.19|989.21|986.41|987.43|984.63|0
1651627800000|2022-05-04 01:30:00|989.21|986.41|989.88|987.08|990.33|987.53|988.32|985.52|0
1651628100000|2022-05-04 01:35:00|990.11|987.31|989.41|986.61|990.76|987.96|988.74|985.94|0
1651628400000|2022-05-04 01:40:00|989.64|986.84|990.53|987.73|990.98|988.18|989.52|986.72|0
1651628700000|2022-05-04 01:45:00|990.98|988.18|989.86|987.06|990.98|988.18|989.41|986.61|0
1651629000000|2022-05-04 01:50:00|989.63|986.83|989.41|986.61|989.96|987.16|989.41|986.61|0
1651629300000|2022-05-04 01:55:00|989.52|986.72|989.18|986.38|989.86|987.06|988.74|985.94|0
1651629600000|2022-05-04 02:00:00|989.41|986.61|990.07|987.27|991.42|988.62|988.96|986.16|0
1651629900000|2022-05-04 02:05:00|990.3|987.5|990.3|987.5|991.19|988.39|990.07|987.27|0
1651630200000|2022-05-04 02:10:00|990.07|987.27|989.62|986.82|990.52|987.72|989.62|986.82|0
1651630500000|2022-05-04 02:15:00|989.4|986.6|990.29|987.49|990.29|987.49|988.95|986.15|0
1651630800000|2022-05-04 02:20:00|989.84|987.04|989.4|986.6|989.84|987.04|988.95|986.15|0
1651631100000|2022-05-04 02:25:00|989.62|986.82|989.39|986.59|990.06|987.26|988.95|986.15|0
1651631400000|2022-05-04 02:30:00|989.62|986.82|987.26|984.46|989.62|986.82|987.15|984.35|0
1651631700000|2022-05-04 02:35:00|987.15|984.35|987.38|984.58|988.49|985.69|986.48|983.68|0
1651632000000|2022-05-04 02:40:00|987.48|984.68|984.47|981.67|987.93|985.13|984.24|981.44|0
1651632300000|2022-05-04 02:45:00|984.69|981.89|983.12|980.32|985.14|982.34|983.01|980.21|0
1651632600000|2022-05-04 02:50:00|983.23|980.43|982.68|979.88|983.57|980.77|982.23|979.43|0
1651632900000|2022-05-04 02:55:00|982.45|979.65|981.33|978.53|983.12|980.32|981.11|978.31|0
1651633200000|2022-05-04 03:00:00|981.66|978.86|983.34|980.54|983.57|980.77|981.56|978.76|0
1651633500000|2022-05-04 03:05:00|983.12|980.32|983|980.2|984.23|981.43|982.89|980.09|0
1651633800000|2022-05-04 03:10:00|982.89|980.09|982.22|979.42|982.89|980.09|981.1|978.3|0
1651634100000|2022-05-04 03:15:00|982.33|979.53|982.89|980.09|983.11|980.31|982.22|979.42|0
1651634400000|2022-05-04 03:20:00|983.11|980.31|983.33|980.53|983.78|980.98|982.89|980.09|0
1651634700000|2022-05-04 03:25:00|983.56|980.76|983.44|980.64|984.56|981.76|983.44|980.64|0
1651635000000|2022-05-04 03:30:00|983.55|980.75|980.2|977.4|983.55|980.75|979.98|977.18|0
1651635300000|2022-05-04 03:35:00|979.98|977.18|980.42|977.62|980.87|978.07|979.98|977.18|0
1651635600000|2022-05-04 03:40:00|980.31|977.51|979.97|977.17|980.42|977.62|978.86|976.06|0
1651635900000|2022-05-04 03:45:00|979.75|976.95|979.75|976.95|980.64|977.84|979.53|976.73|0
1651636200000|2022-05-04 03:50:00|979.86|977.06|980.42|977.62|980.64|977.84|979.75|976.95|0
1651636500000|2022-05-04 03:55:00|980.52|977.72|980.74|977.94|980.74|977.94|979.97|977.17|0
1651636800000|2022-05-04 04:00:00|980.86|978.06|981.97|979.17|983.09|980.29|980.64|977.84|0
1651637100000|2022-05-04 04:05:00|982.2|979.4|981.75|978.95|982.2|979.4|981.53|978.73|0
1651637400000|2022-05-04 04:10:00|981.63|978.83|982.42|979.62|983.31|980.51|981.19|978.39|0
1651637700000|2022-05-04 04:15:00|982.52|979.72|983.76|980.96|983.98|981.18|982.42|979.62|0
1651638000000|2022-05-04 04:20:00|983.98|981.18|983.31|980.51|983.98|981.18|983.08|980.28|0
1651638300000|2022-05-04 04:25:00|983.08|980.28|983.08|980.28|983.53|980.73|982.86|980.06|0
1651638600000|2022-05-04 04:30:00|983.3|980.5|985.42|982.62|985.98|983.18|983.08|980.28|0
1651638900000|2022-05-04 04:35:00|985.54|982.74|985.87|983.07|985.98|983.18|984.87|982.07|0
1651639200000|2022-05-04 04:40:00|985.76|982.96|984.86|982.06|985.76|982.96|984.86|982.06|0
1651639500000|2022-05-04 04:45:00|984.64|981.84|984.41|981.61|984.75|981.95|984.19|981.39|0
1651639800000|2022-05-04 04:50:00|984.19|981.39|982.85|980.05|984.19|981.39|982.62|979.82|0
1651640100000|2022-05-04 04:55:00|983.07|980.27|981.95|979.15|983.07|980.27|981.5|978.7|0
1651640400000|2022-05-04 05:00:00|981.73|978.93|982.28|979.48|982.84|980.04|981.28|978.48|0
1651640700000|2022-05-04 05:05:00|982.4|979.6|984.63|981.83|984.85|982.05|981.95|979.15|0
1651641000000|2022-05-04 05:10:00|984.4|981.6|983.96|981.16|985.74|982.94|983.51|980.71|0
1651641300000|2022-05-04 05:15:00|983.95|981.15|983.08|980.28|984.4|981.6|981.94|979.14|0
1651641600000|2022-05-04 05:20:00|983.19|980.39|982.96|980.16|983.52|980.72|982.19|979.39|0
1651641900000|2022-05-04 05:25:00|983.08|980.28|983.97|981.17|983.97|981.17|982.63|979.83|0
1651642200000|2022-05-04 05:30:00|984.08|981.28|983.3|980.5|984.86|982.06|982.85|980.05|0
1651642500000|2022-05-04 05:35:00|983.07|980.27|982.63|979.83|983.3|980.5|982.4|979.6|0
1651642800000|2022-05-04 05:40:00|982.85|980.05|983.29|980.49|983.52|980.72|982.18|979.38|0
1651643100000|2022-05-04 05:45:00|983.07|980.27|983.96|981.16|983.96|981.16|982.4|979.6|0
1651643400000|2022-05-04 05:50:00|984.07|981.27|985.07|982.27|985.08|982.28|983.29|980.49|0
1651643700000|2022-05-04 05:55:00|985.18|982.38|986.41|983.61|986.86|984.06|984.85|982.05|0
1651644000000|2022-05-04 06:00:00|985.97|983.17|982.39|979.59|985.97|983.17|982.17|979.37|0
1651644300000|2022-05-04 06:05:00|982.17|979.37|984.62|981.82|985.96|983.16|981.5|978.7|0
1651644600000|2022-05-04 06:10:00|984.85|982.05|984.95|982.15|986.19|983.39|984.4|981.6|0
1651644900000|2022-05-04 06:15:00|985.07|982.27|987.63|984.83|987.97|985.17|984.62|981.82|0
1651645200000|2022-05-04 06:20:00|987.75|984.95|986.63|983.83|988.19|985.39|986.4|983.6|0
1651645500000|2022-05-04 06:25:00|986.73|983.93|985.06|982.26|986.85|984.05|984.39|981.59|0
1651645800000|2022-05-04 06:30:00|985.28|982.48|985.5|982.7|986.85|984.05|984.72|981.92|0
1651646100000|2022-05-04 06:35:00|985.39|982.59|986.84|984.04|986.84|984.04|985.06|982.26|0
1651646400000|2022-05-04 06:40:00|986.62|983.82|987.06|984.26|987.51|984.71|985.95|983.15|0
1651646700000|2022-05-04 06:45:00|987.29|984.49|986.84|984.04|987.73|984.93|985.95|983.15|0
1651647000000|2022-05-04 06:50:00|986.72|983.92|985.94|983.14|987.28|984.48|985.05|982.25|0
1651647300000|2022-05-04 06:55:00|986.05|983.25|986.72|983.92|987.51|984.71|985.94|983.14|0
1651647600000|2022-05-04 07:00:00|986.61|983.81|988.28|985.48|989.07|986.27|984.6|981.8|0
1651647900000|2022-05-04 07:05:00|987.63|985.23|990.11|987.71|991.12|988.72|987.08|984.68|0
1651648200000|2022-05-04 07:10:00|990.23|987.83|986.43|984.03|990.78|988.38|985.19|982.79|0
1651648500000|2022-05-04 07:15:00|986.2|983.8|984.07|981.67|987.2|984.8|981.61|979.21|0
1651648800000|2022-05-04 07:20:00|984.18|981.78|981.16|978.76|985.07|982.67|980.27|977.87|0
1651649100000|2022-05-04 07:25:00|980.94|978.54|981.83|979.43|981.94|979.54|977.6|975.2|0
1651649400000|2022-05-04 07:30:00|981.49|979.09|980.71|978.31|982.28|979.88|980.05|977.65|0
1651649700000|2022-05-04 07:35:00|980.6|978.2|981.38|978.98|982.05|979.65|979.15|976.75|0
1651650000000|2022-05-04 07:40:00|981.04|978.64|982.27|979.87|982.49|980.09|980.15|977.75|0
1651650300000|2022-05-04 07:45:00|982.38|979.98|984.28|981.88|984.95|982.55|982.38|979.98|0
1651650600000|2022-05-04 07:50:00|984.95|982.55|987.18|984.78|987.18|984.78|984.72|982.32|0
1651650900000|2022-05-04 07:55:00|987.63|985.23|986.84|984.44|987.85|985.45|986.51|984.11|0
1651651200000|2022-05-04 08:00:00|987.18|984.78|987.17|984.77|989.19|986.79|986.95|984.55|0
1651651500000|2022-05-04 08:05:00|987.06|984.66|990.08|987.68|990.3|987.9|986.28|983.88|0
1651651800000|2022-05-04 08:10:00|989.85|987.45|989.63|987.23|990.97|988.57|988.74|986.34|0
1651652100000|2022-05-04 08:15:00|989.51|987.11|987.61|985.21|989.85|987.45|987.39|984.99|0
1651652400000|2022-05-04 08:20:00|987.39|984.99|987.5|985.1|987.61|985.21|986.27|983.87|0
1651652700000|2022-05-04 08:25:00|987.39|984.99|990.29|987.89|990.52|988.12|987.39|984.99|0
1651653000000|2022-05-04 08:30:00|990.52|988.12|988.61|986.21|990.52|988.12|987.16|984.76|0
1651653300000|2022-05-04 08:35:00|988.5|986.1|988.28|985.88|988.95|986.55|987.27|984.87|0
1651653600000|2022-05-04 08:40:00|988.5|986.1|988.72|986.32|988.95|986.55|987.38|984.98|0
1651653900000|2022-05-04 08:45:00|988.5|986.1|989.61|987.21|990.51|988.11|987.83|985.43|0
1651654200000|2022-05-04 08:50:00|989.72|987.32|989.39|986.99|990.39|987.99|988.72|986.32|0
1651654500000|2022-05-04 08:55:00|989.49|987.09|989.16|986.76|990.61|988.21|988.71|986.31|0
1651654800000|2022-05-04 09:00:00|988.94|986.54|985.36|982.96|989.16|986.76|984.69|982.29|0
1651655100000|2022-05-04 09:05:00|984.69|982.29|985.24|982.84|986.25|983.85|984.47|982.07|0
1651655400000|2022-05-04 09:10:00|985.36|982.96|987.37|984.97|987.37|984.97|984.47|982.07|0
1651655700000|2022-05-04 09:15:00|987.14|984.74|986.25|983.85|987.59|985.19|986.25|983.85|0
1651656000000|2022-05-04 09:20:00|986.47|984.07|987.36|984.96|987.59|985.19|984.68|982.28|0
1651656300000|2022-05-04 09:25:00|987.14|984.74|988.48|986.08|988.7|986.3|986.69|984.29|0
1651656600000|2022-05-04 09:30:00|988.59|986.19|989.59|987.19|989.59|987.19|987.58|985.18|0
1651656900000|2022-05-04 09:35:00|989.37|986.97|988.58|986.18|989.37|986.97|988.13|985.73|0
1651657200000|2022-05-04 09:40:00|988.47|986.07|990.14|987.74|991.16|988.76|988.25|985.85|0
1651657500000|2022-05-04 09:45:00|990.26|987.86|990.26|987.86|990.93|988.53|989.36|986.96|0
1651657800000|2022-05-04 09:50:00|990.36|987.96|992.04|989.64|992.04|989.64|989.36|986.96|0
1651658100000|2022-05-04 09:55:00|992.27|989.87|994.28|991.88|994.5|992.1|991.93|989.53|0
1651658400000|2022-05-04 10:00:00|994.5|992.1|995.06|992.66|996.29|993.89|994.28|991.88|0
1651658700000|2022-05-04 10:05:00|994.95|992.55|995.17|992.77|996.07|993.67|994.05|991.65|0
1651659000000|2022-05-04 10:10:00|994.95|992.55|994.5|992.1|995.17|992.77|994.05|991.65|0
1651659300000|2022-05-04 10:15:00|994.72|992.32|995.39|992.99|995.61|993.21|994.27|991.87|0
1651659600000|2022-05-04 10:20:00|995.61|993.21|993.93|991.53|995.72|993.32|993.15|990.75|0
1651659900000|2022-05-04 10:25:00|993.82|991.42|991.36|988.96|994.27|991.87|991.36|988.96|0
1651660200000|2022-05-04 10:30:00|991.47|989.07|992.47|990.07|994.37|991.97|991.47|989.07|0
1651660500000|2022-05-04 10:35:00|992.58|990.18|993.75|991.35|994.08|991.68|991.91|989.51|0
1651660800000|2022-05-04 10:40:00|993.53|991.13|993.97|991.57|994.2|991.8|992.19|989.79|0
1651661100000|2022-05-04 10:45:00|994.2|991.8|993.08|990.68|994.42|992.02|992.41|990.01|0
1651661400000|2022-05-04 10:50:00|992.96|990.56|993.75|991.35|993.75|991.35|992.63|990.23|0
1651661700000|2022-05-04 10:55:00|993.97|991.57|993.52|991.12|995.76|993.36|992.18|989.78|0
1651662000000|2022-05-04 11:00:00|993.3|990.9|991.95|989.55|994.42|992.02|991.95|989.55|0
1651662300000|2022-05-04 11:05:00|991.84|989.44|992.06|989.66|992.51|990.11|991.51|989.11|0
1651662600000|2022-05-04 11:10:00|991.95|989.55|993.07|990.67|993.74|991.34|991.5|989.1|0
1651662900000|2022-05-04 11:15:00|993.29|990.89|994.29|991.89|994.85|992.45|993.29|990.89|0
1651663200000|2022-05-04 11:20:00|994.41|992.01|997.31|994.91|997.65|995.25|994.18|991.78|0
1651663500000|2022-05-04 11:25:00|997.42|995.02|997.76|995.36|998.43|996.03|996.75|994.35|0
1651663800000|2022-05-04 11:30:00|997.98|995.58|997.98|995.58|998.43|996.03|997.19|994.79|0
1651664100000|2022-05-04 11:35:00|997.76|995.36|996.64|994.24|997.98|995.58|996.19|993.79|0
1651664400000|2022-05-04 11:40:00|996.41|994.01|994.71|992.31|996.86|994.46|994.49|992.09|0
1651664700000|2022-05-04 11:45:00|994.94|992.54|994.49|992.09|995.39|992.99|994.26|991.86|0
1651665000000|2022-05-04 11:50:00|994.71|992.31|992.47|990.07|994.94|992.54|992.02|989.62|0
1651665300000|2022-05-04 11:55:00|992.69|990.29|992.47|990.07|992.8|990.4|992.02|989.62|0
1651665600000|2022-05-04 12:00:00|992.69|990.29|993.59|991.19|994.26|991.86|992.69|990.29|0
1651665900000|2022-05-04 12:05:00|993.81|991.41|994.48|992.08|995.26|992.86|993.59|991.19|0
1651666200000|2022-05-04 12:10:00|994.7|992.3|994.48|992.08|995.15|992.75|992.46|990.06|0
1651666500000|2022-05-04 12:15:00|994.7|992.3|993.13|990.73|994.7|992.3|992.46|990.06|0
1651666800000|2022-05-04 12:20:00|993.24|990.84|990.67|988.27|993.24|990.84|990.44|988.04|0
1651667100000|2022-05-04 12:25:00|990.44|988.04|992.01|989.61|992.23|989.83|989.77|987.37|0
1651667400000|2022-05-04 12:30:00|991.89|989.49|988.87|986.47|992.23|989.83|988.65|986.25|0
1651667700000|2022-05-04 12:35:00|988.65|986.25|988.87|986.47|989.32|986.92|987.98|985.58|0
1651668000000|2022-05-04 12:40:00|988.65|986.25|988.64|986.24|988.65|986.25|986.86|984.46|0
1651668300000|2022-05-04 12:45:00|988.42|986.02|986.63|984.23|989.09|986.69|986.41|984.01|0
1651668600000|2022-05-04 12:50:00|986.18|983.78|986.63|984.23|987.52|985.12|985.74|983.34|0
1651668900000|2022-05-04 12:55:00|986.4|984|985.45|983.05|987.52|985.12|985.45|983.05|0
1651669200000|2022-05-04 13:00:00|985.23|982.83|987.02|984.62|987.46|985.06|984.78|982.38|0
1651669500000|2022-05-04 13:05:00|986.79|984.39|987.46|985.06|988.13|985.73|986.12|983.72|0
1651669800000|2022-05-04 13:10:00|987.24|984.84|984.78|982.38|987.24|984.84|983.66|981.26|0
1651670100000|2022-05-04 13:15:00|984.55|982.15|985.89|983.49|986.56|984.16|984.55|982.15|0
1651670400000|2022-05-04 13:20:00|985.67|983.27|987.11|984.71|987.9|985.5|985.67|983.27|0
1651670700000|2022-05-04 13:25:00|987.23|984.83|984.1|981.7|988.35|985.95|984.1|981.7|0
1651671000000|2022-05-04 13:30:00|984.55|982.15|977.84|975.44|984.77|982.37|976.95|974.55|0
1651671300000|2022-05-04 13:35:00|977.17|974.77|978.96|976.56|981.64|979.24|977.17|974.77|0
1651671600000|2022-05-04 13:40:00|978.51|976.11|982.75|980.35|984.09|981.69|977.84|975.44|0
1651671900000|2022-05-04 13:45:00|984.32|981.92|986.33|983.93|987.67|985.27|981.86|979.46|0
1651672200000|2022-05-04 13:50:00|986.1|983.7|978.38|975.98|986.1|983.7|978.16|975.76|0
1651672500000|2022-05-04 13:55:00|977.04|974.64|974.91|972.51|980.84|978.44|974.8|972.4|0
1651672800000|2022-05-04 14:00:00|974.8|972.4|970.38|967.98|975.92|973.52|968.79|966.39|0
1651673100000|2022-05-04 14:05:00|970.82|968.42|966.81|964.41|971.27|968.87|965.69|963.29|0
1651673400000|2022-05-04 14:10:00|967.48|965.08|964.35|961.95|971.27|968.87|964.35|961.95|0
1651673700000|2022-05-04 14:15:00|963.02|960.62|963.91|961.51|965.91|963.51|960.35|957.95|0
1651674000000|2022-05-04 14:20:00|964.35|961.95|965.57|963.17|967.58|965.18|962.79|960.39|0
1651674300000|2022-05-04 14:25:00|965.24|962.84|967.35|964.95|970.81|968.41|964.13|961.73|0
1651674600000|2022-05-04 14:30:00|967.69|965.29|960.12|957.72|969.03|966.63|958.56|956.16|0
1651674900000|2022-05-04 14:35:00|960.56|958.16|966.79|964.39|967.12|964.72|960.12|957.72|0
1651675200000|2022-05-04 14:40:00|966.57|964.17|967.23|964.83|969.69|967.29|965.68|963.28|0
1651675500000|2022-05-04 14:45:00|967.68|965.28|967.23|964.83|970.8|968.4|966.34|963.94|0
1651675800000|2022-05-04 14:50:00|967.68|965.28|964.56|962.16|967.68|965.28|962.55|960.15|0
1651676100000|2022-05-04 14:55:00|964.78|962.38|963.97|961.57|967.45|965.05|963.08|960.68|0
1651676400000|2022-05-04 15:00:00|964.42|962.02|961.52|959.12|966.2|963.8|959.73|957.33|0
1651676700000|2022-05-04 15:05:00|961.74|959.34|964.86|962.46|965.3|962.9|960.62|958.22|0
1651677000000|2022-05-04 15:10:00|965.08|962.68|957.95|955.55|965.53|963.13|956.39|953.99|0
1651677300000|2022-05-04 15:15:00|957.72|955.32|960.4|958|960.4|958|956.39|953.99|0
1651677600000|2022-05-04 15:20:00|959.95|957.55|959.44|957.04|961.47|959.07|957.91|955.51|0
1651677900000|2022-05-04 15:25:00|959.66|957.26|958.77|956.37|961.32|958.92|955.87|953.47|0
1651678200000|2022-05-04 15:30:00|958.1|955.7|955.2|952.8|959.1|956.7|953.43|951.03|0
1651678500000|2022-05-04 15:35:00|954.76|952.36|958.54|956.14|958.54|956.14|952.98|950.58|0
1651678800000|2022-05-04 15:40:00|958.09|955.69|959.65|957.25|960.76|958.36|957.43|955.03|0
1651679100000|2022-05-04 15:45:00|959.31|956.91|966.78|964.38|966.78|964.38|958.31|955.91|0
1651679400000|2022-05-04 15:50:00|966.33|963.93|969.21|966.81|969.21|966.81|964.55|962.15|0
1651679700000|2022-05-04 15:55:00|969.88|967.48|966.31|963.91|970.1|967.7|964.52|962.12|0
1651680000000|2022-05-04 16:00:00|965.86|963.46|964.39|961.99|966.97|964.57|963.63|961.23|0
1651680300000|2022-05-04 16:05:00|964.17|961.77|968.65|966.25|969.32|966.92|963.95|961.55|0
1651680600000|2022-05-04 16:10:00|968.2|965.8|967.53|965.13|968.43|966.03|965.08|962.68|0
1651680900000|2022-05-04 16:15:00|967.86|965.46|972.44|970.04|973.34|970.94|965.52|963.12|0
1651681200000|2022-05-04 16:20:00|973.11|970.71|978.7|976.3|981.16|978.76|973.11|970.71|0
1651681500000|2022-05-04 16:25:00|978.92|976.52|983.28|980.88|983.95|981.55|978.25|975.85|0
1651681800000|2022-05-04 16:30:00|983.16|980.76|983.27|980.87|984.62|982.22|981.93|979.53|0
1651682100000|2022-05-04 16:35:00|983.05|980.65|988.53|986.13|988.53|986.13|982.83|980.43|0
1651682400000|2022-05-04 16:40:00|988.2|985.8|986.18|983.78|988.87|986.47|984.39|981.99|0
1651682700000|2022-05-04 16:45:00|986.63|984.23|984.39|981.99|986.63|984.23|981.93|979.53|0
1651683000000|2022-05-04 16:50:00|984.16|981.76|989.09|986.69|989.09|986.69|981.92|979.52|0
1651683300000|2022-05-04 16:55:00|989.54|987.14|992|989.6|992.23|989.83|985.95|983.55|0
1651683600000|2022-05-04 17:00:00|992.23|989.83|992.86|990.46|996.92|994.52|991.1|988.7|0
1651683900000|2022-05-04 17:05:00|993.09|990.69|988.28|985.88|993.31|990.91|986.59|984.19|0
1651684200000|2022-05-04 17:10:00|987.72|985.32|985.48|983.08|987.72|985.32|981.9|979.5|0
1651684500000|2022-05-04 17:15:00|985.71|983.31|986.82|984.42|988.84|986.44|985.7|983.3|0
1651684800000|2022-05-04 17:20:00|987.72|985.32|987.83|985.43|990.18|987.78|985.48|983.08|0
1651685100000|2022-05-04 17:25:00|987.94|985.54|985.48|983.08|988.84|986.44|985.03|982.63|0
1651685400000|2022-05-04 17:30:00|985.7|983.3|988.39|985.99|988.83|986.43|982.79|980.39|0
1651685700000|2022-05-04 17:35:00|988.83|986.43|986.14|983.74|990.73|988.33|982.45|980.05|0
1651686000000|2022-05-04 17:40:00|985.92|983.52|988.38|985.98|988.83|986.43|984.58|982.18|0
1651686300000|2022-05-04 17:45:00|988.61|986.21|986.02|983.62|988.83|986.43|986.02|983.62|0
1651686600000|2022-05-04 17:50:00|985.92|983.52|986.59|984.19|987.03|984.63|984.35|981.95|0
1651686900000|2022-05-04 17:55:00|986.14|983.74|992.52|990.12|999.59|997.19|985.35|982.95|0
1651687200000|2022-05-04 18:00:00|993.19|990.79|1000.37|997.97|1009.82|1007.42|983.78|981.38|0
1651687500000|2022-05-04 18:05:00|1002.06|999.66|988.37|985.97|1008.24|1005.84|977.63|975.23|0
1651687800000|2022-05-04 18:10:00|990.16|987.76|988.92|986.52|996.44|994.04|983.78|981.38|0
1651688100000|2022-05-04 18:15:00|989.26|986.86|980.41|978.01|990.16|987.76|977.06|974.66|0
1651688400000|2022-05-04 18:20:00|980.19|977.79|984.26|981.86|986.5|984.1|971.47|969.07|0
1651688700000|2022-05-04 18:25:00|983.81|981.41|997.95|995.55|1003.55|1001.15|981.35|978.95|0
1651689000000|2022-05-04 18:30:00|998.29|995.89|961.63|959.23|1001.55|999.15|957.73|955.33|0
1651689300000|2022-05-04 18:35:00|960.63|958.23|980.76|978.36|983|980.6|955.95|953.55|0
1651689600000|2022-05-04 18:40:00|977.62|975.22|1003.04|1000.64|1010.72|1008.32|972.8|970.4|0
1651689900000|2022-05-04 18:45:00|1002.47|1000.07|1024.44|1022.04|1034.19|1031.79|1002.47|1000.07|0
1651690200000|2022-05-04 18:50:00|1024.33|1021.93|1042.13|1039.73|1042.25|1039.85|1021.17|1018.77|0
1651690500000|2022-05-04 18:55:00|1042.7|1040.3|1041.74|1039.34|1046.79|1044.39|1036.8|1034.4|0
1651690800000|2022-05-04 19:00:00|1043.56|1041.16|1043.4|1041|1049.47|1047.07|1037.03|1034.63|0
1651691100000|2022-05-04 19:05:00|1043.51|1041.11|1049.77|1047.37|1052.28|1049.88|1041|1038.6|0
1651691400000|2022-05-04 19:10:00|1050.45|1048.05|1059.92|1057.52|1061.52|1059.12|1050.45|1048.05|0
1651691700000|2022-05-04 19:15:00|1059.23|1056.83|1055.13|1052.73|1067.45|1065.05|1052.85|1050.45|0
1651692000000|2022-05-04 19:20:00|1055.58|1053.18|1063.79|1061.39|1064.02|1061.62|1054.67|1052.27|0
1651692300000|2022-05-04 19:25:00|1063.34|1060.94|1070.53|1068.13|1071.33|1068.93|1063.34|1060.94|0
1651692600000|2022-05-04 19:30:00|1071.9|1069.5|1082.43|1080.03|1083.35|1080.95|1070.76|1068.36|0
1651692900000|2022-05-04 19:35:00|1082.66|1080.26|1084.72|1082.32|1086.09|1083.69|1078.77|1076.37|0
1651693200000|2022-05-04 19:40:00|1084.26|1081.86|1086.55|1084.15|1087.46|1085.06|1079.45|1077.05|0
1651693500000|2022-05-04 19:45:00|1085.63|1083.23|1091.36|1088.96|1091.36|1088.96|1081.05|1078.65|0
1651693800000|2022-05-04 19:50:00|1092.73|1090.33|1090.38|1087.98|1096.24|1093.84|1090.27|1087.87|0
1651694100000|2022-05-04 19:55:00|1088.67|1086.27|1090.27|1087.87|1092.79|1090.39|1085.47|1083.07|0
1651694400000|2022-05-04 20:00:00|1088.67|1086.27|1088.21|1085.81|1090.5|1088.1|1087.99|1085.59|0
1651694700000|2022-05-04 20:05:00|1087.75|1085.35|1088.44|1086.04|1090.5|1088.1|1087.75|1085.35|0
1651695000000|2022-05-04 20:10:00|1088.67|1086.27|1085.87|1083.47|1089.35|1086.95|1085.01|1082.61|0
1651695300000|2022-05-04 20:15:00|1085.16|1082.36|1083.2|1080.4|1086.3|1083.5|1082.97|1080.17|0
1651695600000|2022-05-04 20:20:00|1083.43|1080.63|1083.2|1080.4|1085.26|1082.46|1083.2|1080.4|0
1651695900000|2022-05-04 20:25:00|1083.43|1080.63|1082.74|1079.94|1084.8|1082|1082.74|1079.94|0
1651696200000|2022-05-04 20:30:00|1082.06|1079.26|1081.37|1078.57|1082.74|1079.94|1081.37|1078.57|0
1651696500000|2022-05-04 20:35:00|1081.6|1078.8|1082.05|1079.25|1082.28|1079.48|1080.68|1077.88|0
1651696800000|2022-05-04 20:40:00|1081.93|1079.13|1082.05|1079.25|1082.39|1079.59|1081.36|1078.56|0
1651697100000|2022-05-04 20:45:00|1081.82|1079.02|1080.9|1078.1|1082.28|1079.48|1080.68|1077.88|0
1651697400000|2022-05-04 20:50:00|1081.13|1078.33|1081.36|1078.56|1082.05|1079.25|1080.78|1077.98|0
1651697700000|2022-05-04 20:55:00|1081.13|1078.33|1081.01|1078.21|1081.59|1078.79|1080.67|1077.87|0
1651698000000|2022-05-04 21:00:00|1081.42|1078.62|1082.71|1079.91|1083.05|1080.25|1081.22|1078.42|0
1651698300000|2022-05-04 21:05:00|1083.01|1080.21|1083.05|1080.25|1083.74|1080.94|1082.75|1079.95|0
1651698600000|2022-05-04 21:10:00|1083.18|1080.38|1083.51|1080.71|1083.58|1080.78|1083.15|1080.35|0
1651698900000|2022-05-04 21:15:00|1083.55|1080.75|1084.08|1081.28|1084.14|1081.34|1083.51|1080.71|0
1651699200000|2022-05-04 21:20:00|1084.22|1081.42|1083.77|1080.97|1084.22|1081.42|1083.65|1080.85|0
1651699500000|2022-05-04 21:25:00|1083.74|1080.94|1084.21|1081.41|1084.21|1081.41|1083.47|1080.67|0
1651699800000|2022-05-04 21:30:00|1084.34|1081.54|1084.5|1081.7|1084.67|1081.87|1084.34|1081.54|0
1651700100000|2022-05-04 21:35:00|1084.43|1081.63|1084.43|1081.63|1084.43|1081.63|1084.37|1081.57|0
1651700400000|2022-05-04 21:40:00|1084.37|1081.57|1083.67|1080.87|1084.37|1081.57|1083.67|1080.87|0
1651700700000|2022-05-04 21:45:00|1083.7|1080.9|1084|1081.2|1084.21|1081.41|1083.7|1080.9|0
1651701000000|2022-05-04 21:50:00|1084.07|1081.27|1083.86|1081.06|1084.17|1081.37|1083.86|1081.06|0
1651701300000|2022-05-04 21:55:00|1083.83|1081.03|1083.76|1080.96|1083.93|1081.13|1083.5|1080.7|0
1651701600000|2022-05-04 22:00:00|1084.65|1081.85|1085.33|1082.53|1085.68|1082.88|1083.05|1080.25|0
1651701900000|2022-05-04 22:05:00|1085.22|1082.42|1085.22|1082.42|1085.68|1082.88|1084.42|1081.62|0
1651702200000|2022-05-04 22:10:00|1084.99|1082.19|1087.28|1084.48|1087.51|1084.71|1084.65|1081.85|0
1651702500000|2022-05-04 22:15:00|1087.05|1084.25|1088.88|1086.08|1088.88|1086.08|1087.05|1084.25|0
1651702800000|2022-05-04 22:20:00|1089.11|1086.31|1089.22|1086.42|1090.49|1087.69|1088.77|1085.97|0
1651703100000|2022-05-04 22:25:00|1089.11|1086.31|1088.42|1085.62|1089.34|1086.54|1088.08|1085.28|0
1651703400000|2022-05-04 22:30:00|1088.65|1085.85|1085.9|1083.1|1088.65|1085.85|1085.44|1082.64|0
1651703700000|2022-05-04 22:35:00|1085.67|1082.87|1083.61|1080.81|1085.67|1082.87|1082.92|1080.12|0
1651704000000|2022-05-04 22:40:00|1083.38|1080.58|1081.55|1078.75|1083.38|1080.58|1081.09|1078.29|0
1651704300000|2022-05-04 22:45:00|1081.78|1078.98|1081.77|1078.97|1082.46|1079.66|1081.55|1078.75|0
1651704600000|2022-05-04 22:50:00|1082|1079.2|1082.69|1079.89|1082.92|1080.12|1082|1079.2|0
1651704900000|2022-05-04 22:55:00|1082.8|1080|1082.23|1079.43|1083.37|1080.57|1082|1079.2|0
1651705200000|2022-05-04 23:00:00|1082.46|1079.66|1083.37|1080.57|1083.71|1080.91|1082.23|1079.43|0
1651705500000|2022-05-04 23:05:00|1083.6|1080.8|1083.83|1081.03|1084.28|1081.48|1083.14|1080.34|0
1651705800000|2022-05-04 23:10:00|1084.06|1081.26|1084.05|1081.25|1084.97|1082.17|1083.83|1081.03|0
1651706100000|2022-05-04 23:15:00|1083.82|1081.02|1083.59|1080.79|1084.28|1081.48|1083.37|1080.57|0
1651706400000|2022-05-04 23:20:00|1083.82|1081.02|1082.91|1080.11|1083.82|1081.02|1082.45|1079.65|0
1651706700000|2022-05-04 23:25:00|1082.68|1079.88|1082.67|1079.87|1083.13|1080.33|1082.45|1079.65|0
1651707000000|2022-05-04 23:30:00|1082.9|1080.1|1081.99|1079.19|1082.9|1080.1|1081.76|1078.96|0
1651707300000|2022-05-04 23:35:00|1082.21|1079.41|1081.07|1078.27|1083.13|1080.33|1080.84|1078.04|0
1651707600000|2022-05-04 23:40:00|1080.84|1078.04|1081.98|1079.18|1082.21|1079.41|1080.84|1078.04|0
1651707900000|2022-05-04 23:45:00|1081.86|1079.06|1081.63|1078.83|1082.21|1079.41|1081.52|1078.72|0
1651708200000|2022-05-04 23:50:00|1081.75|1078.95|1083.35|1080.55|1083.35|1080.55|1081.75|1078.95|0
1651708500000|2022-05-04 23:55:00|1083.12|1080.32|1082.89|1080.09|1083.58|1080.78|1082.66|1079.86|0
1651708800000|2022-05-05 00:00:00|1083.12|1080.32|1083.12|1080.32|1084.04|1081.24|1082.66|1079.86|0
1651709100000|2022-05-05 00:05:00|1083.35|1080.55|1082.66|1079.86|1083.46|1080.66|1081.74|1078.94|0
1651709400000|2022-05-05 00:10:00|1082.54|1079.74|1082.31|1079.51|1083.35|1080.55|1081.74|1078.94|0
1651709700000|2022-05-05 00:15:00|1082.2|1079.4|1083.11|1080.31|1083.11|1080.31|1081.97|1079.17|0
1651710000000|2022-05-05 00:20:00|1082.88|1080.08|1086.09|1083.29|1087.92|1085.12|1082.54|1079.74|0
1651710300000|2022-05-05 00:25:00|1086.32|1083.52|1084.48|1081.68|1087|1084.2|1084.48|1081.68|0
1651710600000|2022-05-05 00:30:00|1084.71|1081.91|1087|1084.2|1087.69|1084.89|1084.48|1081.68|0
1651710900000|2022-05-05 00:35:00|1087.11|1084.31|1087|1084.2|1087.69|1084.89|1086.31|1083.51|0
1651711200000|2022-05-05 00:40:00|1086.88|1084.08|1085.85|1083.05|1087|1084.2|1085.62|1082.82|0
1651711500000|2022-05-05 00:45:00|1086.08|1083.28|1087.22|1084.42|1087.91|1085.11|1085.85|1083.05|0
1651711800000|2022-05-05 00:50:00|1087|1084.2|1086.42|1083.62|1087.22|1084.42|1086.08|1083.28|0
1651712100000|2022-05-05 00:55:00|1086.54|1083.74|1087.33|1084.53|1087.68|1084.88|1085.85|1083.05|0
1651712400000|2022-05-05 01:00:00|1087.45|1084.65|1087.22|1084.42|1088.14|1085.34|1087.1|1084.3|0
1651712700000|2022-05-05 01:05:00|1087.45|1084.65|1086.99|1084.19|1088.13|1085.33|1086.99|1084.19|0
1651713000000|2022-05-05 01:10:00|1086.87|1084.07|1086.76|1083.96|1087.45|1084.65|1086.76|1083.96|0
1651713300000|2022-05-05 01:15:00|1086.99|1084.19|1086.53|1083.73|1086.99|1084.19|1085.15|1082.35|0
1651713600000|2022-05-05 01:20:00|1086.76|1083.96|1088.59|1085.79|1088.59|1085.79|1086.3|1083.5|0
1651713900000|2022-05-05 01:25:00|1088.82|1086.02|1090.76|1087.96|1090.99|1088.19|1088.7|1085.9|0
1651714200000|2022-05-05 01:30:00|1090.3|1087.5|1089.39|1086.59|1092.36|1089.56|1089.16|1086.36|0
1651714500000|2022-05-05 01:35:00|1089.27|1086.47|1089.38|1086.58|1089.72|1086.92|1088.58|1085.78|0
1651714800000|2022-05-05 01:40:00|1089.26|1086.46|1086.64|1083.84|1089.61|1086.81|1085.95|1083.15|0
1651715100000|2022-05-05 01:45:00|1086.86|1084.06|1085.03|1082.23|1087.32|1084.52|1084.57|1081.77|0
1651715400000|2022-05-05 01:50:00|1084.91|1082.11|1084.12|1081.32|1085.03|1082.23|1083.89|1081.09|0
1651715700000|2022-05-05 01:55:00|1084.34|1081.54|1085.49|1082.69|1085.94|1083.14|1084.34|1081.54|0
1651716000000|2022-05-05 02:00:00|1085.6|1082.8|1084.34|1081.54|1085.71|1082.91|1084.22|1081.42|0
1651716300000|2022-05-05 02:05:00|1084.22|1081.42|1085.25|1082.45|1085.48|1082.68|1083.99|1081.19|0
1651716600000|2022-05-05 02:10:00|1085.36|1082.56|1085.02|1082.22|1085.94|1083.14|1084.57|1081.77|0
1651716900000|2022-05-05 02:15:00|1084.9|1082.1|1085.25|1082.45|1085.48|1082.68|1084.79|1081.99|0
1651717200000|2022-05-05 02:20:00|1085.02|1082.22|1082.96|1080.16|1085.02|1082.22|1082.5|1079.7|0
1651717500000|2022-05-05 02:25:00|1082.84|1080.04|1084.1|1081.3|1084.1|1081.3|1082.5|1079.7|0
1651717800000|2022-05-05 02:30:00|1084.21|1081.41|1083.52|1080.72|1084.56|1081.76|1083.41|1080.61|0
1651718100000|2022-05-05 02:35:00|1083.41|1080.61|1083.87|1081.07|1083.87|1081.07|1082.73|1079.93|0
1651718400000|2022-05-05 02:40:00|1083.64|1080.84|1084.43|1081.63|1084.43|1081.63|1083.64|1080.84|0
1651718700000|2022-05-05 02:45:00|1084.32|1081.52|1084.55|1081.75|1084.55|1081.75|1083.64|1080.84|0
1651719000000|2022-05-05 02:50:00|1084.43|1081.63|1084.2|1081.4|1085.24|1082.44|1084.09|1081.29|0
1651719300000|2022-05-05 02:55:00|1084.09|1081.29|1083.4|1080.6|1084.78|1081.98|1083.4|1080.6|0
1651719600000|2022-05-05 03:00:00|1083.86|1081.06|1085|1082.2|1085.92|1083.12|1083.86|1081.06|0
1651719900000|2022-05-05 03:05:00|1085.23|1082.43|1086.83|1084.03|1086.83|1084.03|1084.32|1081.52|0
1651720200000|2022-05-05 03:10:00|1087.06|1084.26|1086.37|1083.57|1087.06|1084.26|1085.69|1082.89|0
1651720500000|2022-05-05 03:15:00|1086.6|1083.8|1087.97|1085.17|1087.97|1085.17|1086.37|1083.57|0
1651720800000|2022-05-05 03:20:00|1087.74|1084.94|1087.28|1084.48|1087.97|1085.17|1086.83|1084.03|0
1651721100000|2022-05-05 03:25:00|1087.51|1084.71|1088.66|1085.86|1088.66|1085.86|1087.28|1084.48|0
1651721400000|2022-05-05 03:30:00|1088.43|1085.63|1087.05|1084.25|1088.43|1085.63|1086.82|1084.02|0
1651721700000|2022-05-05 03:35:00|1086.93|1084.13|1086.82|1084.02|1087.97|1085.17|1086.82|1084.02|0
1651722000000|2022-05-05 03:40:00|1086.7|1083.9|1087.51|1084.71|1087.96|1085.16|1086.7|1083.9|0
1651722300000|2022-05-05 03:45:00|1087.39|1084.59|1087.61|1084.81|1087.73|1084.93|1087.05|1084.25|0
1651722600000|2022-05-05 03:50:00|1087.5|1084.7|1087.04|1084.24|1087.96|1085.16|1086.82|1084.02|0
1651722900000|2022-05-05 03:55:00|1087.15|1084.35|1087.5|1084.7|1087.61|1084.81|1086.81|1084.01|0
1651723200000|2022-05-05 04:00:00|1087.27|1084.47|1087.96|1085.16|1087.96|1085.16|1087.27|1084.47|0
1651723500000|2022-05-05 04:05:00|1087.5|1084.7|1087.5|1084.7|1087.73|1084.93|1087.27|1084.47|0
1651723800000|2022-05-05 04:10:00|1087.27|1084.47|1087.6|1084.8|1087.72|1084.92|1087.15|1084.35|0
1651724100000|2022-05-05 04:15:00|1087.72|1084.92|1087.37|1084.57|1087.72|1084.92|1087.04|1084.24|0
1651724400000|2022-05-05 04:20:00|1087.49|1084.69|1087.49|1084.69|1087.49|1084.69|1087.26|1084.46|0
1651724700000|2022-05-05 04:25:00|1087.95|1085.15|1087.49|1084.69|1088.18|1085.38|1087.37|1084.57|0
1651725000000|2022-05-05 04:30:00|1087.72|1084.92|1087.94|1085.14|1088.17|1085.37|1087.26|1084.46|0
1651725300000|2022-05-05 04:35:00|1087.82|1085.02|1089.54|1086.74|1089.77|1086.97|1087.82|1085.02|0
1651725600000|2022-05-05 04:40:00|1089.32|1086.52|1090.8|1088|1091.03|1088.23|1089.09|1086.29|0
1651725900000|2022-05-05 04:45:00|1090.69|1087.89|1091.14|1088.34|1091.15|1088.35|1090.57|1087.77|0
1651726200000|2022-05-05 04:50:00|1090.91|1088.11|1091.37|1088.57|1091.71|1088.91|1090.69|1087.89|0
1651726500000|2022-05-05 04:55:00|1091.14|1088.34|1092.29|1089.49|1092.29|1089.49|1091.14|1088.34|0
1651726800000|2022-05-05 05:00:00|1092.4|1089.6|1091.83|1089.03|1093.2|1090.4|1091.83|1089.03|0
1651727100000|2022-05-05 05:05:00|1091.37|1088.57|1089.99|1087.19|1091.6|1088.8|1089.53|1086.73|0
1651727400000|2022-05-05 05:10:00|1089.76|1086.96|1092.28|1089.48|1092.28|1089.48|1089.76|1086.96|0
1651727700000|2022-05-05 05:15:00|1092.51|1089.71|1092.74|1089.94|1092.97|1090.17|1092.28|1089.48|0
1651728000000|2022-05-05 05:20:00|1092.51|1089.71|1092.73|1089.93|1095.26|1092.46|1092.28|1089.48|0
1651728300000|2022-05-05 05:25:00|1092.84|1090.04|1091.82|1089.02|1092.96|1090.16|1091.36|1088.56|0
1651728600000|2022-05-05 05:30:00|1091.93|1089.13|1093.42|1090.62|1093.42|1090.62|1091.82|1089.02|0
1651728900000|2022-05-05 05:35:00|1093.65|1090.85|1093.3|1090.5|1095.48|1092.68|1092.96|1090.16|0
1651729200000|2022-05-05 05:40:00|1093.19|1090.39|1093.87|1091.07|1094.33|1091.53|1092.96|1090.16|0
1651729500000|2022-05-05 05:45:00|1093.18|1090.38|1091|1088.2|1093.41|1090.61|1089.52|1086.72|0
1651729800000|2022-05-05 05:50:00|1091.12|1088.32|1091.81|1089.01|1092.49|1089.69|1090.2|1087.4|0
1651730100000|2022-05-05 05:55:00|1092.04|1089.24|1093.64|1090.84|1093.64|1090.84|1091.58|1088.78|0
1651730400000|2022-05-05 06:00:00|1093.87|1091.07|1092.26|1089.46|1094.55|1091.75|1091.34|1088.54|0
1651730700000|2022-05-05 06:05:00|1091.91|1089.11|1090.2|1087.4|1091.91|1089.11|1089.97|1087.17|0
1651731000000|2022-05-05 06:10:00|1090.43|1087.63|1091.8|1089|1093.86|1091.06|1090.2|1087.4|0
1651731300000|2022-05-05 06:15:00|1091.34|1088.54|1092.94|1090.14|1093.86|1091.06|1091.11|1088.31|0
1651731600000|2022-05-05 06:20:00|1093.05|1090.25|1089.96|1087.16|1093.4|1090.6|1089.5|1086.7|0
1651731900000|2022-05-05 06:25:00|1089.73|1086.93|1084.01|1081.21|1090.42|1087.62|1082.87|1080.07|0
1651732200000|2022-05-05 06:30:00|1083.78|1080.98|1084.01|1081.21|1084.24|1081.44|1081.72|1078.92|0
1651732500000|2022-05-05 06:35:00|1084.24|1081.44|1082.18|1079.38|1084.24|1081.44|1081.95|1079.15|0
1651732800000|2022-05-05 06:40:00|1082.41|1079.61|1081.31|1078.51|1083.66|1080.86|1081.08|1078.28|0
1651733100000|2022-05-05 06:45:00|1081.54|1078.74|1081.54|1078.74|1082.46|1079.66|1080.85|1078.05|0
1651733400000|2022-05-05 06:50:00|1081.65|1078.85|1080.85|1078.05|1082.68|1079.88|1080.85|1078.05|0
1651733700000|2022-05-05 06:55:00|1081.31|1078.51|1078.44|1075.64|1082.45|1079.65|1078.11|1075.31|0
1651734000000|2022-05-05 07:00:00|1079.48|1076.68|1080.16|1077.36|1080.85|1078.05|1076.05|1073.25|0
1651734300000|2022-05-05 07:05:00|1080.19|1077.79|1078.7|1076.3|1080.42|1078.02|1075.96|1073.56|0
1651734600000|2022-05-05 07:10:00|1078.82|1076.42|1073.1|1070.7|1078.93|1076.53|1072.87|1070.47|0
1651734900000|2022-05-05 07:15:00|1072.64|1070.24|1070.59|1068.19|1073.56|1071.16|1070.36|1067.96|0
1651735200000|2022-05-05 07:20:00|1070.47|1068.07|1067.93|1065.53|1072.17|1069.77|1067.7|1065.3|0
1651735500000|2022-05-05 07:25:00|1067.7|1065.3|1067.24|1064.84|1070.44|1068.04|1066.78|1064.38|0
1651735800000|2022-05-05 07:30:00|1067.7|1065.3|1068.38|1065.98|1070.89|1068.49|1067.7|1065.3|0
1651736100000|2022-05-05 07:35:00|1068.61|1066.21|1065.64|1063.24|1071.12|1068.72|1065.41|1063.01|0
1651736400000|2022-05-05 07:40:00|1065.87|1063.47|1069.52|1067.12|1069.74|1067.34|1065.64|1063.24|0
1651736700000|2022-05-05 07:45:00|1069.4|1067|1070.88|1068.48|1071.8|1069.4|1068.37|1065.97|0
1651737000000|2022-05-05 07:50:00|1070.31|1067.91|1072.25|1069.85|1073.62|1071.22|1069.97|1067.57|0
1651737300000|2022-05-05 07:55:00|1072.48|1070.08|1072.71|1070.31|1073.17|1070.77|1069.74|1067.34|0
1651737600000|2022-05-05 08:00:00|1072.59|1070.19|1070.19|1067.79|1074.31|1071.91|1069.05|1066.65|0
1651737900000|2022-05-05 08:05:00|1070.42|1068.02|1068.25|1065.85|1071.56|1069.16|1067.91|1065.51|0
1651738200000|2022-05-05 08:10:00|1068.14|1065.74|1067.22|1064.82|1070.88|1068.48|1066.65|1064.25|0
1651738500000|2022-05-05 08:15:00|1067.45|1065.05|1069.05|1066.65|1071.44|1069.04|1067.22|1064.82|0
1651738800000|2022-05-05 08:20:00|1068.93|1066.53|1071.33|1068.93|1071.67|1069.27|1068.93|1066.53|0
1651739100000|2022-05-05 08:25:00|1070.87|1068.47|1066.53|1064.13|1070.87|1068.47|1066.08|1063.68|0
1651739400000|2022-05-05 08:30:00|1066.64|1064.24|1063.67|1061.27|1066.76|1064.36|1063.57|1061.17|0
1651739700000|2022-05-05 08:35:00|1063.56|1061.16|1063.56|1061.16|1064.7|1062.3|1063.34|1060.94|0
1651740000000|2022-05-05 08:40:00|1063.34|1060.94|1059.23|1056.83|1063.56|1061.16|1058.09|1055.69|0
1651740300000|2022-05-05 08:45:00|1059.34|1056.94|1060.6|1058.2|1061.05|1058.65|1057.86|1055.46|0
1651740600000|2022-05-05 08:50:00|1060.82|1058.42|1060.7|1058.3|1062.42|1060.02|1060.37|1057.97|0
1651740900000|2022-05-05 08:55:00|1060.82|1058.42|1061.96|1059.56|1061.96|1059.56|1058.31|1055.91|0
1651741200000|2022-05-05 09:00:00|1061.73|1059.33|1062.41|1060.01|1062.87|1060.47|1061.16|1058.76|0
1651741500000|2022-05-05 09:05:00|1062.52|1060.12|1062.64|1060.24|1062.87|1060.47|1061.27|1058.87|0
1651741800000|2022-05-05 09:10:00|1062.52|1060.12|1065.37|1062.97|1065.83|1063.43|1062.52|1060.12|0
1651742100000|2022-05-05 09:15:00|1065.26|1062.86|1066.06|1063.66|1066.51|1064.11|1064.92|1062.52|0
1651742400000|2022-05-05 09:20:00|1065.94|1063.54|1061.95|1059.55|1066.28|1063.88|1061.27|1058.87|0
1651742700000|2022-05-05 09:25:00|1061.72|1059.32|1061.72|1059.32|1064.68|1062.28|1061.72|1059.32|0
1651743000000|2022-05-05 09:30:00|1062.63|1060.23|1061.14|1058.74|1063.31|1060.91|1059.78|1057.38|0
1651743300000|2022-05-05 09:35:00|1061.03|1058.63|1060.35|1057.95|1062.63|1060.23|1059.89|1057.49|0
1651743600000|2022-05-05 09:40:00|1060.8|1058.4|1064.94|1062.54|1064.94|1062.54|1060.2|1057.8|0
1651743900000|2022-05-05 09:45:00|1064.71|1062.31|1063.34|1060.94|1064.71|1062.31|1062.54|1060.14|0
1651744200000|2022-05-05 09:50:00|1063.23|1060.83|1064.59|1062.19|1065.85|1063.45|1063|1060.6|0
1651744500000|2022-05-05 09:55:00|1064.48|1062.08|1065.16|1062.76|1067.45|1065.05|1064.48|1062.08|0
1651744800000|2022-05-05 10:00:00|1065.39|1062.99|1068.58|1066.18|1068.58|1066.18|1064.48|1062.08|0
1651745100000|2022-05-05 10:05:00|1068.81|1066.41|1069.02|1066.62|1069.5|1067.1|1066.3|1063.9|0
1651745400000|2022-05-05 10:10:00|1069.14|1066.74|1070.5|1068.1|1070.84|1068.44|1068.79|1066.39|0
1651745700000|2022-05-05 10:15:00|1070.27|1067.87|1067.19|1064.79|1070.27|1067.87|1067.08|1064.68|0
1651746000000|2022-05-05 10:20:00|1066.62|1064.22|1068.67|1066.27|1070.38|1067.98|1065.02|1062.62|0
1651746300000|2022-05-05 10:25:00|1068.9|1066.5|1069.81|1067.41|1070.5|1068.1|1067.76|1065.36|0
1651746600000|2022-05-05 10:30:00|1069.58|1067.18|1067.3|1064.9|1070.15|1067.75|1066.16|1063.76|0
1651746900000|2022-05-05 10:35:00|1067.07|1064.67|1068.21|1065.81|1068.32|1065.92|1066.62|1064.22|0
1651747200000|2022-05-05 10:40:00|1068.44|1066.04|1066.16|1063.76|1068.67|1066.27|1065.7|1063.3|0
1651747500000|2022-05-05 10:45:00|1066.38|1063.98|1068.21|1065.81|1068.44|1066.04|1065.93|1063.53|0
1651747800000|2022-05-05 10:50:00|1067.98|1065.58|1067.75|1065.35|1070.03|1067.63|1067.52|1065.12|0
1651748100000|2022-05-05 10:55:00|1067.52|1065.12|1061.36|1058.96|1067.52|1065.12|1061.36|1058.96|0
1651748400000|2022-05-05 11:00:00|1061.24|1058.84|1065.01|1062.61|1065.46|1063.06|1061.02|1058.62|0
1651748700000|2022-05-05 11:05:00|1064.78|1062.38|1068.88|1066.48|1069.34|1066.94|1064.55|1062.15|0
1651749000000|2022-05-05 11:10:00|1068.77|1066.37|1069.34|1066.94|1071.39|1068.99|1067.29|1064.89|0
1651749300000|2022-05-05 11:15:00|1068.88|1066.48|1065.84|1063.44|1070.48|1068.08|1065.5|1063.1|0
1651749600000|2022-05-05 11:20:00|1065.96|1063.56|1064.13|1061.73|1066.64|1064.24|1063.45|1061.05|0
1651749900000|2022-05-05 11:25:00|1063.9|1061.5|1061.39|1058.99|1065.04|1062.64|1061.16|1058.76|0
1651750200000|2022-05-05 11:30:00|1061.27|1058.87|1062.53|1060.13|1062.99|1060.59|1060.25|1057.85|0
1651750500000|2022-05-05 11:35:00|1062.64|1060.24|1063.21|1060.81|1065.95|1063.55|1061.62|1059.22|0
1651750800000|2022-05-05 11:40:00|1063.09|1060.69|1065.51|1063.11|1065.85|1063.45|1062.93|1060.53|0
1651751100000|2022-05-05 11:45:00|1065.62|1063.22|1065.96|1063.56|1067.22|1064.82|1064.71|1062.31|0
1651751400000|2022-05-05 11:50:00|1066.08|1063.68|1065.62|1063.22|1068.59|1066.19|1065.39|1062.99|0
1651751700000|2022-05-05 11:55:00|1065.85|1063.45|1063.84|1061.44|1067.67|1065.27|1063.15|1060.75|0
1651752000000|2022-05-05 12:00:00|1064.07|1061.67|1064.75|1062.35|1065.44|1063.04|1062.7|1060.3|0
1651752300000|2022-05-05 12:05:00|1064.52|1062.12|1067.26|1064.86|1067.72|1065.32|1064.07|1061.67|0
1651752600000|2022-05-05 12:10:00|1067.49|1065.09|1068.86|1066.46|1069.31|1066.91|1067.14|1064.74|0
1651752900000|2022-05-05 12:15:00|1069.09|1066.69|1067.26|1064.86|1069.09|1066.69|1066.34|1063.94|0
1651753200000|2022-05-05 12:20:00|1067.48|1065.08|1062.46|1060.06|1069.31|1066.91|1062.23|1059.83|0
1651753500000|2022-05-05 12:25:00|1062.34|1059.94|1064.62|1062.22|1065.88|1063.48|1061.32|1058.92|0
1651753800000|2022-05-05 12:30:00|1064.85|1062.45|1064.74|1062.34|1066.34|1063.94|1062.69|1060.29|0
1651754100000|2022-05-05 12:35:00|1064.97|1062.57|1065.76|1063.36|1066.45|1064.05|1064.51|1062.11|0
1651754400000|2022-05-05 12:40:00|1065.53|1063.13|1063.59|1061.19|1066.44|1064.04|1063.14|1060.74|0
1651754700000|2022-05-05 12:45:00|1063.25|1060.85|1062.68|1060.28|1064.84|1062.44|1062.68|1060.28|0
1651755000000|2022-05-05 12:50:00|1062.91|1060.51|1061.76|1059.36|1063.36|1060.96|1060.4|1058|0
1651755300000|2022-05-05 12:55:00|1061.54|1059.14|1060.39|1057.99|1063.47|1061.07|1060.17|1057.77|0
1651755600000|2022-05-05 13:00:00|1060.62|1058.22|1053.43|1051.03|1060.62|1058.22|1051.96|1049.56|0
1651755900000|2022-05-05 13:05:00|1053.1|1050.7|1054.38|1051.98|1054.92|1052.52|1052.41|1050.01|0
1651756200000|2022-05-05 13:10:00|1054.5|1052.1|1055.18|1052.78|1055.18|1052.78|1052.22|1049.82|0
1651756500000|2022-05-05 13:15:00|1055.41|1053.01|1051.87|1049.47|1057.23|1054.83|1051.19|1048.79|0
1651756800000|2022-05-05 13:20:00|1052.22|1049.82|1052.22|1049.82|1055.41|1053.01|1051.54|1049.14|0
1651757100000|2022-05-05 13:25:00|1051.99|1049.59|1048.57|1046.17|1051.99|1049.59|1048.57|1046.17|0
1651757400000|2022-05-05 13:30:00|1048.35|1045.95|1042.44|1040.04|1049.48|1047.08|1038.58|1036.18|0
1651757700000|2022-05-05 13:35:00|1043.57|1041.17|1043.19|1040.79|1046.53|1044.13|1040.16|1037.76|0
1651758000000|2022-05-05 13:40:00|1042.05|1039.65|1032.75|1030.35|1049.1|1046.7|1032.29|1029.89|0
1651758300000|2022-05-05 13:45:00|1033.2|1030.8|1026.38|1023.98|1034.11|1031.71|1025.93|1023.53|0
1651758600000|2022-05-05 13:50:00|1026.16|1023.76|1025.02|1022.62|1030.23|1027.83|1023.44|1021.04|0
1651758900000|2022-05-05 13:55:00|1024.8|1022.4|1021.63|1019.23|1027.51|1025.11|1017.78|1015.38|0
1651759200000|2022-05-05 14:00:00|1021.4|1019|1009.78|1007.38|1021.63|1019.23|1009.33|1006.93|0
1651759500000|2022-05-05 14:05:00|1009.55|1007.15|1003.16|1000.76|1010.14|1007.74|998.76|996.36|0
1651759800000|2022-05-05 14:10:00|1002.93|1000.53|1005.41|1003.01|1006.53|1004.13|992.81|990.41|0
1651760100000|2022-05-05 14:15:00|1006.98|1004.58|1004.5|1002.1|1007.43|1005.03|998.2|995.8|0
1651760400000|2022-05-05 14:20:00|1004.27|1001.87|991.82|989.42|1004.72|1002.32|988.32|985.92|0
1651760700000|2022-05-05 14:25:00|992.49|990.09|991.59|989.19|997.88|995.48|991.15|988.75|0
1651761000000|2022-05-05 14:30:00|990.47|988.07|988.45|986.05|994.51|992.11|985.99|983.59|0
1651761300000|2022-05-05 14:35:00|989.13|986.73|980.84|978.44|992.94|990.54|980.39|977.99|0
1651761600000|2022-05-05 14:40:00|980.39|977.99|986.23|983.83|986.23|983.83|974.86|972.46|0
1651761900000|2022-05-05 14:45:00|984.89|982.49|972.4|970|988.02|985.62|971.29|968.89|0
1651762200000|2022-05-05 14:50:00|971.51|969.11|972.55|970.15|977.48|975.08|967.28|964.88|0
1651762500000|2022-05-05 14:55:00|973.67|971.27|981.02|978.62|981.02|978.62|972.77|970.37|0
1651762800000|2022-05-05 15:00:00|979.9|977.5|970.43|968.03|983.7|981.3|968.77|966.37|0
1651763100000|2022-05-05 15:05:00|970.54|968.14|960.76|958.36|973.88|971.48|956.33|953.93|0
1651763400000|2022-05-05 15:10:00|959.79|957.39|964.81|962.41|964.81|962.41|957.5|955.1|0
1651763700000|2022-05-05 15:15:00|963.04|960.64|962.15|959.75|968.58|966.18|956.61|954.21|0
1651764000000|2022-05-05 15:20:00|961.7|959.3|954.83|952.43|962.59|960.19|954.83|952.43|0
1651764300000|2022-05-05 15:25:00|955.28|952.88|963.47|961.07|963.47|961.07|954.17|951.77|0
1651764600000|2022-05-05 15:30:00|962.14|959.74|964.56|962.16|970.8|968.4|959.04|956.64|0
1651764900000|2022-05-05 15:35:00|965.23|962.83|974.07|971.67|978.57|976.17|965|962.6|0
1651765200000|2022-05-05 15:40:00|973.63|971.23|970.42|968.02|976.74|974.34|969.17|966.77|0
1651765500000|2022-05-05 15:45:00|969.76|967.36|962.88|960.48|969.76|967.36|960.22|957.82|0
1651765800000|2022-05-05 15:50:00|963.54|961.14|943.2|940.8|963.54|961.14|942.31|939.91|0
1651766100000|2022-05-05 15:55:00|943.86|941.46|944.09|941.69|947.84|945.44|942.34|939.94|0
1651766400000|2022-05-05 16:00:00|943.21|940.81|941|938.6|943.21|940.81|931.33|928.93|0
1651766700000|2022-05-05 16:05:00|941.33|938.93|952.91|950.51|953.8|951.4|941.22|938.82|0
1651767000000|2022-05-05 16:10:00|952.03|949.63|955.12|952.72|959.99|957.59|947.39|944.99|0
1651767300000|2022-05-05 16:15:00|954.9|952.5|957.99|955.59|958.88|956.48|949.6|947.2|0
1651767600000|2022-05-05 16:20:00|958.54|956.14|952.24|949.84|962.2|959.8|950.92|948.52|0
1651767900000|2022-05-05 16:25:00|954.23|951.83|958.09|955.69|965.96|963.56|953.35|950.95|0
1651768200000|2022-05-05 16:30:00|956.66|954.26|955.92|953.52|965.62|963.22|955.92|953.52|0
1651768500000|2022-05-05 16:35:00|956.58|954.18|951.05|948.65|956.58|954.18|945.75|943.35|0
1651768800000|2022-05-05 16:40:00|950.39|947.99|946.85|944.45|951.05|948.65|943.77|941.37|0
1651769100000|2022-05-05 16:45:00|947.07|944.67|943.54|941.14|949.28|946.88|940.68|938.28|0
1651769400000|2022-05-05 16:50:00|944.42|942.02|955.25|952.85|956.35|953.95|943.76|941.36|0
1651769700000|2022-05-05 16:55:00|957.24|954.84|961.45|959.05|961.67|959.27|955.47|953.07|0
1651770000000|2022-05-05 17:00:00|961.89|959.49|969.87|967.47|974.54|972.14|961.89|959.49|0
1651770300000|2022-05-05 17:05:00|970.1|967.7|974.87|972.47|978.32|975.92|969.43|967.03|0
1651770600000|2022-05-05 17:10:00|974.76|972.36|961.98|959.58|975.92|973.52|961.31|958.91|0
1651770900000|2022-05-05 17:15:00|962.64|960.24|963.31|960.91|966.19|963.79|955.77|953.37|0
1651771200000|2022-05-05 17:20:00|963.53|961.13|964.86|962.46|967.3|964.9|959.31|956.91|0
1651771500000|2022-05-05 17:25:00|964.19|961.79|964.85|962.45|965.96|963.56|958.2|955.8|0
1651771800000|2022-05-05 17:30:00|965.08|962.68|959.31|956.91|965.08|962.68|955.54|953.14|0
1651772100000|2022-05-05 17:35:00|959.64|957.24|963.74|961.34|974.41|972.01|959.64|957.24|0
1651772400000|2022-05-05 17:40:00|963.96|961.56|963.96|961.56|971.84|969.44|961.3|958.9|0
1651772700000|2022-05-05 17:45:00|963.52|961.12|957.53|955.13|967.29|964.89|957.53|955.13|0
1651773000000|2022-05-05 17:50:00|958.19|955.79|952.21|949.81|958.19|955.79|949.34|946.94|0
1651773300000|2022-05-05 17:55:00|952.88|950.48|951.99|949.59|953.54|951.14|946.69|944.29|0
1651773600000|2022-05-05 18:00:00|951.77|949.37|948.82|946.42|952.65|950.25|945.9|943.5|0
1651773900000|2022-05-05 18:05:00|949.26|946.86|953.68|951.28|956.11|953.71|947.49|945.09|0
1651774200000|2022-05-05 18:10:00|953.9|951.5|951.91|949.51|956.11|953.71|947.27|944.87|0
1651774500000|2022-05-05 18:15:00|951.24|948.84|964.49|962.09|966.41|964.01|951.24|948.84|0
1651774800000|2022-05-05 18:20:00|965.37|962.97|949.01|946.61|966.81|964.41|947.35|944.95|0
1651775100000|2022-05-05 18:25:00|948.35|945.95|938.66|936.26|950.12|947.72|938.66|936.26|0
1651775400000|2022-05-05 18:30:00|938.12|935.72|939.53|937.13|944.43|942.03|937.55|935.15|0
1651775700000|2022-05-05 18:35:00|939.09|936.69|944.37|941.97|944.37|941.97|937.11|934.71|0
1651776000000|2022-05-05 18:40:00|943.05|940.65|942.39|939.99|947.02|944.62|939.09|936.69|0
1651776300000|2022-05-05 18:45:00|943.71|941.31|947.01|944.61|950.54|948.14|942.61|940.21|0
1651776600000|2022-05-05 18:50:00|946.79|944.39|948.33|945.93|959.6|957.2|946.35|943.95|0
1651776900000|2022-05-05 18:55:00|947.45|945.05|947.23|944.83|948.33|945.93|943.92|941.52|0
1651777200000|2022-05-05 19:00:00|947.45|945.05|936.22|933.82|949.65|947.25|936.22|933.82|0
1651777500000|2022-05-05 19:05:00|936.65|934.25|935.33|932.93|939.07|936.67|930.72|928.32|0
1651777800000|2022-05-05 19:10:00|935.55|933.15|924.8|922.4|936.65|934.25|924.68|922.28|0
1651778100000|2022-05-05 19:15:00|925.02|922.62|929.18|926.78|929.84|927.44|924.36|921.96|0
1651778400000|2022-05-05 19:20:00|929.4|927|925.89|923.49|929.84|927.44|923.04|920.64|0
1651778700000|2022-05-05 19:25:00|926.11|923.71|925.61|923.21|934.89|932.49|922.33|919.93|0
1651779000000|2022-05-05 19:30:00|924.95|922.55|932.54|930.14|934.74|932.34|919.71|917.31|0
1651779300000|2022-05-05 19:35:00|933.09|930.69|938.73|936.33|944.22|941.82|932.16|929.76|0
1651779600000|2022-05-05 19:40:00|941.36|938.96|938.58|936.18|946.85|944.45|936.83|934.43|0
1651779900000|2022-05-05 19:45:00|940.34|937.94|925.42|923.02|944.3|941.9|923.9|921.5|0
1651780200000|2022-05-05 19:50:00|935.83|933.43|942.43|940.03|964.26|961.86|935.83|933.43|0
1651780500000|2022-05-05 19:55:00|945.18|942.78|960.41|958.01|960.41|958.01|944.96|942.56|0
1651780800000|2022-05-05 20:00:00|959.53|957.13|959.75|957.35|962.84|960.44|954.88|952.48|0
1651781100000|2022-05-05 20:05:00|960.41|958.01|959.96|957.56|961.73|959.33|955.1|952.7|0
1651781400000|2022-05-05 20:10:00|959.74|957.34|963.76|961.36|965.65|963.25|959.74|957.34|0
1651781700000|2022-05-05 20:15:00|963.41|960.61|961.42|958.62|964.52|961.72|961.3|958.5|0
1651782000000|2022-05-05 20:20:00|961.3|958.5|960.09|957.29|963.73|960.93|960.09|957.29|0
1651782300000|2022-05-05 20:25:00|959.86|957.06|960.75|957.95|961.3|958.5|958.98|956.18|0
1651782600000|2022-05-05 20:30:00|960.85|958.05|959.86|957.06|961.41|958.61|958.98|956.18|0
1651782900000|2022-05-05 20:35:00|959.2|956.4|962.07|959.27|962.07|959.27|958.97|956.17|0
1651783200000|2022-05-05 20:40:00|961.85|959.05|966.5|963.7|966.5|963.7|961.41|958.61|0
1651783500000|2022-05-05 20:45:00|966.72|963.92|965.39|962.59|968.93|966.13|965.39|962.59|0
1651783800000|2022-05-05 20:50:00|965.17|962.37|964.94|962.14|966.72|963.92|964.5|961.7|0
1651784100000|2022-05-05 20:55:00|965.16|962.36|963.56|960.76|966.05|963.25|960.95|958.15|0
1651784400000|2022-05-05 21:00:00|964.01|961.21|962.6|959.8|964.46|961.66|962.47|959.67|0
1651784700000|2022-05-05 21:05:00|962.56|959.76|962.28|959.48|962.63|959.83|962.05|959.25|0
1651785000000|2022-05-05 21:10:00|962.34|959.54|961.34|958.54|962.53|959.73|961.34|958.54|0
1651785300000|2022-05-05 21:15:00|961.75|958.95|961.63|958.83|961.88|959.08|961.53|958.73|0
1651785600000|2022-05-05 21:20:00|961.2|958.4|960.39|957.59|961.43|958.63|960.3|957.5|0
1651785900000|2022-05-05 21:25:00|960.43|957.63|960.04|957.24|960.45|957.65|960|957.2|0
1651786200000|2022-05-05 21:30:00|960.06|957.26|960.42|957.62|960.55|957.75|960.06|957.26|0
1651786500000|2022-05-05 21:35:00|960.25|957.45|961.16|958.36|961.18|958.38|960.06|957.26|0
1651786800000|2022-05-05 21:40:00|961.09|958.29|960.63|957.83|961.12|958.32|960.44|957.64|0
1651787100000|2022-05-05 21:45:00|960.67|957.87|961.12|958.32|961.15|958.35|960.63|957.83|0
1651787400000|2022-05-05 21:50:00|961.09|958.29|961.25|958.45|961.25|958.45|961.02|958.22|0
1651787700000|2022-05-05 21:55:00|961.18|958.38|961.01|958.21|961.21|958.41|960.72|957.92|0
1651788000000|2022-05-05 22:00:00|959.7|956.9|956.94|954.14|959.7|956.9|956.39|953.59|0
1651788300000|2022-05-05 22:05:00|956.83|954.03|956.5|953.7|957.93|955.13|956.28|953.48|0
1651788600000|2022-05-05 22:10:00|956.94|954.14|959.15|956.35|959.15|956.35|956.72|953.92|0
1651788900000|2022-05-05 22:15:00|958.93|956.13|953.51|950.71|958.93|956.13|953.51|950.71|0
1651789200000|2022-05-05 22:20:00|953.18|950.38|952.73|949.93|954.83|952.03|951.52|948.72|0
1651789500000|2022-05-05 22:25:00|952.51|949.71|953.06|950.26|953.62|950.82|951.41|948.61|0
1651789800000|2022-05-05 22:30:00|953.62|950.82|957.25|954.45|958.36|955.56|953.62|950.82|0
1651790100000|2022-05-05 22:35:00|957.15|954.35|958.03|955.23|958.7|955.9|957.15|954.35|0
1651790400000|2022-05-05 22:40:00|958.14|955.34|958.47|955.67|958.91|956.11|957.59|954.79|0
1651790700000|2022-05-05 22:45:00|958.69|955.89|958.69|955.89|960.02|957.22|958.13|955.33|0
1651791000000|2022-05-05 22:50:00|958.57|955.77|955.37|952.57|958.69|955.89|955.37|952.57|0
1651791300000|2022-05-05 22:55:00|955.48|952.68|957.91|955.11|958.47|955.67|955.48|952.68|0
1651791600000|2022-05-05 23:00:00|957.14|954.34|958.13|955.33|958.24|955.44|956.03|953.23|0
1651791900000|2022-05-05 23:05:00|958.24|955.44|957.9|955.1|958.68|955.88|957.46|954.66|0
1651792200000|2022-05-05 23:10:00|958.02|955.22|956.91|954.11|958.46|955.66|956.25|953.45|0
1651792500000|2022-05-05 23:15:00|957.13|954.33|955.36|952.56|957.35|954.55|955.36|952.56|0
1651792800000|2022-05-05 23:20:00|955.47|952.67|956.02|953.22|956.68|953.88|955.14|952.34|0
1651793100000|2022-05-05 23:25:00|956.24|953.44|958.01|955.21|958.01|955.21|955.36|952.56|0
1651793400000|2022-05-05 23:30:00|958.11|955.31|960.22|957.42|960.44|957.64|958.11|955.31|0
1651793700000|2022-05-05 23:35:00|960.44|957.64|959.55|956.75|960.44|957.64|958.45|955.65|0
1651794000000|2022-05-05 23:40:00|959.33|956.53|959.33|956.53|960.32|957.52|958.89|956.09|0
1651794300000|2022-05-05 23:45:00|959.11|956.31|958.22|955.42|959.77|956.97|956.89|954.09|0
1651794600000|2022-05-05 23:50:00|958.1|955.3|960.43|957.63|960.43|957.63|957.88|955.08|0
1651794900000|2022-05-05 23:55:00|960.31|957.51|960.65|957.85|961.53|958.73|959.76|956.96|0
1651795200000|2022-05-06 00:00:00|961.31|958.51|957.21|954.41|962.2|959.4|956.22|953.42|0
1651795500000|2022-05-06 00:05:00|956.89|954.09|952.35|949.55|956.89|954.09|950.36|947.56|0
1651795800000|2022-05-06 00:10:00|952.24|949.44|948.05|945.25|952.68|949.88|947.39|944.59|0
1651796100000|2022-05-06 00:15:00|947.83|945.03|954.67|951.87|955.33|952.53|947.83|945.03|0
1651796400000|2022-05-06 00:20:00|954.89|952.09|954.67|951.87|956.43|953.63|954.33|951.53|0
1651796700000|2022-05-06 00:25:00|954.44|951.64|954.66|951.86|955.33|952.53|954.22|951.42|0
1651797000000|2022-05-06 00:30:00|954.44|951.64|952.01|949.21|954.44|951.64|950.69|947.89|0
1651797300000|2022-05-06 00:35:00|951.79|948.99|949.8|947|952.23|949.43|949.14|946.34|0
1651797600000|2022-05-06 00:40:00|949.91|947.11|950.46|947.66|950.9|948.1|949.69|946.89|0
1651797900000|2022-05-06 00:45:00|950.02|947.22|950.12|947.32|951.56|948.76|947.81|945.01|0
1651798200000|2022-05-06 00:50:00|949.8|947|948.69|945.89|951.78|948.98|947.37|944.57|0
1651798500000|2022-05-06 00:55:00|948.91|946.11|946.04|943.24|949.02|946.22|944.28|941.48|0
1651798800000|2022-05-06 01:00:00|945.82|943.02|945.48|942.68|948.02|945.22|945.16|942.36|0
1651799100000|2022-05-06 01:05:00|945.26|942.46|947.36|944.56|948.24|945.44|945.16|942.36|0
1651799400000|2022-05-06 01:10:00|947.46|944.66|944.27|941.47|947.58|944.78|944.27|941.47|0
1651799700000|2022-05-06 01:15:00|944.6|941.8|943.22|940.42|945.87|943.07|942.51|939.71|0
1651800000000|2022-05-06 01:20:00|943|940.2|944.1|941.3|944.1|941.3|940.8|938|0
1651800300000|2022-05-06 01:25:00|943.88|941.08|947.4|944.6|948.07|945.27|943.66|940.86|0
1651800600000|2022-05-06 01:30:00|947.62|944.82|945.2|942.4|947.62|944.82|945.2|942.4|0
1651800900000|2022-05-06 01:35:00|945.42|942.62|946.74|943.94|948.28|945.48|945.2|942.4|0
1651801200000|2022-05-06 01:40:00|946.96|944.16|945.74|942.94|949.16|946.36|945.19|942.39|0
1651801500000|2022-05-06 01:45:00|946.02|943.22|945.69|942.89|947.78|944.98|945.69|942.89|0
1651801800000|2022-05-06 01:50:00|945.91|943.11|945.03|942.23|946.79|943.99|944.15|941.35|0
1651802100000|2022-05-06 01:55:00|945.25|942.45|946.34|943.54|946.79|943.99|945.03|942.23|0
1651802400000|2022-05-06 02:00:00|946.56|943.76|946.34|943.54|948.55|945.75|945.79|942.99|0
1651802700000|2022-05-06 02:05:00|946.12|943.32|944.58|941.78|946.45|943.65|944.14|941.34|0
1651803000000|2022-05-06 02:10:00|944.14|941.34|944.14|941.34|945.02|942.22|943.48|940.68|0
1651803300000|2022-05-06 02:15:00|944.36|941.56|946.33|943.53|947.44|944.64|943.92|941.12|0
1651803600000|2022-05-06 02:20:00|946.11|943.31|945.89|943.09|946.55|943.75|945.23|942.43|0
1651803900000|2022-05-06 02:25:00|946|943.2|949.63|946.83|950.3|947.5|945.45|942.65|0
1651804200000|2022-05-06 02:30:00|949.85|947.05|950.07|947.27|952.06|949.26|949.85|947.05|0
1651804500000|2022-05-06 02:35:00|950.29|947.49|948.63|945.83|950.29|947.49|948.53|945.73|0
1651804800000|2022-05-06 02:40:00|948.31|945.51|948.3|945.5|948.75|945.95|947.64|944.84|0
1651805100000|2022-05-06 02:45:00|948.08|945.28|950.29|947.49|950.29|947.49|947.42|944.62|0
1651805400000|2022-05-06 02:50:00|949.84|947.04|950.94|948.14|951.17|948.37|949.62|946.82|0
1651805700000|2022-05-06 02:55:00|951.05|948.25|951.05|948.25|952.27|949.47|950.5|947.7|0
1651806000000|2022-05-06 03:00:00|951.82|949.02|951.71|948.91|953.81|951.01|951.49|948.69|0
1651806300000|2022-05-06 03:05:00|951.6|948.8|950.5|947.7|951.6|948.8|949.62|946.82|0
1651806600000|2022-05-06 03:10:00|950.38|947.58|949.61|946.81|950.72|947.92|949.61|946.81|0
1651806900000|2022-05-06 03:15:00|949.83|947.03|949.83|947.03|950.27|947.47|949.39|946.59|0
1651807200000|2022-05-06 03:20:00|950.05|947.25|951.37|948.57|951.59|948.79|949.61|946.81|0
1651807500000|2022-05-06 03:25:00|951.15|948.35|951.25|948.45|951.81|949.01|950.49|947.69|0
1651807800000|2022-05-06 03:30:00|951.37|948.57|954.9|952.1|955.34|952.54|950.93|948.13|0
1651808100000|2022-05-06 03:35:00|955.12|952.32|956|953.2|957.1|954.3|954.45|951.65|0
1651808400000|2022-05-06 03:40:00|955.88|953.08|956.88|954.08|956.88|954.08|954.45|951.65|0
1651808700000|2022-05-06 03:45:00|957.1|954.3|956.43|953.63|957.32|954.52|956.21|953.41|0
1651809000000|2022-05-06 03:50:00|956.21|953.41|959.74|956.94|960.19|957.39|956.21|953.41|0
1651809300000|2022-05-06 03:55:00|959.63|956.83|959.74|956.94|960.85|958.05|959.08|956.28|0
1651809600000|2022-05-06 04:00:00|959.63|956.83|959.52|956.72|959.96|957.16|959.08|956.28|0
1651809900000|2022-05-06 04:05:00|959.74|956.94|959.74|956.94|960.62|957.82|959.52|956.72|0
1651810200000|2022-05-06 04:10:00|959.96|957.16|958.85|956.05|960.18|957.38|958.63|955.83|0
1651810500000|2022-05-06 04:15:00|958.96|956.16|955.76|952.96|959.07|956.27|955.54|952.74|0
1651810800000|2022-05-06 04:20:00|955.64|952.84|956.42|953.62|956.86|954.06|954.1|951.3|0
1651811100000|2022-05-06 04:25:00|956.52|953.72|954.87|952.07|956.86|954.06|954.09|951.29|0
1651811400000|2022-05-06 04:30:00|955.31|952.51|954.87|952.07|955.53|952.73|953.54|950.74|0
1651811700000|2022-05-06 04:35:00|955.09|952.29|954.86|952.06|955.53|952.73|954.42|951.62|0
1651812000000|2022-05-06 04:40:00|954.75|951.95|954.2|951.4|954.75|951.95|953.76|950.96|0
1651812300000|2022-05-06 04:45:00|953.98|951.18|952.65|949.85|953.98|951.18|951.99|949.19|0
1651812600000|2022-05-06 04:50:00|952.76|949.96|953.97|951.17|954.2|951.4|952.76|949.96|0
1651812900000|2022-05-06 04:55:00|954.08|951.28|955.08|952.28|955.3|952.5|953.75|950.95|0
1651813200000|2022-05-06 05:00:00|954.41|951.61|952.65|949.85|954.41|951.61|950|947.2|0
1651813500000|2022-05-06 05:05:00|953.31|950.51|950.88|948.08|954.63|951.83|950.54|947.74|0
1651813800000|2022-05-06 05:10:00|951.1|948.3|950.88|948.08|951.98|949.18|950|947.2|0
1651814100000|2022-05-06 05:15:00|951.1|948.3|954.18|951.38|954.29|951.49|949.99|947.19|0
1651814400000|2022-05-06 05:20:00|954.4|951.6|953.52|950.72|954.62|951.82|953.08|950.28|0
1651814700000|2022-05-06 05:25:00|953.62|950.82|954.84|952.04|955.5|952.7|952.19|949.39|0
1651815000000|2022-05-06 05:30:00|954.95|952.15|954.4|951.6|955.5|952.7|953.18|950.38|0
1651815300000|2022-05-06 05:35:00|954.18|951.38|955.72|952.92|955.72|952.92|952.96|950.16|0
1651815600000|2022-05-06 05:40:00|955.5|952.7|953.51|950.71|955.6|952.8|952.41|949.61|0
1651815900000|2022-05-06 05:45:00|953.61|950.81|952.4|949.6|954.28|951.48|951.96|949.16|0
1651816200000|2022-05-06 05:50:00|952.84|950.04|955.05|952.25|955.27|952.47|952.62|949.82|0
1651816500000|2022-05-06 05:55:00|954.61|951.81|954.49|951.69|954.83|952.03|951.96|949.16|0
1651816800000|2022-05-06 06:00:00|954.61|951.81|959.02|956.22|959.02|956.22|953.28|950.48|0
1651817100000|2022-05-06 06:05:00|958.58|955.78|959.79|956.99|960.34|957.54|957.69|954.89|0
1651817400000|2022-05-06 06:10:00|959.9|957.1|960.56|957.76|960.78|957.98|959.46|956.66|0
1651817700000|2022-05-06 06:15:00|960.78|957.98|958.23|955.43|960.78|957.98|956.58|953.78|0
1651818000000|2022-05-06 06:20:00|958.35|955.55|959.45|956.65|960.44|957.64|958.01|955.21|0
1651818300000|2022-05-06 06:25:00|959.01|956.21|952.38|949.58|959.01|956.21|952.16|949.36|0
1651818600000|2022-05-06 06:30:00|952.16|949.36|957.68|954.88|957.68|954.88|952.16|949.36|0
1651818900000|2022-05-06 06:35:00|958.01|955.21|960.33|957.53|960.77|957.97|956.02|953.22|0
1651819200000|2022-05-06 06:40:00|960.55|957.75|960.33|957.53|960.77|957.97|958.34|955.54|0
1651819500000|2022-05-06 06:45:00|960.65|957.85|957.23|954.43|960.77|957.97|957.23|954.43|0
1651819800000|2022-05-06 06:50:00|957.01|954.21|954.8|952|958|955.2|954.8|952|0
1651820100000|2022-05-06 06:55:00|954.36|951.56|950.93|948.13|956.34|953.54|950.83|948.03|0
1651820400000|2022-05-06 07:00:00|951.15|948.35|948.62|945.82|951.15|948.35|944.66|941.86|0
1651820700000|2022-05-06 07:05:00|948.75|946.35|944.89|942.49|948.86|946.46|944.56|942.16|0
1651821000000|2022-05-06 07:10:00|944.45|942.05|947.2|944.8|947.2|944.8|942.03|939.63|0
1651821300000|2022-05-06 07:15:00|947.53|945.13|948.41|946.01|948.63|946.23|945.11|942.71|0
1651821600000|2022-05-06 07:20:00|948.85|946.45|943.13|940.73|948.85|946.45|941.91|939.51|0
1651821900000|2022-05-06 07:25:00|942.25|939.85|941.8|939.4|945.65|943.25|940.48|938.08|0
1651822200000|2022-05-06 07:30:00|941.91|939.51|937.49|935.09|942.42|940.02|937.27|934.87|0
1651822500000|2022-05-06 07:35:00|937.71|935.31|935.85|933.45|938.81|936.41|935.3|932.9|0
1651822800000|2022-05-06 07:40:00|936.18|933.78|936.72|934.32|937.49|935.09|932.56|930.16|0
1651823100000|2022-05-06 07:45:00|936.51|934.11|938.48|936.08|939.79|937.39|935.41|933.01|0
1651823400000|2022-05-06 07:50:00|938.58|936.18|945.06|942.66|946.15|943.75|936.83|934.43|0
1651823700000|2022-05-06 07:55:00|945.49|943.09|946.25|943.85|947.47|945.07|944.18|941.78|0
1651824000000|2022-05-06 08:00:00|946.47|944.07|946.87|944.47|947.53|945.13|942.48|940.08|0
1651824300000|2022-05-06 08:05:00|947.09|944.69|949.39|946.99|952.8|950.4|945.99|943.59|0
1651824600000|2022-05-06 08:10:00|949.72|947.32|947.75|945.35|951.04|948.64|946.75|944.35|0
1651824900000|2022-05-06 08:15:00|947.53|945.13|953.68|951.28|955|952.6|944.89|942.49|0
1651825200000|2022-05-06 08:20:00|954.12|951.72|952.02|949.62|954.34|951.94|950.92|948.52|0
1651825500000|2022-05-06 08:25:00|951.92|949.52|954.55|952.15|954.77|952.37|950.38|947.98|0
1651825800000|2022-05-06 08:30:00|954.33|951.93|958.23|955.83|961.82|959.42|954.22|951.82|0
1651826100000|2022-05-06 08:35:00|958.34|955.94|957.13|954.73|958.34|955.94|955.15|952.75|0
1651826400000|2022-05-06 08:40:00|956.47|954.07|952.95|950.55|957.01|954.61|952.73|950.33|0
1651826700000|2022-05-06 08:45:00|953.05|950.65|953.6|951.2|956.02|953.62|952.28|949.88|0
1651827000000|2022-05-06 08:50:00|953.82|951.42|944.7|942.3|954.04|951.64|943.93|941.53|0
1651827300000|2022-05-06 08:55:00|944.15|941.75|945.79|943.39|949.2|946.8|944.15|941.75|0
1651827600000|2022-05-06 09:00:00|945.25|942.85|948.82|946.42|949.04|946.64|944.81|942.41|0
1651827900000|2022-05-06 09:05:00|949.04|946.64|945.53|943.13|949.48|947.08|944.65|942.25|0
1651828200000|2022-05-06 09:10:00|945.31|942.91|946.62|944.22|949.14|946.74|945.31|942.91|0
1651828500000|2022-05-06 09:15:00|946.51|944.11|943.11|940.71|947.5|945.1|941.36|938.96|0
1651828800000|2022-05-06 09:20:00|942.89|940.49|939.49|937.09|945.96|943.56|938.29|935.89|0
1651829100000|2022-05-06 09:25:00|939.6|937.2|939.38|936.98|941.02|938.62|938.39|935.99|0
1651829400000|2022-05-06 09:30:00|939.27|936.87|945.3|942.9|945.74|943.34|938.94|936.54|0
1651829700000|2022-05-06 09:35:00|945.52|943.12|947.49|945.09|947.71|945.31|943.1|940.7|0
1651830000000|2022-05-06 09:40:00|947.93|945.53|948.25|945.85|948.37|945.97|946.06|943.66|0
1651830300000|2022-05-06 09:45:00|948.36|945.96|949.24|946.84|952.1|949.7|948.14|945.74|0
1651830600000|2022-05-06 09:50:00|949.13|946.73|952.31|949.91|952.53|950.13|948.47|946.07|0
1651830900000|2022-05-06 09:55:00|951.87|949.47|952.86|950.46|953.85|951.45|950.22|947.82|0
1651831200000|2022-05-06 10:00:00|952.75|950.35|950.33|947.93|952.97|950.57|949.23|946.83|0
1651831500000|2022-05-06 10:05:00|950.11|947.71|948.24|945.84|953.63|951.23|948.02|945.62|0
1651831800000|2022-05-06 10:10:00|948.35|945.95|947.14|944.74|950.99|948.59|944.84|942.44|0
1651832100000|2022-05-06 10:15:00|947.03|944.63|947.03|944.63|947.69|945.29|944.4|942|0
1651832400000|2022-05-06 10:20:00|947.13|944.73|949.33|946.93|950.76|948.36|946.15|943.75|0
1651832700000|2022-05-06 10:25:00|949.55|947.15|951.86|949.46|952.08|949.68|949.44|947.04|0
1651833000000|2022-05-06 10:30:00|951.74|949.34|950.32|947.92|955.15|952.75|950.32|947.92|0
1651833300000|2022-05-06 10:35:00|950.2|947.8|951.52|949.12|951.85|949.45|948.78|946.38|0
1651833600000|2022-05-06 10:40:00|951.74|949.34|949.87|947.47|951.74|949.34|948.34|945.94|0
1651833900000|2022-05-06 10:45:00|949.76|947.36|950.53|948.13|950.97|948.57|948.22|945.82|0
1651834200000|2022-05-06 10:50:00|950.41|948.01|947.01|944.61|951.19|948.79|946.13|943.73|0
1651834500000|2022-05-06 10:55:00|946.57|944.17|947.23|944.83|947.77|945.37|943.5|941.1|0
1651834800000|2022-05-06 11:00:00|947.45|945.05|942.51|940.11|947.55|945.15|942.4|940|0
1651835100000|2022-05-06 11:05:00|942.62|940.22|941.19|938.79|943.93|941.53|940.09|937.69|0
1651835400000|2022-05-06 11:10:00|941.3|938.9|937.14|934.74|941.3|938.9|936.48|934.08|0
1651835700000|2022-05-06 11:15:00|937.36|934.96|935.81|933.41|937.58|935.18|935.17|932.77|0
1651836000000|2022-05-06 11:20:00|936.03|933.63|938.87|936.47|939.75|937.35|936.03|933.63|0
1651836300000|2022-05-06 11:25:00|938.98|936.58|936.78|934.38|938.98|936.58|935.81|933.41|0
1651836600000|2022-05-06 11:30:00|936.46|934.06|937.81|935.41|937.81|935.41|933.18|930.78|0
1651836900000|2022-05-06 11:35:00|938.03|935.63|940.65|938.25|940.65|938.25|935.73|933.33|0
1651837200000|2022-05-06 11:40:00|940.43|938.03|942.07|939.67|942.07|939.67|939.34|936.94|0
1651837500000|2022-05-06 11:45:00|942.18|939.78|940.43|938.03|942.18|939.78|940.43|938.03|0
1651837800000|2022-05-06 11:50:00|940.75|938.35|940.53|938.13|941.62|939.22|939.66|937.26|0
1651838100000|2022-05-06 11:55:00|940.64|938.24|942.61|940.21|944.15|941.75|939.65|937.25|0
1651838400000|2022-05-06 12:00:00|941.95|939.55|945.46|943.06|946|943.6|941.74|939.34|0
1651838700000|2022-05-06 12:05:00|945.34|942.94|947.65|945.25|948.53|946.13|943.7|941.3|0
1651839000000|2022-05-06 12:10:00|948.31|945.91|946.23|943.83|948.31|945.91|945.57|943.17|0
1651839300000|2022-05-06 12:15:00|946.01|943.61|947.11|944.71|947.55|945.15|945.13|942.73|0
1651839600000|2022-05-06 12:20:00|947.33|944.93|944.47|942.07|947.33|944.93|943.59|941.19|0
1651839900000|2022-05-06 12:25:00|944.69|942.29|947.1|944.7|949.84|947.44|941.62|939.22|0
1651840200000|2022-05-06 12:30:00|947.43|945.03|957.14|954.74|966.25|963.85|947.43|945.03|0
1651840500000|2022-05-06 12:35:00|958.46|956.06|963.85|961.45|966.28|963.88|956.48|954.08|0
1651840800000|2022-05-06 12:40:00|963.19|960.79|953.27|950.87|963.85|961.45|953.05|950.65|0
1651841100000|2022-05-06 12:45:00|953.71|951.31|940.53|938.13|954.15|951.75|940.53|938.13|0
1651841400000|2022-05-06 12:50:00|941.18|938.78|937.89|935.49|944.26|941.86|937.24|934.84|0
1651841700000|2022-05-06 12:55:00|938|935.6|933.5|931.1|938.33|935.93|932.62|930.22|0
1651842000000|2022-05-06 13:00:00|933.06|930.66|930|927.6|936.78|934.38|930|927.6|0
1651842300000|2022-05-06 13:05:00|930.87|928.47|930.87|928.47|934.91|932.51|929.99|927.59|0
1651842600000|2022-05-06 13:10:00|930.43|928.03|938.52|936.12|939.4|937|930.43|928.03|0
1651842900000|2022-05-06 13:15:00|938.31|935.91|939.18|936.78|939.4|937|933.71|931.31|0
1651843200000|2022-05-06 13:20:00|939.4|937|939.18|936.78|941.81|939.41|936.11|933.71|0
1651843500000|2022-05-06 13:25:00|939.4|937|935.67|933.27|940.93|938.53|935.67|933.27|0
1651843800000|2022-05-06 13:30:00|936.76|934.36|925.75|923.35|940.93|938.53|925.75|923.35|0
1651844100000|2022-05-06 13:35:00|925.53|923.13|910.2|907.8|925.53|923.13|909.55|907.15|0
1651844400000|2022-05-06 13:40:00|910.41|908.01|907.59|905.19|919.97|917.57|907.48|905.08|0
1651844700000|2022-05-06 13:45:00|907.81|905.41|904.18|901.78|909.98|907.58|894.19|891.79|0
1651845000000|2022-05-06 13:50:00|903.31|900.91|896.4|894|906.78|904.38|894.45|892.05|0
1651845300000|2022-05-06 13:55:00|896.61|894.21|897.04|894.64|900.28|897.88|890.79|888.39|0
1651845600000|2022-05-06 14:00:00|894.55|892.15|898.33|895.93|902.55|900.15|890.78|888.38|0
1651845900000|2022-05-06 14:05:00|900.5|898.1|901.88|899.48|915.88|913.48|900.5|898.1|0
1651846200000|2022-05-06 14:10:00|899.93|897.53|908.53|906.13|914.61|912.21|895.39|892.99|0
1651846500000|2022-05-06 14:15:00|909.84|907.44|932.59|930.19|941.01|938.61|909.84|907.44|0
1651846800000|2022-05-06 14:20:00|930.73|928.33|931.49|929.09|936.96|934.56|925.17|922.77|0
1651847100000|2022-05-06 14:25:00|934.99|932.59|923.64|921.24|938.92|936.52|923.64|921.24|0
1651847400000|2022-05-06 14:30:00|921.89|919.49|917.88|915.48|931.4|929|916.79|914.39|0
1651847700000|2022-05-06 14:35:00|917.01|914.61|913.1|910.7|919.07|916.67|906.16|903.76|0
1651848000000|2022-05-06 14:40:00|914.19|911.79|920.06|917.66|924.42|922.02|910.93|908.53|0
1651848300000|2022-05-06 14:45:00|917.66|915.26|939.65|937.25|944.91|942.51|917.66|915.26|0
1651848600000|2022-05-06 14:50:00|942.17|939.77|947.11|944.71|947.11|944.71|934.17|931.77|0
1651848900000|2022-05-06 14:55:00|947.99|945.59|949.07|946.67|954.69|952.29|943.16|940.76|0
1651849200000|2022-05-06 15:00:00|948.74|946.34|941.71|939.31|951.16|948.76|939.51|937.11|0
1651849500000|2022-05-06 15:05:00|942.36|939.96|943.24|940.84|945.66|943.26|937.76|935.36|0
1651849800000|2022-05-06 15:10:00|943.02|940.62|948.46|946.06|948.46|946.06|934.79|932.39|0
1651850100000|2022-05-06 15:15:00|949.56|947.16|953.68|951.28|958.53|956.13|947.36|944.96|0
1651850400000|2022-05-06 15:20:00|953.24|950.84|963.94|961.54|966.89|964.49|951.04|948.64|0
1651850700000|2022-05-06 15:25:00|964.16|961.76|956.14|953.74|964.38|961.98|954.82|952.42|0
1651851000000|2022-05-06 15:30:00|957.14|954.74|940.65|938.25|957.58|955.18|939.87|937.47|0
1651851300000|2022-05-06 15:35:00|940.43|938.03|927.58|925.18|940.43|938.03|927.03|924.63|0
1651851600000|2022-05-06 15:40:00|928.02|925.62|931.52|929.12|935.02|932.62|927.36|924.96|0
1651851900000|2022-05-06 15:45:00|930.86|928.46|932.83|930.43|933.05|930.65|926.92|924.52|0
1651852200000|2022-05-06 15:50:00|931.52|929.12|926.26|923.86|939.85|937.45|925.61|923.21|0
1651852500000|2022-05-06 15:55:00|925.82|923.42|923.64|921.24|930.2|927.8|920.68|918.28|0
1651852800000|2022-05-06 16:00:00|923.42|921.02|937.64|935.24|938.08|935.68|920.68|918.28|0
1651853100000|2022-05-06 16:05:00|937.86|935.46|940.28|937.88|951.49|949.09|937.43|935.03|0
1651853400000|2022-05-06 16:10:00|940.49|938.09|926.47|924.07|940.49|938.09|924.17|921.77|0
1651853700000|2022-05-06 16:15:00|925.6|923.2|922.42|920.02|933.47|931.07|922.42|920.02|0
1651854000000|2022-05-06 16:20:00|922.97|920.57|937.63|935.23|943.67|941.27|922.64|920.24|0
1651854300000|2022-05-06 16:25:00|938.51|936.11|941.14|938.74|943.78|941.38|935.22|932.82|0
1651854600000|2022-05-06 16:30:00|940.49|938.09|945.76|943.36|946.64|944.24|935.22|932.82|0
1651854900000|2022-05-06 16:35:00|946.41|944.01|940.92|938.52|949.05|946.65|932.37|929.97|0
1651855200000|2022-05-06 16:40:00|941.14|938.74|945.16|942.76|945.38|942.98|937.63|935.23|0
1651855500000|2022-05-06 16:45:00|944.72|942.32|943.18|940.78|948.45|946.05|943.18|940.78|0
1651855800000|2022-05-06 16:50:00|944.28|941.88|948.99|946.59|952.85|950.45|935.72|933.32|0
1651856100000|2022-05-06 16:55:00|947.57|945.17|959.05|956.65|961.25|958.85|947.35|944.95|0
1651856400000|2022-05-06 17:00:00|959.71|957.31|963.23|960.83|963.9|961.5|954.65|952.25|0
1651856700000|2022-05-06 17:05:00|963.01|960.61|955.75|953.35|963.01|960.61|950.48|948.08|0
1651857000000|2022-05-06 17:10:00|954.87|952.47|949.59|947.19|957.17|954.77|949.37|946.97|0
1651857300000|2022-05-06 17:15:00|950.03|947.63|934.71|932.31|952.23|949.83|933.61|931.21|0
1651857600000|2022-05-06 17:20:00|934.27|931.87|940.64|938.24|945.59|943.19|932.29|929.89|0
1651857900000|2022-05-06 17:25:00|939.76|937.36|942.15|939.75|946.55|944.15|935.35|932.95|0
1651858200000|2022-05-06 17:30:00|942.59|940.19|944.88|942.48|947.62|945.22|940.48|938.08|0
1651858500000|2022-05-06 17:35:00|945.76|943.36|935.2|932.8|949.28|946.88|931.25|928.85|0
1651858800000|2022-05-06 17:40:00|935.75|933.35|937.99|935.59|942.67|940.27|930.81|928.41|0
1651859100000|2022-05-06 17:45:00|938.64|936.24|934.18|931.78|942.16|939.76|930.63|928.23|0
1651859400000|2022-05-06 17:50:00|934.62|932.22|924.31|921.91|936.16|933.76|922.12|919.72|0
1651859700000|2022-05-06 17:55:00|923.87|921.47|923.87|921.47|925.18|922.78|921.24|918.84|0
1651860000000|2022-05-06 18:00:00|923.21|920.81|921.46|919.06|928.79|926.39|920.47|918.07|0
1651860300000|2022-05-06 18:05:00|920.58|918.18|910.75|908.35|920.58|918.18|910.75|908.35|0
1651860600000|2022-05-06 18:10:00|910.85|908.45|918.39|915.99|921.02|918.62|910.53|908.13|0
1651860900000|2022-05-06 18:15:00|918.17|915.77|917.29|914.89|924.52|922.12|916.86|914.46|0
1651861200000|2022-05-06 18:20:00|915.33|912.93|916.08|913.68|920.02|917.62|913.58|911.18|0
1651861500000|2022-05-06 18:25:00|914.67|912.27|912.05|909.65|916.2|913.8|908.34|905.94|0
1651861800000|2022-05-06 18:30:00|912.48|910.08|908.69|906.29|915.76|913.36|903.79|901.39|0
1651862100000|2022-05-06 18:35:00|909.65|907.25|908.55|906.15|912.15|909.75|906.16|903.76|0
1651862400000|2022-05-06 18:40:00|908.77|906.37|907.13|904.73|914|911.6|906.81|904.41|0
1651862700000|2022-05-06 18:45:00|906.59|904.19|917.71|915.31|919.02|916.62|905.83|903.43|0
1651863000000|2022-05-06 18:50:00|917.27|914.87|925.24|922.84|926.23|923.83|917.27|914.87|0
1651863300000|2022-05-06 18:55:00|926.45|924.05|913.99|911.59|928.64|926.24|913.99|911.59|0
1651863600000|2022-05-06 19:00:00|914.21|911.81|916.82|914.42|917.26|914.86|910.07|907.67|0
1651863900000|2022-05-06 19:05:00|915.3|912.9|907.67|905.27|918.13|915.73|905.28|902.88|0
1651864200000|2022-05-06 19:10:00|908.54|906.14|907.67|905.27|913.77|911.37|907.01|904.61|0
1651864500000|2022-05-06 19:15:00|907.88|905.48|911.03|908.63|911.8|909.4|903.75|901.35|0
1651864800000|2022-05-06 19:20:00|909.84|907.44|903.09|900.69|910.28|907.88|902.44|900.04|0
1651865100000|2022-05-06 19:25:00|903.74|901.34|911.58|909.18|914.41|912.01|901.14|898.74|0
1651865400000|2022-05-06 19:30:00|911.9|909.5|920.08|917.68|922.05|919.65|911.36|908.96|0
1651865700000|2022-05-06 19:35:00|920.96|918.56|940.24|937.84|940.9|938.5|920.74|918.34|0
1651866000000|2022-05-06 19:40:00|940.78|938.38|933.21|930.81|942.22|939.82|931.56|929.16|0
1651866300000|2022-05-06 19:45:00|934.31|931.91|941.77|939.37|946.61|944.21|930.14|927.74|0
1651866600000|2022-05-06 19:50:00|941.33|938.93|936.94|934.54|950.24|947.84|936.94|934.54|0
1651866900000|2022-05-06 19:55:00|936.38|933.98|936.72|934.32|939.35|936.95|932.11|929.71|0
1651867200000|2022-05-06 20:00:00|934.41|932.01|926.74|924.34|934.74|932.34|926.74|924.34|0
1651867500000|2022-05-06 20:05:00|926.52|924.12|927.09|924.69|929.69|927.29|925.32|922.92|0
1651867800000|2022-05-06 20:10:00|927.31|924.91|922.93|920.53|927.31|924.91|922.49|920.09|0
1652079900000|2022-05-09 07:05:00|902.96|900.56|903.72|901.32|904.5|902.1|900|897.6|0
1652080200000|2022-05-09 07:10:00|903.94|901.54|907.78|905.38|908.33|905.93|903.84|901.44|0
1652080500000|2022-05-09 07:15:00|907.67|905.27|901.09|898.69|908.66|906.26|900.77|898.37|0
1652080800000|2022-05-09 07:20:00|901.75|899.35|894.75|892.35|901.75|899.35|893.99|891.59|0
1652081100000|2022-05-09 07:25:00|894.31|891.91|896.39|893.99|897.48|895.08|892.9|890.5|0
1652081400000|2022-05-09 07:30:00|896.83|894.43|902.73|900.33|902.95|900.55|895.08|892.68|0
1652081700000|2022-05-09 07:35:00|903.17|900.77|902.29|899.89|904.37|901.97|900.65|898.25|0
1652082000000|2022-05-09 07:40:00|902.51|900.11|897.36|894.96|902.51|900.11|897.36|894.96|0
1652082300000|2022-05-09 07:45:00|897.47|895.07|898.45|896.05|899.22|896.82|896.38|893.98|0
1652082600000|2022-05-09 07:50:00|898.35|895.95|893.1|890.7|899|896.6|891.14|888.74|0
1652082900000|2022-05-09 07:55:00|893.32|890.92|888.9|886.5|893.32|890.92|887.37|884.97|0
1652083200000|2022-05-09 08:00:00|888.68|886.28|885.19|882.79|888.9|886.5|883.01|880.61|0
1652083500000|2022-05-09 08:05:00|885.07|882.67|888.89|886.49|889.11|886.71|883.66|881.26|0
1652083800000|2022-05-09 08:10:00|888.78|886.38|888.02|885.62|890.2|887.8|887.15|884.75|0
1652084100000|2022-05-09 08:15:00|887.68|885.28|885.28|882.88|890.2|887.8|884.63|882.23|0
1652084400000|2022-05-09 08:20:00|885.18|882.78|883|880.6|887.36|884.96|882.78|880.38|0
1652084700000|2022-05-09 08:25:00|883.22|880.82|882.78|880.38|885.28|882.88|881.26|878.86|0
1652085000000|2022-05-09 08:30:00|882.88|880.48|874.64|872.24|883.87|881.47|874.42|872.02|0
1652085300000|2022-05-09 08:35:00|874.52|872.12|877.78|875.38|877.78|875.38|873|870.6|0
1652085600000|2022-05-09 08:40:00|878.21|875.81|878.32|875.92|880.49|878.09|877.24|874.84|0
1652085900000|2022-05-09 08:45:00|878.43|876.03|883.54|881.14|883.97|881.57|878.43|876.03|0
1652086200000|2022-05-09 08:50:00|883.64|881.24|884.4|882|885.93|883.53|883.1|880.7|0
1652086500000|2022-05-09 08:55:00|884.62|882.22|883.31|880.91|885.81|883.41|881.57|879.17|0
1652086800000|2022-05-09 09:00:00|882.98|880.58|882.66|880.26|883.96|881.56|882.22|879.82|0
1652087100000|2022-05-09 09:05:00|883.09|880.69|881.79|879.39|883.63|881.23|880.92|878.52|0
1652087400000|2022-05-09 09:10:00|881.67|879.27|886.35|883.95|886.57|884.17|881.57|879.17|0
1652087700000|2022-05-09 09:15:00|886.57|884.17|883.84|881.44|887.01|884.61|882.22|879.82|0
1652088000000|2022-05-09 09:20:00|883.74|881.34|883.74|881.34|887.87|885.47|882.65|880.25|0
1652088300000|2022-05-09 09:25:00|883.52|881.12|878.08|875.68|884.82|882.42|877.43|875.03|0
1652088600000|2022-05-09 09:30:00|878.3|875.9|876.34|873.94|879.82|877.42|876.34|873.94|0
1652088900000|2022-05-09 09:35:00|876.23|873.83|873.74|871.34|876.77|874.37|872.65|870.25|0
1652089200000|2022-05-09 09:40:00|873.95|871.55|876.99|874.59|877.86|875.46|872.43|870.03|0
1652089500000|2022-05-09 09:45:00|876.77|874.37|874.69|872.29|877.64|875.24|871.22|868.82|0
1652089800000|2022-05-09 09:50:00|874.91|872.51|875.67|873.27|878.06|875.66|874.37|871.97|0
1652090100000|2022-05-09 09:55:00|875.56|873.16|876.97|874.57|877.29|874.89|871.77|869.37|0
1652090400000|2022-05-09 10:00:00|876.75|874.35|875.67|873.27|878.27|875.87|875.12|872.72|0
1652090700000|2022-05-09 10:05:00|875.88|873.48|874.8|872.4|877.84|875.44|873.38|870.98|0
1652091000000|2022-05-09 10:10:00|874.58|872.18|872.62|870.22|874.79|872.39|872.19|869.79|0
1652091300000|2022-05-09 10:15:00|872.19|869.79|873.71|871.31|875.22|872.82|872.08|869.68|0
1652091600000|2022-05-09 10:20:00|873.92|871.52|872.29|869.89|875.11|872.71|872.19|869.79|0
1652091900000|2022-05-09 10:25:00|872.62|870.22|871.97|869.57|873.59|871.19|869.37|866.97|0
1652092200000|2022-05-09 10:30:00|872.18|869.78|867.63|865.23|872.4|870|866.77|864.37|0
1652092500000|2022-05-09 10:35:00|867.2|864.8|863.74|861.34|867.85|865.45|863.74|861.34|0
1652092800000|2022-05-09 10:40:00|863.95|861.55|861.57|859.17|864.6|862.2|861.36|858.96|0
1652093100000|2022-05-09 10:45:00|861.68|859.28|863.3|860.9|863.3|860.9|857.69|855.29|0
1652093400000|2022-05-09 10:50:00|863.08|860.68|861.15|858.75|863.73|861.33|856.98|854.58|0
1652093700000|2022-05-09 10:55:00|861.04|858.64|862.22|859.82|863.74|861.34|859.85|857.45|0
1652094000000|2022-05-09 11:00:00|863.09|860.69|865.68|863.28|867.08|864.68|862.01|859.61|0
1652094300000|2022-05-09 11:05:00|865.35|862.95|864.6|862.2|868.49|866.09|863.95|861.55|0
1652094600000|2022-05-09 11:10:00|864.38|861.98|863.51|861.11|865.89|863.49|861.24|858.84|0
1652094900000|2022-05-09 11:15:00|862.86|860.46|861.45|859.05|864.38|861.98|860.27|857.87|0
1652095200000|2022-05-09 11:20:00|861.35|858.95|859.51|857.11|861.35|858.95|856.7|854.3|0
1652095500000|2022-05-09 11:25:00|859.29|856.89|858.64|856.24|859.94|857.54|857.99|855.59|0
1652095800000|2022-05-09 11:30:00|858.42|856.02|862.84|860.44|862.84|860.44|856.7|854.3|0
1652096100000|2022-05-09 11:35:00|862.73|860.33|861.11|858.71|865.86|863.46|861.01|858.61|0
1652096400000|2022-05-09 11:40:00|861.44|859.04|861.54|859.14|864.13|861.73|858.85|856.45|0
1652096700000|2022-05-09 11:45:00|861.65|859.25|867.48|865.08|867.69|865.29|860.36|857.96|0
1652097000000|2022-05-09 11:50:00|867.05|864.65|871.88|869.48|872.32|869.92|865.85|863.45|0
1652097300000|2022-05-09 11:55:00|872.1|869.7|872.75|870.35|875.13|872.73|869.94|867.54|0
1652097600000|2022-05-09 12:00:00|872.96|870.56|875.34|872.94|875.34|872.94|868.64|866.24|0
1652097900000|2022-05-09 12:05:00|876.5|874.1|876.23|873.83|880.79|878.39|872.99|870.59|0
1652098200000|2022-05-09 12:10:00|876.02|873.62|873.85|871.45|876.67|874.27|872.33|869.93|0
1652098500000|2022-05-09 12:15:00|873.74|871.34|869.52|867.12|874.28|871.88|868.75|866.35|0
1652098800000|2022-05-09 12:20:00|869.08|866.68|872.54|870.14|873.19|870.79|868.65|866.25|0
1652099100000|2022-05-09 12:25:00|872.33|869.93|868.43|866.03|872.54|870.14|868.43|866.03|0
1652099400000|2022-05-09 12:30:00|868.53|866.13|871.02|868.62|872.1|869.7|866.05|863.65|0
1652099700000|2022-05-09 12:35:00|870.81|868.41|877.3|874.9|877.3|874.9|869.94|867.54|0
1652100000000|2022-05-09 12:40:00|877.52|875.12|879.25|876.85|882.08|879.68|876.87|874.47|0
1652100300000|2022-05-09 12:45:00|879.9|877.5|879.25|876.85|881.42|879.02|876|873.6|0
1652100600000|2022-05-09 12:50:00|879.47|877.07|882.21|879.81|882.54|880.14|878.6|876.2|0
1652100900000|2022-05-09 12:55:00|882.1|879.7|877.11|874.71|882.32|879.92|876.89|874.49|0
1652101200000|2022-05-09 13:00:00|877.33|874.93|877.54|875.14|878.41|876.01|874.72|872.32|0
1652101500000|2022-05-09 13:05:00|878.19|875.79|878.4|876|879.06|876.66|875.8|873.4|0
1652101800000|2022-05-09 13:10:00|877.97|875.57|885.79|883.39|885.79|883.39|876.67|874.27|0
1652102100000|2022-05-09 13:15:00|886.66|884.26|880.57|878.17|886.98|884.58|880.35|877.95|0
1652102400000|2022-05-09 13:20:00|880.67|878.27|881.87|879.47|881.87|879.47|878.18|875.78|0
1652102700000|2022-05-09 13:25:00|881.65|879.25|877.63|875.23|882.95|880.55|877.63|875.23|0
1652103000000|2022-05-09 13:30:00|878.72|876.32|876.44|874.04|882.73|880.33|868.65|866.25|0
1652103300000|2022-05-09 13:35:00|879.26|876.86|881.86|879.46|888.82|886.42|872.54|870.14|0
1652103600000|2022-05-09 13:40:00|883.16|880.76|880.12|877.72|884.03|881.63|872.1|869.7|0
1652103900000|2022-05-09 13:45:00|880.88|878.48|867.34|864.94|880.88|878.48|861.62|859.22|0
1652104200000|2022-05-09 13:50:00|867.99|865.59|883.81|881.41|885.22|882.82|864.53|862.13|0
1652104500000|2022-05-09 13:55:00|883.37|880.97|876.17|873.77|883.59|881.19|872.27|869.87|0
1652104800000|2022-05-09 14:00:00|875.08|872.68|871.4|869|879.42|877.02|866.64|864.24|0
1652105100000|2022-05-09 14:05:00|871.18|868.78|858.65|856.25|874.21|871.81|858.65|856.25|0
1652105400000|2022-05-09 14:10:00|859.29|856.89|870.72|868.32|874.62|872.22|859.29|856.89|0
1652105700000|2022-05-09 14:15:00|869.85|867.45|864.33|861.93|874.62|872.22|862.39|859.99|0
1652106000000|2022-05-09 14:20:00|863.8|861.4|856.02|853.62|866.6|864.2|856.02|853.62|0
1652106300000|2022-05-09 14:25:00|854.95|852.55|854.3|851.9|860.55|858.15|852.58|850.18|0
1652106600000|2022-05-09 14:30:00|852.68|850.28|855.59|853.19|856.45|854.05|849.13|846.73|0
1652106900000|2022-05-09 14:35:00|855.05|852.65|843.76|841.36|855.8|853.4|843.11|840.71|0
1652107200000|2022-05-09 14:40:00|843.54|841.14|853.21|850.81|854.72|852.32|843.54|841.14|0
1652107500000|2022-05-09 14:45:00|854.51|852.11|855.25|852.85|859.25|856.85|851.71|849.31|0
1652107800000|2022-05-09 14:50:00|854.72|852.32|844.39|841.99|858.38|855.98|844.39|841.99|0
1652108100000|2022-05-09 14:55:00|843.96|841.56|841.88|839.48|849.55|847.15|841.12|838.72|0
1652108400000|2022-05-09 15:00:00|841.66|839.26|845.93|843.53|848.28|845.88|839.95|837.55|0
1652108700000|2022-05-09 15:05:00|845.71|843.31|845.07|842.67|845.71|843.31|840.04|837.64|0
1652109000000|2022-05-09 15:10:00|844.21|841.81|843.14|840.74|849.24|846.84|840.25|837.85|0
1652109300000|2022-05-09 15:15:00|842.71|840.31|844.85|842.45|849.78|847.38|842.29|839.89|0
1652109600000|2022-05-09 15:20:00|844.64|842.24|839.93|837.53|844.64|842.24|838.22|835.82|0
1652109900000|2022-05-09 15:25:00|839.5|837.1|836.3|833.9|840.14|837.74|835.23|832.83|0
1652110200000|2022-05-09 15:30:00|836.08|833.68|837.81|835.41|838.88|836.48|829.5|827.1|0
1652110500000|2022-05-09 15:35:00|838.02|835.62|847.22|844.82|847.86|845.46|836.31|833.91|0
1652110800000|2022-05-09 15:40:00|848.5|846.1|848.28|845.88|853.22|850.82|844|841.6|0
1652111100000|2022-05-09 15:45:00|847.64|845.24|846.24|843.84|851.17|848.77|844.96|842.56|0
1652111400000|2022-05-09 15:50:00|846.45|844.05|852.67|850.27|853.96|851.56|846.45|844.05|0
1652111700000|2022-05-09 15:55:00|853.32|850.92|850.52|848.12|855.68|853.28|848.16|845.76|0
1652112000000|2022-05-09 16:00:00|850.74|848.34|841.63|839.23|850.74|848.34|839.6|837.2|0
1652112300000|2022-05-09 16:05:00|841.74|839.34|855.14|852.74|860.85|858.45|840.88|838.48|0
1652112600000|2022-05-09 16:10:00|854.83|852.43|863.01|860.61|864.3|861.9|854.83|852.43|0
1652112900000|2022-05-09 16:15:00|862.58|860.18|864.19|861.31|868.64|866.24|862.03|859.15|0
1652113200000|2022-05-09 16:20:00|863.32|860.44|864.72|861.84|867.21|864.33|858.36|855.48|0
1652113500000|2022-05-09 16:25:00|864.83|861.95|860.65|857.77|866.78|863.9|855.77|852.89|0
1652113800000|2022-05-09 16:30:00|859.46|856.58|861.49|859.09|866.46|864.06|855.15|852.27|0
1652114100000|2022-05-09 16:35:00|861.92|859.52|848.37|845.49|861.92|859.52|848.37|845.49|0
1652114400000|2022-05-09 16:40:00|848.58|845.7|846.75|843.87|851.16|848.28|846|843.12|0
1652114700000|2022-05-09 16:45:00|846.22|843.34|844.93|842.05|846.86|843.98|843|840.12|0
1652115000000|2022-05-09 16:50:00|844.5|841.62|841.62|838.74|844.93|842.05|838.83|835.95|0
1652115300000|2022-05-09 16:55:00|841.2|838.32|840.12|837.24|844.41|841.53|839.7|836.82|0
1652115600000|2022-05-09 17:00:00|839.91|837.03|838.19|835.31|842.91|840.03|837.34|834.46|0
1652115900000|2022-05-09 17:05:00|837.77|834.89|839.02|836.62|841.19|838.55|837.76|834.88|0
1652116200000|2022-05-09 17:10:00|839.12|836.72|835.17|832.77|839.12|836.72|834.31|831.91|0
1652116500000|2022-05-09 17:15:00|834.95|832.55|841.8|839.4|843.09|840.69|834.74|832.34|0
1652116800000|2022-05-09 17:20:00|841.16|838.76|838.37|835.97|841.16|838.76|836.02|833.62|0
1652117100000|2022-05-09 17:25:00|838.58|836.18|847.16|844.76|848.12|845.72|838.47|836.07|0
1652117400000|2022-05-09 17:30:00|846.19|843.79|835.47|833.07|849.52|847.12|835.47|833.07|0
1652117700000|2022-05-09 17:35:00|836|833.6|835.04|832.64|836|833.6|831.83|829.43|0
1652118000000|2022-05-09 17:40:00|834.4|832|845.54|843.14|846.61|844.21|833.86|831.46|0
1652118300000|2022-05-09 17:45:00|845.75|843.35|840.6|838.2|847.69|845.29|839.85|837.45|0
1652118600000|2022-05-09 17:50:00|841.24|838.84|830.97|828.57|841.89|839.49|827.87|825.47|0
1652118900000|2022-05-09 17:55:00|830.54|828.14|837.12|834.72|840.55|838.15|830.11|827.71|0
1652119200000|2022-05-09 18:00:00|837.34|834.94|839.6|836.72|843.77|841.37|836.91|834.51|0
1652119500000|2022-05-09 18:05:00|839.72|836.84|836.5|833.62|842.29|839.41|833.29|830.41|0
1652119800000|2022-05-09 18:10:00|834.79|831.91|836.71|833.83|842.29|839.41|833.93|831.05|0
1652120100000|2022-05-09 18:15:00|836.5|833.62|843.78|840.9|845.72|842.84|836.5|833.62|0
1652120400000|2022-05-09 18:20:00|844.32|841.44|834.45|831.57|844.86|841.98|833.28|830.4|0
1652120700000|2022-05-09 18:25:00|834.57|831.69|833.28|830.4|834.99|832.11|829.65|826.77|0
1652121000000|2022-05-09 18:30:00|833.49|830.61|832.95|830.07|834.35|831.47|825.37|822.49|0
1652121300000|2022-05-09 18:35:00|830.92|828.04|832.63|829.75|838.41|835.53|829.85|826.97|0
1652121600000|2022-05-09 18:40:00|831.78|828.9|833.16|830.28|835.62|832.74|830.38|827.5|0
1652121900000|2022-05-09 18:45:00|832.42|829.54|833.27|830.39|842.05|839.17|831.99|829.11|0
1652122200000|2022-05-09 18:50:00|833.05|830.17|838.62|835.74|840.65|837.77|827.93|825.05|0
1652122500000|2022-05-09 18:55:00|837.97|835.09|843.12|840.24|846.77|843.89|837.97|835.09|0
1652122800000|2022-05-09 19:00:00|846.13|843.25|842.26|839.38|851.93|849.05|840.54|837.66|0
1652123100000|2022-05-09 19:05:00|841.83|838.95|842.68|839.8|853.22|850.34|840.97|838.09|0
1652123400000|2022-05-09 19:10:00|841.61|838.73|852.35|849.47|854.18|851.3|841.61|838.73|0
1652123700000|2022-05-09 19:15:00|853|850.12|844.91|842.03|854.72|851.84|842.66|839.78|0
1652124000000|2022-05-09 19:20:00|844.8|841.92|833.44|830.56|844.8|841.92|831.94|829.06|0
1652124300000|2022-05-09 19:25:00|832.59|829.71|830.9|828.02|834.08|831.2|826.6|823.72|0
1652124600000|2022-05-09 19:30:00|831.32|828.44|826.88|824|831.32|828.44|822.41|819.53|0
1652124900000|2022-05-09 19:35:00|827.52|824.64|828.8|825.92|830.08|827.2|823.26|820.38|0
1652125200000|2022-05-09 19:40:00|828.37|825.49|820.68|818.28|828.37|825.49|819.19|816.79|0
1652125500000|2022-05-09 19:45:00|821.1|818.7|811.36|808.48|822.8|820.4|811.36|808.48|0
1652125800000|2022-05-09 19:50:00|813.69|810.81|810.5|807.62|813.69|810.81|804.37|801.49|0
1652126100000|2022-05-09 19:55:00|811.78|808.9|821.59|818.71|824.74|821.86|811.78|808.9|0
1652126400000|2022-05-09 20:00:00|822.02|819.14|825.84|822.96|827.12|824.24|819.04|816.16|0
1652126700000|2022-05-09 20:05:00|825.63|822.75|826.05|823.17|830.74|827.86|823.6|820.72|0
1652127000000|2022-05-09 20:10:00|826.26|823.38|830.09|827.21|831.16|828.28|825.41|822.53|0
1652127300000|2022-05-09 20:15:00|829.45|826.57|825.65|822.29|830.01|826.65|825.43|822.07|0
1652127600000|2022-05-09 20:20:00|825.75|822.39|825.64|822.28|826.07|822.71|825.43|822.07|0
1652127900000|2022-05-09 20:25:00|825.86|822.5|823.73|820.37|826.49|823.13|822.66|819.3|0
1652128200000|2022-05-09 20:30:00|823.94|820.58|822.02|818.66|825.43|822.07|821.39|818.03|0
1652128500000|2022-05-09 20:35:00|822.24|818.88|821.7|818.34|822.87|819.51|820.75|817.39|0
1652128800000|2022-05-09 20:40:00|821.6|818.24|821.48|818.12|821.81|818.45|820.32|816.96|0
1652129100000|2022-05-09 20:45:00|821.59|818.23|822.23|818.87|822.87|819.51|820.95|817.59|0
1652129400000|2022-05-09 20:50:00|822.12|818.76|822.11|818.75|822.54|819.18|820.95|817.59|0
1652129700000|2022-05-09 20:55:00|822.22|818.86|821.41|818.61|822.44|819.08|820.95|817.59|0
1652130000000|2022-05-09 21:00:00|821.39|818.59|822.18|819.38|822.3|819.5|820.45|817.65|0
1652130300000|2022-05-09 21:05:00|822.11|819.31|822.2|819.4|822.33|819.53|822.05|819.25|0
1652130600000|2022-05-09 21:10:00|822.27|819.47|822.26|819.46|822.29|819.49|822.17|819.37|0
1652130900000|2022-05-09 21:15:00|822.17|819.37|822.13|819.33|822.42|819.62|821.91|819.11|0
1652131200000|2022-05-09 21:20:00|822.1|819.3|821.91|819.11|822.35|819.55|821.61|818.81|0
1652131500000|2022-05-09 21:25:00|822.17|819.37|821.36|818.56|822.17|819.37|821.33|818.53|0
1652131800000|2022-05-09 21:30:00|821.33|818.53|821.1|818.3|821.54|818.74|820.85|818.05|0
1652132100000|2022-05-09 21:35:00|820.98|818.18|820.98|818.18|820.98|818.18|820.79|817.99|0
1652132400000|2022-05-09 21:40:00|820.94|818.14|820.97|818.17|821.28|818.48|820.66|817.86|0
1652132700000|2022-05-09 21:45:00|820.94|818.14|821.03|818.23|821.21|818.41|820.94|818.14|0
1652133000000|2022-05-09 21:50:00|821.09|818.29|821.77|818.97|821.77|818.97|821.09|818.29|0
1652133300000|2022-05-09 21:55:00|821.8|819|823.31|820.51|823.72|820.92|821.8|819|0
1652133600000|2022-05-09 22:00:00|824.64|821.84|826.12|823.32|830.07|827.27|824.64|821.84|0
1652133900000|2022-05-09 22:05:00|826.02|823.22|825.81|823.01|827.82|825.02|825.81|823.01|0
1652134200000|2022-05-09 22:10:00|826.02|823.22|827.93|825.13|828.03|825.23|824.53|821.73|0
1652134500000|2022-05-09 22:15:00|828.36|825.56|828.99|826.19|829.63|826.83|827.72|824.92|0
1652134800000|2022-05-09 22:20:00|829.1|826.3|829.31|826.51|830.06|827.26|828.56|825.76|0
1652135100000|2022-05-09 22:25:00|829.52|826.72|829.41|826.61|829.84|827.04|829.2|826.4|0
1652135400000|2022-05-09 22:30:00|829.63|826.83|831.75|828.95|832.18|829.38|829.3|826.5|0
1652135700000|2022-05-09 22:35:00|831.97|829.17|831.97|829.17|832.39|829.59|831.75|828.95|0
1652136000000|2022-05-09 22:40:00|831.96|829.16|830.9|828.1|831.96|829.16|830.47|827.67|0
1652136300000|2022-05-09 22:45:00|831|828.2|832.17|829.37|832.17|829.37|830.04|827.24|0
1652136600000|2022-05-09 22:50:00|831.75|828.95|831.32|828.52|831.75|828.95|830.89|828.09|0
1652136900000|2022-05-09 22:55:00|831.21|828.41|831.1|828.3|831.53|828.73|830.04|827.24|0
1652137200000|2022-05-09 23:00:00|831.31|828.51|830.89|828.09|831.53|828.73|830.46|827.66|0
1652137500000|2022-05-09 23:05:00|830.99|828.19|830.24|827.44|831.41|828.61|830.24|827.44|0
1652137800000|2022-05-09 23:10:00|830.35|827.55|827.15|824.35|830.46|827.66|827.15|824.35|0
1652138100000|2022-05-09 23:15:00|827.26|824.46|827.15|824.35|827.68|824.88|825.34|822.54|0
1652138400000|2022-05-09 23:20:00|827.26|824.46|825.76|822.96|828.53|825.73|825.13|822.33|0
1652138700000|2022-05-09 23:25:00|825.98|823.18|825.55|822.75|825.98|823.18|823.85|821.05|0
1652139000000|2022-05-09 23:30:00|825.34|822.54|826.82|824.02|826.82|824.02|824.91|822.11|0
1652139300000|2022-05-09 23:35:00|826.92|824.12|826.92|824.12|827.35|824.55|825.33|822.53|0
1652139600000|2022-05-09 23:40:00|827.13|824.33|828.31|825.51|829.59|826.79|826.61|823.81|0
1652139900000|2022-05-09 23:45:00|828.52|825.72|826.81|824.01|829.8|827|826.81|824.01|0
1652140200000|2022-05-09 23:50:00|826.6|823.8|828.51|825.71|829.26|826.46|826.6|823.8|0
1652140500000|2022-05-09 23:55:00|828.3|825.5|830.22|827.42|831.28|828.48|828.3|825.5|0
1652140800000|2022-05-10 00:00:00|830.32|827.52|824.89|822.09|830.86|828.06|824.68|821.88|0
1652141100000|2022-05-10 00:05:00|824.99|822.19|822.76|819.96|825.32|822.52|822.76|819.96|0
1652141400000|2022-05-10 00:10:00|823.19|820.39|813.81|810.45|823.19|820.39|813.81|810.45|0
1652141700000|2022-05-10 00:15:00|813.7|810.34|803.43|800.07|813.7|810.34|798.71|795.35|0
1652142000000|2022-05-10 00:20:00|803.95|800.59|805.04|801.4|805.95|802.59|800.9|797.54|0
1652142300000|2022-05-10 00:25:00|804.83|801.19|805.46|801.82|807.57|803.93|803.77|800.13|0
1652142600000|2022-05-10 00:30:00|806.19|802.55|809.35|805.71|809.77|806.13|805.46|801.82|0
1652142900000|2022-05-10 00:35:00|809.67|806.03|807.14|803.5|811.36|807.72|806.93|803.29|0
1652143200000|2022-05-10 00:40:00|807.35|803.71|810.61|806.97|810.82|807.18|804.4|800.76|0
1652143500000|2022-05-10 00:45:00|810.51|806.87|806.29|802.65|810.93|807.29|806.29|802.65|0
1652143800000|2022-05-10 00:50:00|806.5|802.86|807.97|804.33|808.61|804.97|805.02|801.38|0
1652144100000|2022-05-10 00:55:00|807.76|804.12|809.03|805.39|810.08|806.44|807.34|803.7|0
1652144400000|2022-05-10 01:00:00|809.76|806.12|807.65|804.01|810.18|806.54|805.86|802.22|0
1652144700000|2022-05-10 01:05:00|807.76|804.12|817.48|813.84|817.79|814.15|807.65|804.01|0
1652145000000|2022-05-10 01:10:00|818.11|814.47|816.63|812.99|819.38|815.74|813.24|809.6|0
1652145300000|2022-05-10 01:15:00|816.73|813.09|817.26|813.62|820.54|816.9|816.3|812.66|0
1652145600000|2022-05-10 01:20:00|817.47|813.83|814.72|811.08|818.53|814.89|814.18|810.54|0
1652145900000|2022-05-10 01:25:00|814.93|811.29|815.56|811.92|817.47|813.83|813.24|809.6|0
1652146200000|2022-05-10 01:30:00|815.35|811.71|815.87|812.23|816.83|813.19|813.02|809.38|0
1652146500000|2022-05-10 01:35:00|816.08|812.44|815.13|811.49|816.19|812.55|811.75|808.11|0
1652146800000|2022-05-10 01:40:00|815.02|811.38|813.65|810.01|818.62|814.98|813.65|810.01|0
1652147100000|2022-05-10 01:45:00|813.86|810.22|815.23|811.59|815.86|812.22|812.38|808.74|0
1652147400000|2022-05-10 01:50:00|815.65|812.01|825.3|821.66|825.3|821.66|815.44|811.8|0
1652147700000|2022-05-10 01:55:00|825.51|821.87|827.52|823.88|830.18|826.54|825.3|821.66|0
1652148000000|2022-05-10 02:00:00|828.06|824.42|827.26|823.62|829.97|826.33|826.67|823.03|0
1652148300000|2022-05-10 02:05:00|827.16|823.52|829.29|825.65|829.29|825.65|823.97|820.33|0
1652148600000|2022-05-10 02:10:00|829.92|826.28|831.84|828.2|832.37|828.73|829.5|825.86|0
1652148900000|2022-05-10 02:15:00|832.05|828.41|831.41|827.77|832.16|828.52|828.86|825.22|0
1652149200000|2022-05-10 02:20:00|831.73|828.09|830.98|827.34|832.69|829.05|830.56|826.92|0
1652149500000|2022-05-10 02:25:00|831.2|827.56|838.24|834.6|838.45|834.81|830.98|827.34|0
1652149800000|2022-05-10 02:30:00|837.81|834.17|834.48|830.84|838.66|835.02|834.06|830.42|0
1652150100000|2022-05-10 02:35:00|834.58|830.94|838.11|834.47|838.11|834.47|833.84|830.2|0
1652150400000|2022-05-10 02:40:00|838.22|834.58|835.12|831.48|838.22|834.58|834.26|830.62|0
1652150700000|2022-05-10 02:45:00|834.9|831.26|835|831.36|836.5|832.86|834.26|830.62|0
1652151000000|2022-05-10 02:50:00|835.11|831.47|834.9|831.26|836.61|832.97|834.26|830.62|0
1652151300000|2022-05-10 02:55:00|835.11|831.47|834.47|830.83|835.97|832.33|833.19|829.55|0
1652151600000|2022-05-10 03:00:00|834.68|831.04|837.03|833.39|837.03|833.39|834.47|830.83|0
1652151900000|2022-05-10 03:05:00|836.71|833.07|837.03|833.39|838.74|835.1|834.68|831.04|0
1652152200000|2022-05-10 03:10:00|836.6|832.96|834.99|831.35|837.34|833.7|834.46|830.82|0
1652152500000|2022-05-10 03:15:00|834.89|831.25|834.56|830.92|836.06|832.42|833.49|829.85|0
1652152800000|2022-05-10 03:20:00|834.46|830.82|831.25|827.61|834.88|831.24|829.97|826.33|0
1652153100000|2022-05-10 03:25:00|831.36|827.72|832.74|829.1|833.17|829.53|830.4|826.76|0
1652153400000|2022-05-10 03:30:00|832.85|829.21|832.2|828.56|832.85|829.21|831.04|827.4|0
1652153700000|2022-05-10 03:35:00|832.31|828.67|834.02|830.38|834.45|830.81|831.78|828.14|0
1652154000000|2022-05-10 03:40:00|834.12|830.48|834.87|831.23|836.47|832.83|833.8|830.16|0
1652154300000|2022-05-10 03:45:00|834.66|831.02|838.07|834.43|838.07|834.43|834.66|831.02|0
1652154600000|2022-05-10 03:50:00|838.29|834.65|838.5|834.86|838.93|835.29|837.54|833.9|0
1652154900000|2022-05-10 03:55:00|838.71|835.07|838.92|835.28|838.93|835.29|837.86|834.22|0
1652155200000|2022-05-10 04:00:00|838.71|835.07|838.71|835.07|838.92|835.28|837.85|834.21|0
1652155500000|2022-05-10 04:05:00|838.81|835.17|838.49|834.85|838.92|835.28|837.64|834|0
1652155800000|2022-05-10 04:10:00|838.28|834.64|838.06|834.42|838.92|835.28|837.63|833.99|0
1652156100000|2022-05-10 04:15:00|837.85|834.21|837.84|834.2|838.49|834.85|836.99|833.35|0
1652156400000|2022-05-10 04:20:00|838.06|834.42|837.41|833.77|838.49|834.85|837.2|833.56|0
1652156700000|2022-05-10 04:25:00|837.63|833.99|838.05|834.41|838.7|835.06|837.41|833.77|0
1652157000000|2022-05-10 04:30:00|838.27|834.63|837.62|833.98|838.91|835.27|837.62|833.98|0
1652157300000|2022-05-10 04:35:00|837.84|834.2|838.26|834.62|838.9|835.26|836.77|833.13|0
1652157600000|2022-05-10 04:40:00|838.15|834.51|838.47|834.83|838.69|835.05|838.05|834.41|0
1652157900000|2022-05-10 04:45:00|838.15|834.51|838.47|834.83|838.9|835.26|838.04|834.4|0
1652158200000|2022-05-10 04:50:00|838.26|834.62|837.61|833.97|838.68|835.04|837.61|833.97|0
1652158500000|2022-05-10 04:55:00|837.18|833.54|837.82|834.18|838.89|835.25|836.76|833.12|0
1652158800000|2022-05-10 05:00:00|837.71|834.07|836.75|833.11|838.89|835.25|836.11|832.47|0
1652159100000|2022-05-10 05:05:00|836.96|833.32|842.1|838.46|842.74|839.1|836.85|833.21|0
1652159400000|2022-05-10 05:10:00|841.88|838.24|842.74|839.1|842.74|839.1|841.88|838.24|0
1652159700000|2022-05-10 05:15:00|842.52|838.88|842.52|838.88|842.73|839.09|840.91|837.27|0
1652160000000|2022-05-10 05:20:00|842.41|838.77|840.38|836.74|842.41|838.77|839.31|835.67|0
1652160300000|2022-05-10 05:25:00|840.48|836.84|843.26|839.62|844.02|840.38|840.16|836.52|0
1652160600000|2022-05-10 05:30:00|843.37|839.73|845.08|841.44|845.51|841.87|842.94|839.3|0
1652160900000|2022-05-10 05:35:00|845.3|841.66|845.51|841.87|845.51|841.87|844.76|841.12|0
1652161200000|2022-05-10 05:40:00|845.29|841.65|844.43|840.79|845.4|841.76|843.79|840.15|0
1652161500000|2022-05-10 05:45:00|844.54|840.9|844.97|841.33|845.29|841.65|844.43|840.79|0
1652161800000|2022-05-10 05:50:00|844.75|841.11|841.64|838|847.64|844|841.32|837.68|0
1652162100000|2022-05-10 05:55:00|841.75|838.11|840.56|836.92|843.03|839.39|840.56|836.92|0
1652162400000|2022-05-10 06:00:00|840.67|837.03|846.03|842.39|846.46|842.82|838.85|835.21|0
1652162700000|2022-05-10 06:05:00|846.25|842.61|845.38|841.74|848.82|845.18|844.74|841.1|0
1652163000000|2022-05-10 06:10:00|845.17|841.53|849.56|845.92|849.68|846.04|844.96|841.32|0
1652163300000|2022-05-10 06:15:00|849.46|845.82|847.53|843.89|849.46|845.82|847.31|843.67|0
1652163600000|2022-05-10 06:20:00|847.84|844.2|849.67|846.03|849.67|846.03|847.84|844.2|0
1652163900000|2022-05-10 06:25:00|849.46|845.82|847.09|843.45|849.67|846.03|846.76|843.12|0
1652164200000|2022-05-10 06:30:00|847.31|843.67|848.91|845.27|849.67|846.03|847.31|843.67|0
1652164500000|2022-05-10 06:35:00|848.81|845.17|851.38|847.74|852.03|848.39|848.69|845.05|0
1652164800000|2022-05-10 06:40:00|851.81|848.17|855.47|851.83|855.9|852.26|851.06|847.42|0
1652165100000|2022-05-10 06:45:00|855.68|852.04|854.16|850.52|857.48|853.84|852.97|849.33|0
1652165400000|2022-05-10 06:50:00|854.26|850.62|856.19|852.55|857.7|854.06|852.65|849.01|0
1652165700000|2022-05-10 06:55:00|856.09|852.45|856.19|852.55|857.81|854.17|855.88|852.24|0
1652166000000|2022-05-10 07:00:00|856.41|852.77|852|848.36|856.52|852.88|852|848.36|0
1652166300000|2022-05-10 07:05:00|851.95|848.83|851.41|848.29|856.57|853.45|851.41|848.29|0
1652166600000|2022-05-10 07:10:00|851.31|848.19|850.98|847.86|851.63|848.51|847.23|844.11|0
1652166900000|2022-05-10 07:15:00|849.69|846.57|851.52|848.4|854.96|851.84|848.4|845.28|0
1652167200000|2022-05-10 07:20:00|851.3|848.18|856.68|853.56|856.68|853.56|851.3|848.18|0
1652167500000|2022-05-10 07:25:00|856.24|853.12|854.19|851.07|857.32|854.2|853.88|850.76|0
1652167800000|2022-05-10 07:30:00|854.31|851.19|846.46|843.34|854.31|851.19|845.07|841.95|0
1652168100000|2022-05-10 07:35:00|846.57|843.45|852.15|849.03|853.01|849.89|846.24|843.12|0
1652168400000|2022-05-10 07:40:00|852.04|848.92|846.24|843.12|854.09|850.97|846.24|843.12|0
1652168700000|2022-05-10 07:45:00|846.78|843.66|844.2|841.08|847.85|844.73|842.59|839.47|0
1652169000000|2022-05-10 07:50:00|844.85|841.73|842.16|839.04|847.85|844.73|841.85|838.73|0
1652169300000|2022-05-10 07:55:00|842.27|839.15|843.13|840.01|846.23|843.11|841.09|837.97|0
1652169600000|2022-05-10 08:00:00|843.34|840.22|843.98|840.86|845.27|842.15|841.41|838.29|0
1652169900000|2022-05-10 08:05:00|843.66|840.54|849.45|846.33|849.45|846.33|842.37|839.25|0
1652170200000|2022-05-10 08:10:00|849.02|845.9|846.12|843|850.3|847.18|846.12|843|0
1652170500000|2022-05-10 08:15:00|846.44|843.32|851.48|848.36|851.49|848.37|846.44|843.32|0
1652170800000|2022-05-10 08:20:00|851.37|848.25|854.49|851.37|854.81|851.69|850.84|847.72|0
1652171100000|2022-05-10 08:25:00|854.28|851.16|855.67|852.55|856.75|853.63|852.13|849.01|0
1652171400000|2022-05-10 08:30:00|855.56|852.44|856.08|853.68|856.44|853.68|854.61|851.49|0
1652171700000|2022-05-10 08:35:00|855.86|853.46|855.65|853.25|856.08|853.68|854.24|851.84|0
1652172000000|2022-05-10 08:40:00|855.43|853.03|853.7|851.3|855.43|853.03|851.98|849.58|0
1652172300000|2022-05-10 08:45:00|854.35|851.95|854.99|852.59|856.07|853.67|853.06|850.66|0
1652172600000|2022-05-10 08:50:00|854.88|852.48|852.29|849.89|855.96|853.56|852.29|849.89|0
1652172900000|2022-05-10 08:55:00|852.51|850.11|854.77|852.37|855.42|853.02|852.41|850.01|0
1652173200000|2022-05-10 09:00:00|854.88|852.48|854.66|852.26|855.95|853.55|853.26|850.86|0
1652173500000|2022-05-10 09:05:00|854.55|852.15|856.06|853.66|856.06|853.66|854.44|852.04|0
1652173800000|2022-05-10 09:10:00|858.22|855.82|858.32|855.92|858.43|856.03|856.49|854.09|0
1652174100000|2022-05-10 09:15:00|858.21|855.81|855.19|852.79|858.65|856.25|854.55|852.15|0
1652174400000|2022-05-10 09:20:00|854.98|852.58|854.22|851.82|856.48|854.08|853.25|850.85|0
1652174700000|2022-05-10 09:25:00|854.11|851.71|853.25|850.85|854.76|852.36|852.6|850.2|0
1652175000000|2022-05-10 09:30:00|853.46|851.06|855.29|852.89|855.72|853.32|853.46|851.06|0
1652175300000|2022-05-10 09:35:00|855.4|853|857.99|855.59|857.99|855.59|853.89|851.49|0
1652175600000|2022-05-10 09:40:00|858.09|855.69|854.53|852.13|858.2|855.8|854.32|851.92|0
1652175900000|2022-05-10 09:45:00|854.32|851.92|852.27|849.87|854.96|852.56|851.73|849.33|0
1652176200000|2022-05-10 09:50:00|852.48|850.08|847.64|845.24|853.88|851.48|847.64|845.24|0
1652176500000|2022-05-10 09:55:00|847.53|845.13|845.42|842.3|848.5|846.1|844.2|841.8|0
1652176800000|2022-05-10 10:00:00|845.64|842.52|845.42|842.3|847.35|844.23|843.7|840.58|0
1652177100000|2022-05-10 10:05:00|845.63|842.51|846.06|842.94|849.5|846.38|845.2|842.08|0
1652177400000|2022-05-10 10:10:00|846.27|843.15|846.06|842.94|848.21|845.09|845.41|842.29|0
1652177700000|2022-05-10 10:15:00|846.27|843.15|847.99|844.87|847.99|844.87|843.37|840.25|0
1652178000000|2022-05-10 10:20:00|848.09|844.97|850.67|847.55|851|847.88|847.34|844.22|0
1652178300000|2022-05-10 10:25:00|850.31|847.91|849.13|846.73|850.64|848.24|848.27|845.87|0
1652178600000|2022-05-10 10:30:00|848.7|846.3|853|850.6|853|850.6|848.7|846.3|0
1652178900000|2022-05-10 10:35:00|852.78|850.38|851.92|849.52|853.21|850.81|851.49|849.09|0
1652179200000|2022-05-10 10:40:00|852.14|849.74|851.7|849.3|853.21|850.81|851.06|848.66|0
1652179500000|2022-05-10 10:45:00|851.59|849.19|847.83|845.43|853.21|850.81|846.75|844.35|0
1652179800000|2022-05-10 10:50:00|847.61|845.21|844.6|842.2|848.9|846.5|844.28|841.88|0
1652180100000|2022-05-10 10:55:00|844.49|842.09|844.3|841.9|846.35|843.95|844.09|841.69|0
1652180400000|2022-05-10 11:00:00|844.2|841.8|840.55|838.15|846.35|843.95|840.55|838.15|0
1652180700000|2022-05-10 11:05:00|841.2|838.8|843.19|840.79|843.62|841.22|839.33|836.93|0
1652181000000|2022-05-10 11:10:00|843.4|841|842.11|839.71|843.4|841|841.04|838.64|0
1652181300000|2022-05-10 11:15:00|842.33|839.93|838.04|835.64|842.33|839.93|837.62|835.22|0
1652181600000|2022-05-10 11:20:00|837.62|835.22|837.83|835.43|838.9|836.5|835.15|832.75|0
1652181900000|2022-05-10 11:25:00|837.19|834.79|839.96|837.56|840.39|837.99|835.69|833.29|0
1652182200000|2022-05-10 11:30:00|839.54|837.14|843.14|840.74|843.57|841.17|837.61|835.21|0
1652182500000|2022-05-10 11:35:00|843.04|840.64|843.25|840.85|843.68|841.28|841.96|839.56|0
1652182800000|2022-05-10 11:40:00|843.35|840.95|838.75|836.35|843.46|841.06|838.75|836.35|0
1652183100000|2022-05-10 11:45:00|838.53|836.13|843.46|841.06|844.1|841.7|838.32|835.92|0
1652183400000|2022-05-10 11:50:00|843.89|841.49|838.31|835.91|843.99|841.59|838.31|835.91|0
1652183700000|2022-05-10 11:55:00|838.1|835.7|843.45|841.05|843.88|841.48|838.1|835.7|0
1652184000000|2022-05-10 12:00:00|843.34|840.94|846.1|843.7|846.85|844.45|843.02|840.62|0
1652184300000|2022-05-10 12:05:00|846.31|843.91|848.03|845.63|850.18|847.78|845.67|843.27|0
1652184600000|2022-05-10 12:10:00|848.24|845.84|850.6|848.2|851.25|848.85|848.24|845.84|0
1652184900000|2022-05-10 12:15:00|850.49|848.09|852.11|849.71|852.54|850.14|848.56|846.16|0
1652185200000|2022-05-10 12:20:00|852.42|850.02|849.28|846.88|852.54|850.14|849.28|846.88|0
1652185500000|2022-05-10 12:25:00|849.5|847.1|851.43|849.03|851.86|849.46|848.64|846.24|0
1652185800000|2022-05-10 12:30:00|851.22|848.82|851.86|849.46|854.23|851.83|849.71|847.31|0
1652186100000|2022-05-10 12:35:00|852.07|849.67|859.19|856.79|859.19|856.79|851.75|849.35|0
1652186400000|2022-05-10 12:40:00|859.4|857|856.81|854.41|860.26|857.86|856.38|853.98|0
1652186700000|2022-05-10 12:45:00|856.7|854.3|855.94|853.54|858.32|855.92|855.08|852.68|0
1652187000000|2022-05-10 12:50:00|856.16|853.76|863.17|860.77|863.5|861.1|855.73|853.33|0
1652187300000|2022-05-10 12:55:00|863.07|860.67|865.76|863.36|867.39|864.99|861.77|859.37|0
1652187600000|2022-05-10 13:00:00|866.09|863.69|871.26|868.86|872.39|869.99|865.87|863.47|0
1652187900000|2022-05-10 13:05:00|871.05|868.65|868.76|866.36|871.48|869.08|868.23|865.83|0
1652188200000|2022-05-10 13:10:00|868.66|866.26|868.87|866.47|871.47|869.07|868.01|865.61|0
1652188500000|2022-05-10 13:15:00|868.44|866.04|867.14|864.74|870.82|868.42|866.92|864.52|0
1652188800000|2022-05-10 13:20:00|866.92|864.52|869.74|867.34|870.6|868.2|866.92|864.52|0
1652189100000|2022-05-10 13:25:00|869.52|867.12|871.47|869.07|871.47|869.07|868.22|865.82|0
1652189400000|2022-05-10 13:30:00|874.07|871.67|873.63|871.23|884.16|881.76|872.98|870.58|0
1652189700000|2022-05-10 13:35:00|873.52|871.12|870.26|867.86|873.52|871.12|862.48|860.08|0
1652190000000|2022-05-10 13:40:00|870.16|867.76|863.03|860.63|870.16|867.76|861.95|859.55|0
1652190300000|2022-05-10 13:45:00|861.95|859.55|850.29|847.89|862.17|859.77|848.57|846.17|0
1652190600000|2022-05-10 13:50:00|849.21|846.81|857.59|855.19|860.4|858|848.14|845.74|0
1652190900000|2022-05-10 13:55:00|857.16|854.76|867.74|865.34|867.74|865.34|856.52|854.12|0
1652191200000|2022-05-10 14:00:00|868.61|866.21|870.99|868.59|871.85|869.45|860.39|857.99|0
1652191500000|2022-05-10 14:05:00|871.2|868.8|868.39|865.99|876.19|873.79|867.19|864.79|0
1652191800000|2022-05-10 14:10:00|869.9|867.5|862.98|860.58|873.15|870.75|859.09|856.69|0
1652192100000|2022-05-10 14:15:00|862.12|859.72|863.84|861.44|869.68|867.28|861.03|858.63|0
1652192400000|2022-05-10 14:20:00|864.16|861.76|858.03|855.63|868.58|866.18|853.93|851.53|0
1652192700000|2022-05-10 14:25:00|857.81|855.41|853.5|851.1|859.32|856.92|849.19|846.79|0
1652193000000|2022-05-10 14:30:00|853.93|851.53|848.55|846.15|856.3|853.9|846.18|843.78|0
1652193300000|2022-05-10 14:35:00|849.84|847.44|837.39|834.99|849.84|847.44|837.39|834.99|0
1652193600000|2022-05-10 14:40:00|838.03|835.63|836.03|833.63|838.03|835.63|829.3|826.9|0
1652193900000|2022-05-10 14:45:00|835.6|833.2|823.16|820.76|836.25|833.85|820.38|817.98|0
1652194200000|2022-05-10 14:50:00|822.3|819.9|828.08|825.68|829.59|827.19|815.89|813.49|0
1652194500000|2022-05-10 14:55:00|827.66|825.26|823.72|821.32|830.55|828.15|822.3|819.9|0
1652194800000|2022-05-10 15:00:00|822.76|820.36|817.64|815.24|829.17|826.77|814.88|812.48|0
1652195100000|2022-05-10 15:05:00|818.07|815.67|807.95|805.55|818.07|815.67|807.41|805.01|0
1652195400000|2022-05-10 15:10:00|807.1|804.7|803.08|800.68|812.83|810.43|803.08|800.68|0
1652195700000|2022-05-10 15:15:00|802.23|799.83|816.86|814.46|816.96|814.56|800.11|797.71|0
1652196000000|2022-05-10 15:20:00|817.07|814.67|805.4|803|817.07|814.67|804.65|802.25|0
1652196300000|2022-05-10 15:25:00|805.61|803.21|810.4|808|811.35|808.95|800.26|797.86|0
1652196600000|2022-05-10 15:30:00|811.04|808.64|805.68|803.28|813.37|810.97|798.71|796.31|0
1652196900000|2022-05-10 15:35:00|806.11|803.71|821.44|819.04|822.72|820.32|805.47|803.07|0
1652197200000|2022-05-10 15:40:00|820.8|818.4|815.7|813.3|824.21|821.81|812.3|809.9|0
1652197500000|2022-05-10 15:45:00|816.34|813.94|807.85|805.45|816.55|814.15|806.26|803.86|0
1652197800000|2022-05-10 15:50:00|807.42|805.02|808.27|805.87|809.12|806.72|799.81|797.41|0
1652198100000|2022-05-10 15:55:00|808.16|805.76|810.81|808.41|814.84|812.44|797.91|795.51|0
1652198400000|2022-05-10 16:00:00|811.66|809.26|819.09|816.69|819.83|817.43|808.16|805.76|0
1652198700000|2022-05-10 16:05:00|819.51|817.11|803.82|801.42|819.94|817.54|803.28|800.88|0
1652199000000|2022-05-10 16:10:00|803.18|800.78|807.41|805.01|812.29|809.89|800.65|798.25|0
1652199300000|2022-05-10 16:15:00|806.14|803.74|803.18|800.78|813.35|810.95|802.64|800.24|0
1652199600000|2022-05-10 16:20:00|802.96|800.56|801.48|799.08|806.98|804.58|799.79|797.39|0
1652199900000|2022-05-10 16:25:00|801.27|798.87|801.11|798.71|805.92|803.52|799.63|797.23|0
1652200200000|2022-05-10 16:30:00|801.64|799.24|793.4|791|805.55|803.15|789.19|786.79|0
1652200500000|2022-05-10 16:35:00|792.98|790.58|794.66|792.26|799.31|796.91|792.14|789.74|0
1652200800000|2022-05-10 16:40:00|793.4|791|801.84|799.44|802.06|799.66|792.35|789.95|0
1652201100000|2022-05-10 16:45:00|801.42|799.02|807.35|804.95|812.23|809.83|799.94|797.54|0
1652201400000|2022-05-10 16:50:00|806.92|804.52|797.19|794.79|806.92|804.52|795.71|793.31|0
1652201700000|2022-05-10 16:55:00|796.45|794.05|797.4|795|800.25|797.85|794.44|792.04|0
1652202000000|2022-05-10 17:00:00|795.92|793.52|807.78|805.38|810.43|808.03|794.97|792.57|0
1652202300000|2022-05-10 17:05:00|807.57|805.17|813.33|810.93|814.79|812.39|807.57|805.17|0
1652202600000|2022-05-10 17:10:00|810.77|808.37|806.52|804.12|810.99|808.59|802.49|800.09|0
1652202900000|2022-05-10 17:15:00|807.16|804.76|802.27|799.87|809.49|807.09|799.52|797.12|0
1652203200000|2022-05-10 17:20:00|805.67|803.27|803.12|800.72|806.3|803.9|797.92|795.52|0
1652203500000|2022-05-10 17:25:00|803.75|801.35|818.22|815.82|818.22|815.82|803.75|801.35|0
1652203800000|2022-05-10 17:30:00|818|815.6|826.25|823.85|826.69|824.29|818|815.6|0
1652204100000|2022-05-10 17:35:00|826.03|823.63|835.46|833.06|836.75|834.35|826.03|823.63|0
1652204400000|2022-05-10 17:40:00|835.78|833.38|843.27|840.87|845.89|843.49|835.78|833.38|0
1652204700000|2022-05-10 17:45:00|842.32|839.92|851.58|849.18|851.9|849.5|841.67|839.27|0
1652205000000|2022-05-10 17:50:00|851.37|848.97|850.5|848.1|852.88|850.48|845.54|843.14|0
1652205300000|2022-05-10 17:55:00|851.8|849.4|856.33|853.93|857.2|854.8|848.56|846.16|0
1652205600000|2022-05-10 18:00:00|856.98|854.58|856.11|853.71|858.49|856.09|850.71|848.31|0
1652205900000|2022-05-10 18:05:00|856.98|854.58|847.57|845.17|857.2|854.8|847.14|844.74|0
1652206200000|2022-05-10 18:10:00|847.79|845.39|855.98|853.58|857.71|855.31|845.85|843.45|0
1652206500000|2022-05-10 18:15:00|855.33|852.93|847.35|844.95|856.2|853.8|836.38|833.98|0
1652206800000|2022-05-10 18:20:00|847.78|845.38|840.03|837.63|850.37|847.97|838.74|836.34|0
1652207100000|2022-05-10 18:25:00|840.25|837.85|835.74|833.34|840.89|838.49|829.09|826.69|0
1652207400000|2022-05-10 18:30:00|836.17|833.77|835.09|832.69|838.75|836.35|832.52|830.12|0
1652207700000|2022-05-10 18:35:00|834.45|832.05|835.95|833.55|842.51|840.11|834.45|832.05|0
1652208000000|2022-05-10 18:40:00|834.02|831.62|849.09|846.69|849.74|847.34|829.72|827.32|0
1652208300000|2022-05-10 18:45:00|848.23|845.83|840.46|838.06|848.66|846.26|832.51|830.11|0
1652208600000|2022-05-10 18:50:00|839.17|836.77|841.9|839.5|844.34|841.94|836.8|834.4|0
1652208900000|2022-05-10 18:55:00|842.33|839.93|838.98|836.58|843.2|840.8|830.91|828.51|0
1652209200000|2022-05-10 19:00:00|839.31|836.91|842.11|839.71|845.57|843.17|837.15|834.75|0
1652209500000|2022-05-10 19:05:00|841.9|839.5|841.03|838.63|851.84|849.44|840.6|838.2|0
1652209800000|2022-05-10 19:10:00|840.17|837.77|842.54|840.14|847.3|844.9|839.3|836.9|0
1652210100000|2022-05-10 19:15:00|842.97|840.57|842.97|840.57|847.94|845.54|836.93|834.53|0
1652210400000|2022-05-10 19:20:00|843.4|841|830.68|828.28|843.83|841.43|829.18|826.78|0
1652210700000|2022-05-10 19:25:00|830.9|828.5|830.68|828.28|832.19|829.79|830.68|828.28|0
1652211000000|2022-05-10 19:30:00|825.09|822.69|822.73|820.33|825.09|822.69|818.44|816.04|0
1652211300000|2022-05-10 19:35:00|821.87|819.47|816.73|814.33|825.09|822.69|813.3|810.9|0
1652211600000|2022-05-10 19:40:00|816.08|813.68|813.94|811.54|818.22|815.82|812.88|810.48|0
1652211900000|2022-05-10 19:45:00|815.11|812.71|821.83|819.43|824.84|822.44|812.45|810.05|0
1652212200000|2022-05-10 19:50:00|817.65|815.25|824.61|822.21|825.69|823.29|815.2|812.8|0
1652212500000|2022-05-10 19:55:00|824.4|822|821.61|819.21|825.04|822.64|817.76|815.36|0
1652212800000|2022-05-10 20:00:00|820.75|818.35|816.05|813.65|821.4|819|814.01|811.61|0
1652213100000|2022-05-10 20:05:00|816.69|814.29|820.32|817.92|824.39|821.99|816.47|814.07|0
1652213400000|2022-05-10 20:10:00|820.75|818.35|819.41|817.01|821.98|819.58|817.16|814.76|0
1652213700000|2022-05-10 20:15:00|818.32|815.52|820.46|817.66|821.1|818.3|818.32|815.52|0
1652214000000|2022-05-10 20:20:00|820.25|817.45|821.1|818.3|822.39|819.59|819.18|816.38|0
1652214300000|2022-05-10 20:25:00|821.2|818.4|821.96|819.16|822.38|819.58|819.92|817.12|0
1652214600000|2022-05-10 20:30:00|821.74|818.94|819.81|817.01|822.38|819.58|819.38|816.58|0
1652214900000|2022-05-10 20:35:00|820.03|817.23|820.02|817.22|820.88|818.08|818.74|815.94|0
1652215200000|2022-05-10 20:40:00|819.81|817.01|818.52|815.72|820.45|817.65|818.52|815.72|0
1652215500000|2022-05-10 20:45:00|818.62|815.82|817.12|814.32|818.62|815.82|815.52|812.72|0
1652215800000|2022-05-10 20:50:00|817.24|814.44|817.87|815.07|819.26|816.46|816.59|813.79|0
1652216100000|2022-05-10 20:55:00|817.76|814.96|818.51|815.71|819.8|817|817.23|814.43|0
1652216400000|2022-05-10 21:00:00|818.27|815.47|818.55|815.75|818.69|815.89|817.85|815.05|0
1652216700000|2022-05-10 21:05:00|818.3|815.5|818.32|815.52|818.95|816.15|817.88|815.08|0
1652217000000|2022-05-10 21:10:00|818.41|815.61|818.1|815.3|818.41|815.61|818.1|815.3|0
1652217300000|2022-05-10 21:15:00|817.98|815.18|818.56|815.76|818.68|815.88|817.98|815.18|0
1652217600000|2022-05-10 21:20:00|818.5|815.7|818.38|815.58|818.66|815.86|818.38|815.58|0
1652217900000|2022-05-10 21:25:00|818.35|815.55|818.19|815.39|818.59|815.79|817.44|814.64|0
1652218200000|2022-05-10 21:30:00|818.12|815.32|817.96|815.16|818.38|815.58|817.87|815.07|0
1652218500000|2022-05-10 21:35:00|818|815.2|817.83|815.03|818.09|815.29|817.56|814.76|0
1652218800000|2022-05-10 21:40:00|817.87|815.07|818.21|815.41|818.21|815.41|817.83|815.03|0
1652219100000|2022-05-10 21:45:00|818.15|815.35|818.02|815.22|818.15|815.35|817.56|814.76|0
1652219400000|2022-05-10 21:50:00|817.9|815.1|818.2|815.4|818.2|815.4|817.9|815.1|0
1652219700000|2022-05-10 21:55:00|818.24|815.44|818.11|815.31|818.48|815.68|817.95|815.15|0
1652220000000|2022-05-10 22:00:00|817.63|814.83|817.09|814.29|818.81|816.01|816.56|813.76|0
1652220300000|2022-05-10 22:05:00|817.41|814.61|816.98|814.18|818.16|815.36|815.81|813.01|0
1652220600000|2022-05-10 22:10:00|817.3|814.5|816.87|814.07|818.16|815.36|816.23|813.43|0
1652220900000|2022-05-10 22:15:00|816.98|814.18|816.87|814.07|817.73|814.93|816.23|813.43|0
1652221200000|2022-05-10 22:20:00|816.97|814.17|818.37|815.57|819.22|816.42|816.97|814.17|0
1652221500000|2022-05-10 22:25:00|818.47|815.67|818.36|815.56|818.79|815.99|816.54|813.74|0
1652221800000|2022-05-10 22:30:00|818.58|815.78|819.86|817.06|819.86|817.06|818.58|815.78|0
1652222100000|2022-05-10 22:35:00|819.64|816.84|819.64|816.84|820.07|817.27|819.32|816.52|0
1652222400000|2022-05-10 22:40:00|820.07|817.27|820.71|817.91|820.92|818.12|819.64|816.84|0
1652222700000|2022-05-10 22:45:00|820.92|818.12|822.09|819.29|822.85|820.05|820.92|818.12|0
1652223000000|2022-05-10 22:50:00|822.2|819.4|822.63|819.83|823.06|820.26|822.09|819.29|0
1652223300000|2022-05-10 22:55:00|822.73|819.93|822.2|819.4|823.27|820.47|821.98|819.18|0
1652223600000|2022-05-10 23:00:00|822.3|819.5|821.87|819.07|822.52|819.72|821.34|818.54|0
1652223900000|2022-05-10 23:05:00|821.66|818.86|823.26|820.46|823.58|820.78|821.34|818.54|0
1652224200000|2022-05-10 23:10:00|823.15|820.35|823.05|820.25|824.12|821.32|822.62|819.82|0
1652224500000|2022-05-10 23:15:00|822.83|820.03|821.65|818.85|822.83|820.03|821.43|818.63|0
1652224800000|2022-05-10 23:20:00|821.55|818.75|821.54|818.74|821.55|818.75|821.33|818.53|0
1652225100000|2022-05-10 23:25:00|821.65|818.85|821.97|819.17|822.29|819.49|821.65|818.85|0
1652225400000|2022-05-10 23:30:00|822.18|819.38|818.76|815.96|822.61|819.81|817.9|815.1|0
1652225700000|2022-05-10 23:35:00|818.54|815.74|817.68|814.88|820.36|817.56|816.83|814.03|0
1652226000000|2022-05-10 23:40:00|817.9|815.1|818.75|815.95|818.97|816.17|816.4|813.6|0
1652226300000|2022-05-10 23:45:00|818|815.2|816.5|813.7|818.32|815.52|816.4|813.6|0
1652226600000|2022-05-10 23:50:00|816.61|813.81|816.18|813.38|817.14|814.34|816.18|813.38|0
1652226900000|2022-05-10 23:55:00|816.39|813.59|818.53|815.73|818.53|815.73|813.93|811.13|0
1652227200000|2022-05-11 00:00:00|818.32|815.52|817.77|814.97|818.32|815.52|815.11|812.31|0
1652227500000|2022-05-11 00:05:00|818.1|815.3|824.52|821.72|824.52|821.72|817.67|814.87|0
1652227800000|2022-05-11 00:10:00|824.3|821.5|825.16|822.36|825.37|822.57|823.87|821.07|0
1652228100000|2022-05-11 00:15:00|825.37|822.57|827.73|824.93|828.16|825.36|824.51|821.71|0
1652228400000|2022-05-11 00:20:00|827.94|825.14|829.01|826.21|829.44|826.64|826.76|823.96|0
1652228700000|2022-05-11 00:25:00|828.8|826|827.51|824.71|829.66|826.86|827.29|824.49|0
1652229000000|2022-05-11 00:30:00|827.29|824.49|828.15|825.35|828.58|825.78|826.43|823.63|0
1652229300000|2022-05-11 00:35:00|828.04|825.24|826.22|823.42|828.04|825.24|826|823.2|0
1652229600000|2022-05-11 00:40:00|826|823.2|824.28|821.48|826.22|823.42|824.07|821.27|0
1652229900000|2022-05-11 00:45:00|824.07|821.27|821.07|818.27|824.17|821.37|820.21|817.41|0
1652230200000|2022-05-11 00:50:00|820.86|818.06|821.28|818.48|821.5|818.7|819.57|816.77|0
1652230500000|2022-05-11 00:55:00|821.17|818.37|822.35|819.55|825.14|822.34|821.17|818.37|0
1652230800000|2022-05-11 01:00:00|822.24|819.44|821.81|819.01|822.56|819.76|819.14|816.34|0
1652231100000|2022-05-11 01:05:00|821.92|819.12|820.2|817.4|822.45|819.65|820.2|817.4|0
1652231400000|2022-05-11 01:10:00|820.52|817.72|819.45|816.65|820.52|817.72|818.7|815.9|0
1652231700000|2022-05-11 01:15:00|819.34|816.54|822.98|820.18|823.62|820.82|819.34|816.54|0
1652232000000|2022-05-11 01:20:00|823.41|820.61|827.27|824.47|827.91|825.11|822.98|820.18|0
1652232300000|2022-05-11 01:25:00|827.37|824.57|828.22|825.42|828.55|825.75|826.41|823.61|0
1652232600000|2022-05-11 01:30:00|828.76|825.96|827.26|824.46|829.62|826.82|826.4|823.6|0
1652232900000|2022-05-11 01:35:00|827.47|824.67|827.47|824.67|828.12|825.32|824.79|821.99|0
1652233200000|2022-05-11 01:40:00|827.9|825.1|829.4|826.6|829.62|826.82|827.9|825.1|0
1652233500000|2022-05-11 01:45:00|829.62|826.82|827.47|824.67|829.62|826.82|827.47|824.67|0
1652233800000|2022-05-11 01:50:00|827.57|824.77|830.9|828.1|831.54|828.74|826.07|823.27|0
1652234100000|2022-05-11 01:55:00|830.68|827.88|831.54|828.74|832.07|829.27|830.68|827.88|0
1652234400000|2022-05-11 02:00:00|831.33|828.53|831.75|828.95|831.97|829.17|830.04|827.24|0
1652234700000|2022-05-11 02:05:00|831.86|829.06|834.98|832.18|834.98|832.18|831.75|828.95|0
1652235000000|2022-05-11 02:10:00|834.54|831.74|834.33|831.53|834.97|832.17|834.11|831.31|0
1652235300000|2022-05-11 02:15:00|834.54|831.74|834.97|832.17|834.97|832.17|833.14|830.34|0
1652235600000|2022-05-11 02:20:00|834.75|831.95|836.9|834.1|837.98|835.18|834.75|831.95|0
1652235900000|2022-05-11 02:25:00|837.01|834.21|837.33|834.53|837.65|834.85|836.58|833.78|0
1652236200000|2022-05-11 02:30:00|837.12|834.32|837.76|834.96|837.98|835.18|837.12|834.32|0
1652236500000|2022-05-11 02:35:00|837.54|834.74|836.9|834.1|837.54|834.74|835.61|832.81|0
1652236800000|2022-05-11 02:40:00|837|834.2|835.39|832.59|837.54|834.74|835.06|832.26|0
1652237100000|2022-05-11 02:45:00|835.6|832.8|835.81|833.01|836.25|833.45|835.06|832.26|0
1652237400000|2022-05-11 02:50:00|835.6|832.8|835.7|832.9|836.24|833.44|835.17|832.37|0
1652237700000|2022-05-11 02:55:00|835.81|833.01|834.95|832.15|835.92|833.12|834.09|831.29|0
1652238000000|2022-05-11 03:00:00|834.84|832.04|835.26|832.46|835.38|832.58|833.87|831.07|0
1652238300000|2022-05-11 03:05:00|835.16|832.36|835.26|832.46|836.02|833.22|834.95|832.15|0
1652238600000|2022-05-11 03:10:00|835.37|832.57|834.51|831.71|835.37|832.57|833.87|831.07|0
1652238900000|2022-05-11 03:15:00|834.4|831.6|835.26|832.46|836.01|833.21|833.65|830.85|0
1652239200000|2022-05-11 03:20:00|835.37|832.57|836.44|833.64|836.76|833.96|835.15|832.35|0
1652239500000|2022-05-11 03:25:00|836.33|833.53|836.01|833.21|836.76|833.96|835.58|832.78|0
1652239800000|2022-05-11 03:30:00|836.33|833.53|835.25|832.45|836.33|833.53|835.15|832.35|0
1652240100000|2022-05-11 03:35:00|835.36|832.56|835.14|832.34|836.01|833.21|835.14|832.34|0
1652240400000|2022-05-11 03:40:00|835.25|832.45|834.28|831.48|835.36|832.56|832.99|830.19|0
1652240700000|2022-05-11 03:45:00|834.5|831.7|836.64|833.84|837.08|834.28|834.5|831.7|0
1652241000000|2022-05-11 03:50:00|836.86|834.06|834.27|831.47|836.96|834.16|833.85|831.05|0
1652241300000|2022-05-11 03:55:00|834.59|831.79|835.35|832.55|835.78|832.98|834.27|831.47|0
1652241600000|2022-05-11 04:00:00|835.13|832.33|836.21|833.41|836.31|833.51|834.7|831.9|0
1652241900000|2022-05-11 04:05:00|836.09|833.29|835.99|833.19|836.42|833.62|835.56|832.76|0
1652242200000|2022-05-11 04:10:00|836.2|833.4|835.44|832.64|836.31|833.51|835.34|832.54|0
1652242500000|2022-05-11 04:15:00|835.56|832.76|835.34|832.54|835.87|833.07|834.69|831.89|0
1652242800000|2022-05-11 04:20:00|835.12|832.32|834.26|831.46|835.34|832.54|833.83|831.03|0
1652243100000|2022-05-11 04:25:00|834.47|831.67|833.83|831.03|834.47|831.67|833.4|830.6|0
1652243400000|2022-05-11 04:30:00|834.26|831.46|834.57|831.77|834.9|832.1|833.82|831.02|0
1652243700000|2022-05-11 04:35:00|834.68|831.88|834.47|831.67|835.33|832.53|834.04|831.24|0
1652244000000|2022-05-11 04:40:00|834.68|831.88|834.35|831.55|835.11|832.31|834.25|831.45|0
1652244300000|2022-05-11 04:45:00|834.46|831.66|834.46|831.66|834.89|832.09|834.25|831.45|0
1652244600000|2022-05-11 04:50:00|834.56|831.76|835.64|832.84|835.97|833.17|834.46|831.66|0
1652244900000|2022-05-11 04:55:00|835.75|832.95|836.71|833.91|836.82|834.02|835.1|832.3|0
1652245200000|2022-05-11 05:00:00|836.82|834.02|836.39|833.59|837.25|834.45|836.17|833.37|0
1652245500000|2022-05-11 05:05:00|836.28|833.48|835.96|833.16|837.47|834.67|835.74|832.94|0
1652245800000|2022-05-11 05:10:00|836.17|833.37|836.17|833.37|836.49|833.69|834.67|831.87|0
1652246100000|2022-05-11 05:15:00|836.27|833.47|834.12|831.32|837.89|835.09|834.02|831.22|0
1652246400000|2022-05-11 05:20:00|834.33|831.53|834.23|831.43|835.3|832.5|833.58|830.78|0
1652246700000|2022-05-11 05:25:00|834.44|831.64|837.88|835.08|837.88|835.08|834.44|831.64|0
1652247000000|2022-05-11 05:30:00|837.67|834.87|837.12|834.32|837.88|835.08|836.48|833.68|0
1652247300000|2022-05-11 05:35:00|837.24|834.44|836.16|833.36|837.45|834.65|835.51|832.71|0
1652247600000|2022-05-11 05:40:00|836.26|833.46|835.08|832.28|836.69|833.89|834.65|831.85|0
1652247900000|2022-05-11 05:45:00|834.97|832.17|836.8|834|837.66|834.86|834.65|831.85|0
1652248200000|2022-05-11 05:50:00|836.9|834.1|834.64|831.84|837.44|834.64|834.43|831.63|0
1652248500000|2022-05-11 05:55:00|834.75|831.95|834.96|832.16|834.96|832.16|833.14|830.34|0
1652248800000|2022-05-11 06:00:00|834.85|832.05|832.27|829.47|834.85|832.05|830.55|827.75|0
1652249100000|2022-05-11 06:05:00|832.49|829.69|834.31|831.51|834.63|831.83|830.55|827.75|0
1652249400000|2022-05-11 06:10:00|834.2|831.4|834.63|831.83|834.74|831.94|833.34|830.54|0
1652249700000|2022-05-11 06:15:00|835.06|832.26|838.93|836.13|838.93|836.13|835.06|832.26|0
1652250000000|2022-05-11 06:20:00|839.04|836.24|839.58|836.78|839.8|837|837.64|834.84|0
1652250300000|2022-05-11 06:25:00|839.47|836.67|838.71|835.91|839.68|836.88|837.31|834.51|0
1652250600000|2022-05-11 06:30:00|838.93|836.13|837.95|835.15|839.79|836.99|837.95|835.15|0
1652250900000|2022-05-11 06:35:00|837.74|834.94|834.68|831.88|838.98|836.18|834.58|831.78|0
1652251200000|2022-05-11 06:40:00|834.58|831.78|836.94|834.14|837.37|834.57|834.58|831.78|0
1652251500000|2022-05-11 06:45:00|836.83|834.03|833.71|830.91|837.04|834.24|833.07|830.27|0
1652251800000|2022-05-11 06:50:00|833.5|830.7|833.6|830.8|834.24|831.44|832.2|829.4|0
1652252100000|2022-05-11 06:55:00|833.49|830.69|833.16|830.36|834.14|831.34|832.2|829.4|0
1652252400000|2022-05-11 07:00:00|833.28|830.48|832.73|829.93|835|832.2|831.12|828.32|0
1652252700000|2022-05-11 07:05:00|832|829.6|835.76|833.36|836.4|834|830.92|828.52|0
1652253000000|2022-05-11 07:10:00|834.89|832.49|831.13|828.73|836.08|833.68|830.92|828.52|0
1652253300000|2022-05-11 07:15:00|830.92|828.52|829.94|827.54|830.92|828.52|827.05|824.65|0
1652253600000|2022-05-11 07:20:00|830.49|828.09|830.27|827.87|834.67|832.27|829.41|827.01|0
1652253900000|2022-05-11 07:25:00|830.37|827.97|828.65|826.25|830.37|827.97|826.62|824.22|0
1652254200000|2022-05-11 07:30:00|829.08|826.68|826.83|824.43|830.05|827.65|825.76|823.36|0
1652254500000|2022-05-11 07:35:00|826.93|824.53|828.54|826.14|830.15|827.75|826.83|824.43|0
1652254800000|2022-05-11 07:40:00|828.76|826.36|830.26|827.86|832.19|829.79|827.9|825.5|0
1652255100000|2022-05-11 07:45:00|831.01|828.61|831.76|829.36|832.41|830.01|829.93|827.53|0
1652255400000|2022-05-11 07:50:00|831.97|829.57|831.64|829.24|833.48|831.08|830.68|828.28|0
1652255700000|2022-05-11 07:55:00|831.54|829.14|832.72|830.32|834.12|831.72|830.04|827.64|0
1652256000000|2022-05-11 08:00:00|833.04|830.64|834.55|832.15|836.49|834.09|832.18|829.78|0
1652256300000|2022-05-11 08:05:00|834.76|832.36|836.7|834.3|837.34|834.94|833.14|830.74|0
1652256600000|2022-05-11 08:10:00|837.02|834.62|840.57|838.17|840.79|838.39|836.91|834.51|0
1652256900000|2022-05-11 08:15:00|840.79|838.39|841.43|839.03|842.62|840.22|839.71|837.31|0
1652257200000|2022-05-11 08:20:00|841.1|838.7|845.31|842.91|845.53|843.13|841|838.6|0
1652257500000|2022-05-11 08:25:00|845.1|842.7|847.47|845.07|847.47|845.07|844.02|841.62|0
1652257800000|2022-05-11 08:30:00|847.9|845.5|849.42|847.02|849.63|847.23|847.26|844.86|0
1652258100000|2022-05-11 08:35:00|849.09|846.69|850.71|848.31|851.36|848.96|848.98|846.58|0
1652258400000|2022-05-11 08:40:00|850.49|848.09|854.6|852.2|855.47|853.07|850.49|848.09|0
1652258700000|2022-05-11 08:45:00|854.71|852.31|855.75|853.35|855.96|853.56|854.39|851.99|0
1652259000000|2022-05-11 08:50:00|855.97|853.57|859|856.6|859|856.6|855.1|852.7|0
1652259300000|2022-05-11 08:55:00|859.65|857.25|858.78|856.38|860.52|858.12|858.56|856.16|0
1652259600000|2022-05-11 09:00:00|858.89|856.49|862.03|859.63|862.47|860.07|858.89|856.49|0
1652259900000|2022-05-11 09:05:00|862.47|860.07|862.14|859.74|862.68|860.28|859.97|857.57|0
1652260200000|2022-05-11 09:10:00|862.03|859.63|861.38|858.98|862.68|860.28|861.16|858.76|0
1652260500000|2022-05-11 09:15:00|861.7|859.3|860.08|857.68|861.7|859.3|858.67|856.27|0
1652260800000|2022-05-11 09:20:00|860.3|857.9|857.37|854.97|860.73|858.33|857.37|854.97|0
1652261100000|2022-05-11 09:25:00|857.26|854.86|859.21|856.81|859.21|856.81|856.83|854.43|0
1652261400000|2022-05-11 09:30:00|859.43|857.03|858.12|855.72|859.64|857.24|858.12|855.72|0
1652261700000|2022-05-11 09:35:00|858.56|856.16|858.66|856.26|859.64|857.24|857.69|855.29|0
1652262000000|2022-05-11 09:40:00|858.77|856.37|859.2|856.8|860.51|858.11|858.12|855.72|0
1652262300000|2022-05-11 09:45:00|859.31|856.91|859.31|856.91|860.29|857.89|858.55|856.15|0
1652262600000|2022-05-11 09:50:00|858.98|856.58|859.63|857.23|860.28|857.88|858.55|856.15|0
1652262900000|2022-05-11 09:55:00|859.42|857.02|859.41|857.01|860.06|857.66|858.87|856.47|0
1652263200000|2022-05-11 10:00:00|859.52|857.12|857.02|854.62|860.82|858.42|857.02|854.62|0
1652263500000|2022-05-11 10:05:00|857.24|854.84|853.77|851.37|857.68|855.28|853.34|850.94|0
1652263800000|2022-05-11 10:10:00|854.21|851.81|853.87|851.47|855.61|853.21|852.26|849.86|0
1652264100000|2022-05-11 10:15:00|853.66|851.26|853.44|851.04|855.28|852.88|853.22|850.82|0
1652264400000|2022-05-11 10:20:00|853.33|850.93|854.73|852.33|855.5|853.1|853|850.6|0
1652264700000|2022-05-11 10:25:00|854.63|852.23|857.66|855.26|857.98|855.58|854.52|852.12|0
1652265000000|2022-05-11 10:30:00|857.33|854.93|860.91|858.51|861.78|859.38|857.33|854.93|0
1652265300000|2022-05-11 10:35:00|861.02|858.62|862|859.6|862.65|860.25|860.26|857.86|0
1652265600000|2022-05-11 10:40:00|862.1|859.7|862.65|860.25|862.65|860.25|861.34|858.94|0
1652265900000|2022-05-11 10:45:00|862.53|860.13|861.56|859.16|862.65|860.25|861.45|859.05|0
1652266200000|2022-05-11 10:50:00|861.77|859.37|861.2|858.8|861.99|859.59|860.33|857.93|0
1652266500000|2022-05-11 10:55:00|861.42|859.02|860.33|857.93|862.28|859.88|860.33|857.93|0
1652266800000|2022-05-11 11:00:00|860|857.6|860.86|858.46|861.63|859.23|859.46|857.06|0
1652267100000|2022-05-11 11:05:00|860.76|858.36|861.08|858.68|861.41|859.01|859.24|856.84|0
1652267400000|2022-05-11 11:10:00|861.19|858.79|861.41|859.01|862.27|859.87|860.64|858.24|0
1652267700000|2022-05-11 11:15:00|861.62|859.22|861.84|859.44|862.38|859.98|861.19|858.79|0
1652268000000|2022-05-11 11:20:00|862.05|859.65|862.92|860.52|863.14|860.74|861.84|859.44|0
1652268300000|2022-05-11 11:25:00|862.7|860.3|863.02|860.62|864|861.6|862.15|859.75|0
1652268600000|2022-05-11 11:30:00|863.35|860.95|862.05|859.65|863.67|861.27|861.18|858.78|0
1652268900000|2022-05-11 11:35:00|862.15|859.75|865.84|863.44|869|866.6|862.05|859.65|0
1652269200000|2022-05-11 11:40:00|865.74|863.34|865.73|863.33|868.12|865.72|865.3|862.9|0
1652269500000|2022-05-11 11:45:00|865.84|863.44|864.15|861.75|865.95|863.55|863.6|861.2|0
1652269800000|2022-05-11 11:50:00|863.93|861.53|863.6|861.2|866.32|863.92|863.5|861.1|0
1652270100000|2022-05-11 11:55:00|863.71|861.31|863.49|861.09|863.71|861.31|861.76|859.36|0
1652270400000|2022-05-11 12:00:00|863.71|861.31|863.16|860.76|864.58|862.18|862.19|859.79|0
1652270700000|2022-05-11 12:05:00|863.06|860.66|862.19|859.79|863.92|861.52|861.75|859.35|0
1652271000000|2022-05-11 12:10:00|861.97|859.57|860.02|857.62|862.62|860.22|860.02|857.62|0
1652271300000|2022-05-11 12:15:00|859.8|857.4|859.86|857.46|860.23|857.83|858.66|856.26|0
1652271600000|2022-05-11 12:20:00|859.1|856.7|861.37|858.97|861.37|858.97|857.91|855.51|0
1652271900000|2022-05-11 12:25:00|861.16|858.76|856.61|854.21|864.19|861.79|856.61|854.21|0
1652272200000|2022-05-11 12:30:00|848.93|846.53|821.68|818.56|848.93|846.53|810.48|807.36|0
1652272500000|2022-05-11 12:35:00|820.83|817.71|795.51|792.39|822.33|819.21|795.51|792.39|0
1652272800000|2022-05-11 12:40:00|795.72|792.6|801.9|798.78|806.36|803.24|794.87|791.75|0
1652273100000|2022-05-11 12:45:00|804.24|801.12|798.71|795.59|805.72|802.6|797.44|794.32|0
1652273400000|2022-05-11 12:50:00|798.81|795.69|785.3|782.18|799.13|796.01|784.45|781.33|0
1652273700000|2022-05-11 12:55:00|785.61|782.49|787.89|784.77|790.85|787.73|781.15|778.03|0
1652274000000|2022-05-11 13:00:00|787.99|784.87|793.06|789.94|793.59|790.47|786.62|783.5|0
1652274300000|2022-05-11 13:05:00|792.53|789.41|800.45|797.33|802.89|799.77|791.9|788.78|0
1652274600000|2022-05-11 13:10:00|801.09|797.97|800.64|797.52|803.64|800.52|798.22|795.1|0
1652274900000|2022-05-11 13:15:00|801.28|798.16|811.4|808.28|811.4|808.28|797.99|794.87|0
1652275200000|2022-05-11 13:20:00|811.83|808.71|812.89|809.77|814.17|811.05|807.77|804.65|0
1652275500000|2022-05-11 13:25:00|813.11|809.99|812.25|809.13|814.06|810.94|807.55|804.43|0
1652275800000|2022-05-11 13:30:00|814.38|811.26|804.14|801.02|825.95|822.83|801.69|798.57|0
1652276100000|2022-05-11 13:35:00|800.52|797.4|804.99|801.87|809.26|806.14|796.91|793.79|0
1652276400000|2022-05-11 13:40:00|802.01|798.89|832.6|829.48|833.46|830.34|800.1|796.98|0
1652276700000|2022-05-11 13:45:00|833.57|830.45|849.23|846.11|852|848.88|826.77|823.65|0
1652277000000|2022-05-11 13:50:00|849.01|845.89|848.8|845.68|855.08|851.96|843.39|840.27|0
1652277300000|2022-05-11 13:55:00|848.36|845.24|846.59|844.19|848.58|845.46|834.76|831.64|0
1652277600000|2022-05-11 14:00:00|845.62|843.22|847.56|845.16|849.08|846.68|836.12|833.72|0
1652277900000|2022-05-11 14:05:00|847.35|844.95|826.79|824.39|847.35|844.95|826.46|824.06|0
1652278200000|2022-05-11 14:10:00|827.01|824.61|834.77|832.37|839.09|836.69|823.56|821.16|0
1652278500000|2022-05-11 14:15:00|835.52|833.12|840.3|837.9|841.38|838.98|829.59|827.19|0
1652278800000|2022-05-11 14:20:00|842.68|840.28|851.36|848.96|854.72|852.32|835.54|833.14|0
1652279100000|2022-05-11 14:25:00|851.89|849.49|848.96|846.56|854.07|851.67|843.76|841.36|0
1652279400000|2022-05-11 14:30:00|847.66|845.26|843.11|840.71|852.44|850.04|838.56|836.16|0
1652279700000|2022-05-11 14:35:00|843.32|840.92|852.71|850.31|855.98|853.58|836.61|834.21|0
1652280000000|2022-05-11 14:40:00|852.93|850.53|858.59|856.19|859.46|857.06|850.97|848.57|0
1652280300000|2022-05-11 14:45:00|857.93|855.53|849.88|847.48|859.89|857.49|847.6|845.2|0
1652280600000|2022-05-11 14:50:00|847.38|844.98|838.17|835.77|849.45|847.05|834.28|831.88|0
1652280900000|2022-05-11 14:55:00|837.62|835.22|838.62|836.22|841.63|839.23|833.19|830.79|0
1652281200000|2022-05-11 15:00:00|838.08|835.68|834.62|832.22|838.95|836.55|828.57|826.17|0
1652281500000|2022-05-11 15:05:00|834.83|832.43|831.69|829.29|836.35|833.95|828.78|826.38|0
1652281800000|2022-05-11 15:10:00|830.94|828.54|839.05|836.65|839.81|837.41|829.43|827.03|0
1652282100000|2022-05-11 15:15:00|838.29|835.89|825.54|823.14|839.91|837.51|821.55|819.15|0
1652282400000|2022-05-11 15:20:00|824.99|822.59|834.88|832.48|835.53|833.13|824.46|822.06|0
1652282700000|2022-05-11 15:25:00|833.58|831.18|841.37|838.97|842.45|840.05|831.63|829.23|0
1652283000000|2022-05-11 15:30:00|841.47|839.07|842.02|839.62|845.81|843.41|837.9|835.5|0
1652283300000|2022-05-11 15:35:00|843.32|840.92|853.09|850.69|857.88|855.48|838.55|836.15|0
1652283600000|2022-05-11 15:40:00|852.66|850.26|849.74|847.34|856.55|854.15|849.08|846.68|0
1652283900000|2022-05-11 15:45:00|850.61|848.21|843.86|841.46|851.26|848.86|842.78|840.38|0
1652284200000|2022-05-11 15:50:00|845.05|842.65|837.79|835.39|845.05|842.65|836.06|833.66|0
1652284500000|2022-05-11 15:55:00|838.44|836.04|836.49|834.09|838.44|836.04|832.16|829.76|0
1652284800000|2022-05-11 16:00:00|835.19|832.79|832.04|829.64|836.27|833.87|829.56|827.16|0
1652285100000|2022-05-11 16:05:00|831.72|829.32|830.21|827.81|836.48|834.08|829.88|827.48|0
1652285400000|2022-05-11 16:10:00|830.64|828.24|829.12|826.72|832.15|829.75|824.59|822.19|0
1652285700000|2022-05-11 16:15:00|828.04|825.64|824.16|821.76|831.5|829.1|823.51|821.11|0
1652286000000|2022-05-11 16:20:00|823.51|821.11|837.23|834.83|838.86|836.46|822.75|820.35|0
1652286300000|2022-05-11 16:25:00|836.91|834.51|809.95|807.55|838.09|835.69|808.54|806.14|0
1652286600000|2022-05-11 16:30:00|812.48|810.08|814.07|811.67|816.65|814.25|810.64|808.24|0
1652286900000|2022-05-11 16:35:00|813.86|811.46|816.22|813.82|820.1|817.7|813.64|811.24|0
1652287200000|2022-05-11 16:40:00|815.15|812.75|811.49|809.09|821.6|819.2|809.56|807.16|0
1652287500000|2022-05-11 16:45:00|810.2|807.8|814.28|811.88|815.14|812.74|807.84|805.44|0
1652287800000|2022-05-11 16:50:00|814.5|812.1|803.98|801.58|814.5|812.1|803.55|801.15|0
1652288100000|2022-05-11 16:55:00|803.77|801.37|799.27|796.87|805.05|802.65|797.78|795.38|0
1652288400000|2022-05-11 17:00:00|798.63|796.23|793.65|791.25|798.68|796.28|792.91|790.51|0
1652288700000|2022-05-11 17:05:00|793.55|791.15|789.93|787.53|793.55|791.15|787.16|784.76|0
1652289000000|2022-05-11 17:10:00|790.15|787.75|792.17|789.77|795.91|793.51|789.72|787.32|0
1652289300000|2022-05-11 17:15:00|792.28|789.88|791.95|789.55|796.65|794.25|791.74|789.34|0
1652289600000|2022-05-11 17:20:00|791.64|789.24|796.11|793.71|798.04|795.64|785.88|783.48|0
1652289900000|2022-05-11 17:25:00|795.9|793.5|786.62|784.22|797.61|795.21|785.67|783.27|0
1652290200000|2022-05-11 17:30:00|786.09|783.69|790.35|787.95|792.27|789.87|783.96|781.56|0
1652290500000|2022-05-11 17:35:00|790.13|787.73|781.26|778.86|792.58|790.18|781.15|778.75|0
1652290800000|2022-05-11 17:40:00|781.04|778.64|779.68|777.28|782.44|780.04|778.83|776.43|0
1652291100000|2022-05-11 17:45:00|779.04|776.64|778.32|775.92|779.26|776.86|770.84|768.44|0
1652291400000|2022-05-11 17:50:00|777.79|775.39|776.09|773.69|781.18|778.78|773.55|771.15|0
1652291700000|2022-05-11 17:55:00|778.31|775.91|769.88|767.48|778.85|776.45|767.43|765.03|0
1652292000000|2022-05-11 18:00:00|770.09|767.69|784.48|782.08|784.48|782.08|770.09|767.69|0
1652292300000|2022-05-11 18:05:00|784.91|782.51|776.4|774|785.54|783.14|775.85|773.45|0
1652292600000|2022-05-11 18:10:00|775.66|773.26|782.44|780.04|782.44|780.04|773.97|771.57|0
1652292900000|2022-05-11 18:15:00|782.55|780.15|787.66|785.26|790.21|787.81|778.84|776.44|0
1652293200000|2022-05-11 18:20:00|787.02|784.62|792.98|790.58|794.89|792.49|779.49|777.09|0
1652293500000|2022-05-11 18:25:00|794.04|791.64|790.54|788.14|801.57|799.17|788.94|786.54|0
1652293800000|2022-05-11 18:30:00|791.61|789.21|799.71|797.31|799.71|797.31|786.5|784.1|0
1652294100000|2022-05-11 18:35:00|799.07|796.67|799.92|797.52|802.48|800.08|795.01|792.61|0
1652294400000|2022-05-11 18:40:00|799.49|797.09|807.08|804.68|807.19|804.79|792.45|790.05|0
1652294700000|2022-05-11 18:45:00|807.4|805|795.53|793.13|809.11|806.71|794.68|792.28|0
1652295000000|2022-05-11 18:50:00|795.32|792.92|787.22|784.82|796.91|794.51|785.19|782.79|0
1652295300000|2022-05-11 18:55:00|787.43|785.03|784.87|782.47|790.62|788.22|783.39|780.99|0
1652295600000|2022-05-11 19:00:00|784.24|781.84|777.98|775.58|785.72|783.32|777.98|775.58|0
1652295900000|2022-05-11 19:05:00|778.61|776.21|782.86|780.46|783.5|781.1|774.79|772.39|0
1652296200000|2022-05-11 19:10:00|782.64|780.24|779.24|776.84|787.11|784.71|777.97|775.57|0
1652296500000|2022-05-11 19:15:00|779.56|777.16|781.07|778.67|785.86|783.46|773.14|770.74|0
1652296800000|2022-05-11 19:20:00|780.64|778.24|776.5|774.1|783.19|780.79|775.76|773.36|0
1652297100000|2022-05-11 19:25:00|777.03|774.63|776.99|774.59|784.01|781.61|774.66|772.26|0
1652297400000|2022-05-11 19:30:00|777.42|775.02|774.96|772.56|781.88|779.48|774.11|771.71|0
1652297700000|2022-05-11 19:35:00|774.75|772.35|765.84|763.44|775.17|772.77|764.99|762.59|0
1652298000000|2022-05-11 19:40:00|765.3|762.9|765.83|763.43|769.33|766.93|764.14|761.74|0
1652298300000|2022-05-11 19:45:00|766.05|763.65|758.22|755.82|766.05|763.65|758.11|755.71|0
1652298600000|2022-05-11 19:50:00|758.32|755.92|759.07|756.67|763.13|760.73|755.07|752.67|0
1652298900000|2022-05-11 19:55:00|759.49|757.09|760.97|758.57|762.03|759.63|756.12|753.72|0
1652299200000|2022-05-11 20:00:00|761.6|759.2|765.82|763.42|765.82|763.42|759.49|757.09|0
1652299500000|2022-05-11 20:05:00|765.61|763.21|765.82|763.42|768.36|765.96|765.4|763|0
1652299800000|2022-05-11 20:10:00|766.67|764.27|769.42|767.02|770.9|768.5|766.67|764.27|0
1652300100000|2022-05-11 20:15:00|769.19|766.39|769.61|766.81|772.58|769.78|768.77|765.97|0
1652300400000|2022-05-11 20:20:00|769.5|766.7|768.34|765.54|770.67|767.87|768.13|765.33|0
1652300700000|2022-05-11 20:25:00|769.19|766.39|769.82|767.02|769.82|767.02|766.86|764.06|0
1652301000000|2022-05-11 20:30:00|770.03|767.23|769.39|766.59|770.24|767.44|768.76|765.96|0
1652301300000|2022-05-11 20:35:00|769.18|766.38|770.45|767.65|770.66|767.86|768.97|766.17|0
1652301600000|2022-05-11 20:40:00|770.24|767.44|771.51|768.71|773.63|770.83|770.24|767.44|0
1652301900000|2022-05-11 20:45:00|771.61|768.81|772.78|769.98|774.47|771.67|771.08|768.28|0
1652302200000|2022-05-11 20:50:00|772.99|770.19|772.77|769.97|773.73|770.93|772.35|769.55|0
1652302500000|2022-05-11 20:55:00|772.66|769.86|771.02|768.22|772.99|770.19|769.8|767|0
1652302800000|2022-05-11 21:00:00|771.14|768.34|771.17|768.37|771.29|768.49|770.86|768.06|0
1652303100000|2022-05-11 21:05:00|771.41|768.61|769.28|766.48|771.5|768.7|769.26|766.46|0
1652303400000|2022-05-11 21:10:00|769.26|766.46|768.57|765.77|769.26|766.46|768.51|765.71|0
1652303700000|2022-05-11 21:15:00|768.54|765.74|768.08|765.28|768.54|765.74|767.83|765.03|0
1652304000000|2022-05-11 21:20:00|768.23|765.43|767.28|764.48|768.23|765.43|766.81|764.01|0
1652304300000|2022-05-11 21:25:00|766.94|764.14|767.09|764.29|767.55|764.75|766.87|764.07|0
1652304600000|2022-05-11 21:30:00|767.05|764.25|767.52|764.72|767.97|765.17|766.75|763.95|0
1652304900000|2022-05-11 21:35:00|767.55|764.75|767.23|764.43|767.57|764.77|766.9|764.1|0
1652305200000|2022-05-11 21:40:00|767.27|764.47|767.11|764.31|767.55|764.75|766.93|764.13|0
1652305500000|2022-05-11 21:45:00|767.23|764.43|768|765.2|768|765.2|767.14|764.34|0
1652305800000|2022-05-11 21:50:00|768.06|765.26|768.24|765.44|768.28|765.48|768.02|765.22|0
1652306100000|2022-05-11 21:55:00|768.18|765.38|768.92|766.12|769.35|766.55|767.82|765.02|0
1652306400000|2022-05-11 22:00:00|768.39|765.59|768.18|765.38|769.77|766.97|766.27|763.47|0
1652306700000|2022-05-11 22:05:00|768.08|765.28|766.38|763.58|768.08|765.28|764.58|761.78|0
1652307000000|2022-05-11 22:10:00|766.27|763.47|760.67|757.87|766.59|763.79|760.67|757.87|0
1652307300000|2022-05-11 22:15:00|761.09|758.29|759.61|756.81|762.36|759.56|758.87|756.07|0
1652307600000|2022-05-11 22:20:00|759.4|756.6|759.19|756.39|761.4|758.6|759.19|756.39|0
1652307900000|2022-05-11 22:25:00|759.08|756.28|760.45|757.65|762.03|759.23|758.56|755.76|0
1652308200000|2022-05-11 22:30:00|760.77|757.97|763.2|760.4|763.41|760.61|760.77|757.97|0
1652308500000|2022-05-11 22:35:00|763.41|760.61|764.67|761.87|765.62|762.82|763.41|760.61|0
1652308800000|2022-05-11 22:40:00|765.09|762.29|765.41|762.61|765.73|762.93|764.25|761.45|0
1652309100000|2022-05-11 22:45:00|765.3|762.5|766.04|763.24|766.57|763.77|764.56|761.76|0
1652309400000|2022-05-11 22:50:00|766.15|763.35|767.63|764.83|768.05|765.25|763.61|760.81|0
1652309700000|2022-05-11 22:55:00|767.52|764.72|768.68|765.88|768.68|765.88|766.67|763.87|0
1652310000000|2022-05-11 23:00:00|769.32|766.52|769.31|766.51|770.16|767.36|768.47|765.67|0
1652310300000|2022-05-11 23:05:00|769.53|766.73|769.31|766.51|769.53|766.73|768.04|765.24|0
1652310600000|2022-05-11 23:10:00|769.2|766.4|767.61|764.81|769.73|766.93|767.61|764.81|0
1652310900000|2022-05-11 23:15:00|767.4|764.6|768.14|765.34|768.67|765.87|767.29|764.49|0
1652311200000|2022-05-11 23:20:00|768.04|765.24|765.92|763.12|768.04|765.24|765.49|762.69|0
1652311500000|2022-05-11 23:25:00|765.81|763.01|765.07|762.27|766.55|763.75|765.07|762.27|0
1652311800000|2022-05-11 23:30:00|765.17|762.37|767.49|764.69|767.82|765.02|764.22|761.42|0
1652312100000|2022-05-11 23:35:00|767.6|764.8|769.51|766.71|769.82|767.02|767.07|764.27|0
1652312400000|2022-05-11 23:40:00|769.29|766.49|770.78|767.98|770.99|768.19|769.08|766.28|0
1652312700000|2022-05-11 23:45:00|770.88|768.08|770.98|768.18|773.63|770.83|770.35|767.55|0
1652313000000|2022-05-11 23:50:00|771.09|768.29|768.12|765.32|771.3|768.5|768.02|765.22|0
1652313300000|2022-05-11 23:55:00|767.8|765|770.98|768.18|770.98|768.18|767.8|765|0
1652313600000|2022-05-12 00:00:00|770.77|767.97|765.05|762.25|770.77|767.97|762.83|760.03|0
1652313900000|2022-05-12 00:05:00|764.63|761.83|769.28|766.48|770.76|767.96|763.78|760.98|0
1652314200000|2022-05-12 00:10:00|769.07|766.27|765.04|762.24|769.07|766.27|764.3|761.5|0
1652314500000|2022-05-12 00:15:00|764.83|762.03|755.12|752.32|764.83|762.03|754.49|751.69|0
1652314800000|2022-05-12 00:20:00|754.8|752|755.12|752.32|756.6|753.8|752.49|749.69|0
1652315100000|2022-05-12 00:25:00|754.49|751.69|757.44|754.64|757.65|754.85|753.01|750.21|0
1652315400000|2022-05-12 00:30:00|757.22|754.42|755.96|753.16|757.22|754.42|754.07|751.27|0
1652315700000|2022-05-12 00:35:00|756.17|753.37|763.13|760.33|763.55|760.75|755.75|752.95|0
1652316000000|2022-05-12 00:40:00|764.61|761.81|773.29|770.49|774.56|771.76|764.4|761.6|0
1652316300000|2022-05-12 00:45:00|773.08|770.28|774.13|771.33|774.56|771.76|770.21|767.41|0
1652316600000|2022-05-12 00:50:00|774.24|771.44|775.71|772.91|777.74|774.94|774.24|771.44|0
1652316900000|2022-05-12 00:55:00|775.6|772.8|774.96|772.16|775.71|772.91|773.37|770.57|0
1652317200000|2022-05-12 01:00:00|775.07|772.27|772.73|769.93|775.07|772.27|772.09|769.29|0
1652317500000|2022-05-12 01:05:00|772.94|770.14|769.12|766.32|773.37|770.57|767|764.2|0
1652317800000|2022-05-12 01:10:00|769.22|766.42|770.39|767.59|773.15|770.35|769.22|766.42|0
1652318100000|2022-05-12 01:15:00|770.49|767.69|772.4|769.6|776.65|773.85|770.49|767.69|0
1652318400000|2022-05-12 01:20:00|772.51|769.71|770.17|767.37|773.15|770.35|769.11|766.31|0
1652318700000|2022-05-12 01:25:00|770.27|767.47|771.76|768.96|774.2|771.4|770.27|767.47|0
1652319000000|2022-05-12 01:30:00|771.87|769.07|774.2|771.4|775.9|773.1|771.54|768.74|0
1652319300000|2022-05-12 01:35:00|773.78|770.98|772.71|769.91|774.51|771.71|771.75|768.95|0
1652319600000|2022-05-12 01:40:00|772.29|769.49|775.89|773.09|776.74|773.94|771.23|768.43|0
1652319900000|2022-05-12 01:45:00|776.11|773.31|778.33|775.53|778.87|776.07|776|773.2|0
1652320200000|2022-05-12 01:50:00|778.23|775.43|777.16|774.36|779.39|776.59|777.16|774.36|0
1652320500000|2022-05-12 01:55:00|776.95|774.15|776.52|773.72|779.72|776.92|775.56|772.76|0
1652320800000|2022-05-12 02:00:00|776.1|773.3|775.46|772.66|776.1|773.3|774.19|771.39|0
1652321100000|2022-05-12 02:05:00|775.56|772.76|774.07|771.27|776.2|773.4|773.76|770.96|0
1652321400000|2022-05-12 02:10:00|774.18|771.38|775.24|772.44|776.52|773.72|773.97|771.17|0
1652321700000|2022-05-12 02:15:00|775.13|772.33|777.58|774.78|777.58|774.78|774.82|772.02|0
1652322000000|2022-05-12 02:20:00|777.36|774.56|776.94|774.14|778|775.2|776.19|773.39|0
1652322300000|2022-05-12 02:25:00|777.04|774.24|774.81|772.01|777.04|774.24|773.96|771.16|0
1652322600000|2022-05-12 02:30:00|774.7|771.9|771.62|768.82|775.87|773.07|770.14|767.34|0
1652322900000|2022-05-12 02:35:00|771.51|768.71|769.92|767.12|771.51|768.71|769.71|766.91|0
1652323200000|2022-05-12 02:40:00|769.81|767.01|769.28|766.48|770.77|767.97|768.96|766.16|0
1652323500000|2022-05-12 02:45:00|769.71|766.91|768.53|765.73|771.61|768.81|768.22|765.42|0
1652323800000|2022-05-12 02:50:00|768.43|765.63|767.79|764.99|768.86|766.06|765.89|763.09|0
1652324100000|2022-05-12 02:55:00|767.58|764.78|771.18|768.38|771.4|768.6|767.16|764.36|0
1652324400000|2022-05-12 03:00:00|771.4|768.6|770.54|767.74|772.67|769.87|770.12|767.32|0
1652324700000|2022-05-12 03:05:00|770.33|767.53|770.22|767.42|771.39|768.59|768.64|765.84|0
1652325000000|2022-05-12 03:10:00|770.33|767.53|768.52|765.72|770.33|767.53|767.99|765.19|0
1652325300000|2022-05-12 03:15:00|768.31|765.51|769.48|766.68|771.39|768.59|768.31|765.51|0
1652325600000|2022-05-12 03:20:00|769.37|766.57|769.69|766.89|770.85|768.05|768.84|766.04|0
1652325900000|2022-05-12 03:25:00|770|767.2|770.32|767.52|770.96|768.16|769.78|766.98|0
1652326200000|2022-05-12 03:30:00|770.21|767.41|772.23|769.43|772.75|769.95|770.21|767.41|0
1652326500000|2022-05-12 03:35:00|772.33|769.53|772.01|769.21|773.07|770.27|771.27|768.47|0
1652326800000|2022-05-12 03:40:00|771.9|769.1|768.19|765.39|772.11|769.31|766.28|763.48|0
1652327100000|2022-05-12 03:45:00|768.5|765.7|770.1|767.3|770.1|767.3|768.19|765.39|0
1652327400000|2022-05-12 03:50:00|770.2|767.4|767.76|764.96|770.41|767.61|766.91|764.11|0
1652327700000|2022-05-12 03:55:00|767.97|765.17|769.24|766.44|769.24|766.44|767.12|764.32|0
1652328000000|2022-05-12 04:00:00|769.67|766.87|769.34|766.54|770.4|767.6|768.82|766.02|0
1652328300000|2022-05-12 04:05:00|769.03|766.23|766.69|763.89|769.03|766.23|765.85|763.05|0
1652328600000|2022-05-12 04:10:00|766.58|763.78|766.48|763.68|767.22|764.42|765.1|762.3|0
1652328900000|2022-05-12 04:15:00|766.79|763.99|765.31|762.51|767.12|764.32|764.89|762.09|0
1652329200000|2022-05-12 04:20:00|765.21|762.41|762.03|759.23|765.42|762.62|761.82|759.02|0
1652329500000|2022-05-12 04:25:00|762.24|759.44|762.34|759.54|762.66|759.86|761.18|758.38|0
1652329800000|2022-05-12 04:30:00|762.45|759.65|762.66|759.86|763.82|761.02|761.61|758.81|0
1652330100000|2022-05-12 04:35:00|762.76|759.96|760.65|757.85|762.87|760.07|760.33|757.53|0
1652330400000|2022-05-12 04:40:00|760.75|757.95|759.27|756.47|761.18|758.38|758.85|756.05|0
1652330700000|2022-05-12 04:45:00|759.37|756.57|760.96|758.16|762.02|759.22|758.64|755.84|0
1652331000000|2022-05-12 04:50:00|760.85|758.05|761.69|758.89|763.92|761.12|760.43|757.63|0
1652331300000|2022-05-12 04:55:00|761.59|758.79|759.69|756.89|762.12|759.32|759.69|756.89|0
1652331600000|2022-05-12 05:00:00|759.9|757.1|761.8|759|763.91|761.11|759.9|757.1|0
1652331900000|2022-05-12 05:05:00|762.22|759.42|760.11|757.31|762.22|759.42|758.63|755.83|0
1652332200000|2022-05-12 05:10:00|759.68|756.88|755.46|752.66|759.68|756.88|755.04|752.24|0
1652332500000|2022-05-12 05:15:00|755.04|752.24|754.5|751.7|755.67|752.87|753.03|750.23|0
1652332800000|2022-05-12 05:20:00|754.61|751.81|747.24|744.44|754.93|752.13|747.24|744.44|0
1652333100000|2022-05-12 05:25:00|747.35|744.55|751.97|749.17|752.08|749.28|747.35|744.55|0
1652333400000|2022-05-12 05:30:00|752.29|749.49|753.55|750.75|754.39|751.59|752.08|749.28|0
1652333700000|2022-05-12 05:35:00|753.65|750.85|751.33|748.53|755.55|752.75|750.39|747.59|0
1652334000000|2022-05-12 05:40:00|751.44|748.64|748.92|746.12|752.39|749.59|748.5|745.7|0
1652334300000|2022-05-12 05:45:00|748.49|745.69|746.49|743.69|750.28|747.48|745.97|743.17|0
1652334600000|2022-05-12 05:50:00|746.6|743.8|745.55|742.75|746.81|744.01|744.71|741.91|0
1652334900000|2022-05-12 05:55:00|745.76|742.96|744.6|741.8|747.44|744.64|744.18|741.38|0
1652335200000|2022-05-12 06:00:00|744.71|741.91|748.27|745.47|749.12|746.32|743.45|740.65|0
1652335500000|2022-05-12 06:05:00|748.37|745.57|753.77|750.97|755.14|752.34|748.16|745.36|0
1652335800000|2022-05-12 06:10:00|753.67|750.87|755.24|752.44|756.93|754.13|753.67|750.87|0
1652336100000|2022-05-12 06:15:00|755.14|752.34|750.61|747.81|755.87|753.07|749.04|746.24|0
1652336400000|2022-05-12 06:20:00|750.51|747.71|755.14|752.34|757.03|754.23|749.67|746.87|0
1652336700000|2022-05-12 06:25:00|755.35|752.55|751.34|748.54|755.56|752.76|751.24|748.44|0
1652337000000|2022-05-12 06:30:00|751.13|748.33|752.81|750.01|754.08|751.28|751.13|748.33|0
1652337300000|2022-05-12 06:35:00|752.92|750.12|753.65|750.85|756.28|753.48|752.92|750.12|0
1652337600000|2022-05-12 06:40:00|753.86|751.06|753.86|751.06|756.81|754.01|752.6|749.8|0
1652337900000|2022-05-12 06:45:00|754.07|751.27|746.92|744.12|754.07|751.27|743.98|741.18|0
1652338200000|2022-05-12 06:50:00|746.81|744.01|748.18|745.38|748.91|746.11|746.39|743.59|0
1652338500000|2022-05-12 06:55:00|748.49|745.69|746.5|743.7|751.22|748.42|746.08|743.28|0
1652338800000|2022-05-12 07:00:00|747.34|744.54|744.5|741.7|747.34|744.54|740.41|737.61|0
1652339100000|2022-05-12 07:05:00|743.25|740.85|743.87|741.47|745.02|742.62|739.58|737.18|0
1652339400000|2022-05-12 07:10:00|743.45|741.05|743.03|740.63|744.92|742.52|739.27|736.87|0
1652339700000|2022-05-12 07:15:00|742.82|740.42|742.82|740.42|750.79|748.39|741.77|739.37|0
1652340000000|2022-05-12 07:20:00|743.34|740.94|740.41|738.01|743.34|740.94|736.02|733.62|0
1652340300000|2022-05-12 07:25:00|740.52|738.12|746.27|743.87|748.48|746.08|739.47|737.07|0
1652340600000|2022-05-12 07:30:00|747.43|745.03|744.49|742.09|748.16|745.76|739.77|737.37|0
1652340900000|2022-05-12 07:35:00|744.7|742.3|740.93|738.53|746.59|744.19|740.93|738.53|0
1652341200000|2022-05-12 07:40:00|740.72|738.32|748.99|746.59|748.99|746.59|739.25|736.85|0
1652341500000|2022-05-12 07:45:00|748.89|746.49|763.73|761.33|764.26|761.86|748.05|745.65|0
1652341800000|2022-05-12 07:50:00|764.05|761.65|757.86|755.46|765.53|763.13|754.56|752.16|0
1652342100000|2022-05-12 07:55:00|758.18|755.78|757.62|755.22|758.35|755.95|753.2|750.8|0
1652342400000|2022-05-12 08:00:00|759.51|757.11|747.43|745.03|759.82|757.42|745.23|742.83|0
1652342700000|2022-05-12 08:05:00|747.75|745.35|749.1|746.7|751.52|749.12|744.4|742|0
1652343000000|2022-05-12 08:10:00|749.42|747.02|749.1|746.7|751.73|749.33|747.11|744.71|0
1652343300000|2022-05-12 08:15:00|750.26|747.86|747.11|744.71|752.56|750.16|746.16|743.76|0
1652343600000|2022-05-12 08:20:00|746.58|744.18|746.37|743.97|748.37|745.97|743.44|741.04|0
1652343900000|2022-05-12 08:25:00|745.64|743.24|747.2|744.8|748.78|746.38|743.97|741.57|0
1652344200000|2022-05-12 08:30:00|747.1|744.7|745.74|743.34|752.03|749.63|743.85|741.45|0
1652344500000|2022-05-12 08:35:00|745.22|742.82|743.22|740.82|745.53|743.13|740.62|738.22|0
1652344800000|2022-05-12 08:40:00|742.39|739.99|740.29|737.89|743.12|740.72|738.53|736.13|0
1652345100000|2022-05-12 08:45:00|740.61|738.21|736.64|734.24|740.82|738.42|734.35|731.95|0
1652345400000|2022-05-12 08:50:00|736.85|734.45|739.91|737.51|740.43|738.03|735.59|733.19|0
1652345700000|2022-05-12 08:55:00|739.7|737.3|739.7|737.3|741.58|739.18|737.4|735|0
1652346000000|2022-05-12 09:00:00|739.28|736.88|734.9|732.5|741.37|738.97|734.69|732.29|0
1652346300000|2022-05-12 09:05:00|735.1|732.7|738.65|736.25|739.38|736.98|735.1|732.7|0
1652346600000|2022-05-12 09:10:00|738.23|735.83|738.02|735.62|739.9|737.5|735.31|732.91|0
1652346900000|2022-05-12 09:15:00|737.6|735.2|741.78|739.38|741.99|739.59|735.31|732.91|0
1652347200000|2022-05-12 09:20:00|741.57|739.17|737.39|734.99|742.09|739.69|736.86|734.46|0
1652347500000|2022-05-12 09:25:00|737.49|735.09|736.55|734.15|739.27|736.87|734.36|731.96|0
1652347800000|2022-05-12 09:30:00|736.76|734.36|731.96|729.56|736.97|734.57|728.94|726.54|0
1652348100000|2022-05-12 09:35:00|732.59|730.19|738.01|735.61|738.42|736.02|732.59|730.19|0
1652348400000|2022-05-12 09:40:00|738.11|735.71|738|735.6|739.05|736.65|735.5|733.1|0
1652348700000|2022-05-12 09:45:00|738.1|735.7|742.18|739.78|742.7|740.3|737.38|734.98|0
1652349000000|2022-05-12 09:50:00|741.97|739.57|739.67|737.27|741.97|739.57|738.42|736.02|0
1652349300000|2022-05-12 09:55:00|739.04|736.64|736.74|734.34|739.88|737.48|736.63|734.23|0
1652349600000|2022-05-12 10:00:00|736.84|734.44|737.68|735.28|739.04|736.64|735.28|732.88|0
1652349900000|2022-05-12 10:05:00|738.2|735.8|739.76|737.36|741.43|739.03|736.11|733.71|0
1652350200000|2022-05-12 10:10:00|739.97|737.57|736.46|734.06|741.27|738.87|736.46|734.06|0
1652350500000|2022-05-12 10:15:00|736.36|733.96|736.88|734.48|737.72|735.32|735.73|733.33|0
1652350800000|2022-05-12 10:20:00|736.77|734.37|737.29|734.89|738.13|735.73|735.42|733.02|0
1652351100000|2022-05-12 10:25:00|737.5|735.1|746.49|744.09|746.7|744.3|737.08|734.68|0
1652351400000|2022-05-12 10:30:00|746.28|743.88|743.66|741.26|746.7|744.3|742.51|740.11|0
1652351700000|2022-05-12 10:35:00|743.76|741.36|740.52|738.12|745.86|743.46|739.37|736.97|0
1652352000000|2022-05-12 10:40:00|740.62|738.22|738.95|736.55|741.35|738.95|738.33|735.93|0
1652352300000|2022-05-12 10:45:00|738.74|736.34|737.49|735.09|738.95|736.55|736.65|734.25|0
1652352600000|2022-05-12 10:50:00|737.59|735.19|742.71|740.31|744.06|741.66|737.38|734.98|0
1652352900000|2022-05-12 10:55:00|743.23|740.83|746.36|743.96|748.78|746.38|743.13|740.73|0
1652353200000|2022-05-12 11:00:00|747.1|744.7|744.65|742.25|749.41|747.01|744.12|741.72|0
1652353500000|2022-05-12 11:05:00|744.85|742.45|742.76|740.36|745.16|742.76|741.92|739.52|0
1652353800000|2022-05-12 11:10:00|742.34|739.94|748.62|746.22|748.62|746.22|742.13|739.73|0
1652354100000|2022-05-12 11:15:00|748.83|746.43|748.2|745.8|749.88|747.48|748.2|745.8|0
1652354400000|2022-05-12 11:20:00|748.41|746.01|753.76|751.36|756.39|753.99|748.2|745.8|0
1652354700000|2022-05-12 11:25:00|753.03|750.63|749.66|747.26|755.13|752.73|749.24|746.84|0
1652355000000|2022-05-12 11:30:00|749.55|747.15|744|741.6|749.66|747.26|743.79|741.39|0
1652355300000|2022-05-12 11:35:00|744.21|741.81|741.9|739.5|746.51|744.11|740.96|738.56|0
1652355600000|2022-05-12 11:40:00|742.01|739.61|740.44|738.04|744|741.6|738.14|735.74|0
1652355900000|2022-05-12 11:45:00|740.12|737.72|732.92|730.52|740.23|737.83|732.92|730.52|0
1652356200000|2022-05-12 11:50:00|733.13|730.73|729.54|727.14|734.48|732.08|728.09|725.69|0
1652356500000|2022-05-12 11:55:00|729.96|727.56|725.9|723.5|733.5|731.1|722.78|720.38|0
1652356800000|2022-05-12 12:00:00|726.1|723.7|729.09|726.69|730.03|727.63|725.27|722.87|0
1652357100000|2022-05-12 12:05:00|729.2|726.8|732.32|729.92|734.71|732.31|728.58|726.18|0
1652357400000|2022-05-12 12:10:00|732.11|729.71|735.23|732.83|735.75|733.35|732.11|729.71|0
1652357700000|2022-05-12 12:15:00|735.02|732.62|735.44|733.04|737.41|735.01|733.15|730.75|0
1652358000000|2022-05-12 12:20:00|735.64|733.24|731.68|729.28|736.06|733.66|730.44|728.04|0
1652358300000|2022-05-12 12:25:00|731.48|729.08|731.89|729.49|734.6|732.2|730.23|727.83|0
1652358600000|2022-05-12 12:30:00|729.81|727.41|733.14|730.74|739.39|736.99|729.7|727.3|0
1652358900000|2022-05-12 12:35:00|732.3|729.9|736.57|734.17|736.88|734.48|731.26|728.86|0
1652359200000|2022-05-12 12:40:00|737.3|734.9|735.42|733.02|743.15|740.75|734.59|732.19|0
1652359500000|2022-05-12 12:45:00|734.69|732.29|735.5|733.1|738.55|736.15|734.59|732.19|0
1652359800000|2022-05-12 12:50:00|737.38|734.98|738.59|736.19|740.47|738.07|736.3|733.9|0
1652360100000|2022-05-12 12:55:00|739.22|736.82|736.51|734.11|740.78|738.38|734.43|732.03|0
1652360400000|2022-05-12 13:00:00|736.92|734.52|735.26|732.86|739.21|736.81|732.76|730.36|0
1652360700000|2022-05-12 13:05:00|734.84|732.44|739.42|737.02|740.46|738.06|734.22|731.82|0
1652361000000|2022-05-12 13:10:00|739.63|737.23|738.24|735.84|739.63|737.23|736.71|734.31|0
1652361300000|2022-05-12 13:15:00|738.14|735.74|738.97|736.57|741.06|738.66|735.84|733.44|0
1652361600000|2022-05-12 13:20:00|738.76|736.36|742.93|740.53|744.61|742.21|738.76|736.36|0
1652361900000|2022-05-12 13:25:00|741.68|739.28|732.92|730.52|741.89|739.49|732.92|730.52|0
1652362200000|2022-05-12 13:30:00|733.13|730.73|723.26|720.86|743.97|741.57|722.22|719.82|0
1652362500000|2022-05-12 13:35:00|721.91|719.51|715.26|712.86|729.17|726.77|714.22|711.82|0
1652362800000|2022-05-12 13:40:00|715.88|713.48|731.43|729.03|732.16|729.76|712.67|710.27|0
1652363100000|2022-05-12 13:45:00|729.66|727.26|735.85|733.45|748.09|745.69|725.09|722.69|0
1652363400000|2022-05-12 13:50:00|735.12|732.72|738.46|736.06|741.9|739.5|727.63|725.23|0
1652363700000|2022-05-12 13:55:00|738.04|735.64|725.54|723.14|738.04|735.64|721.4|719|0
1652364000000|2022-05-12 14:00:00|724.71|722.31|724.51|722.11|726.18|723.78|716.43|714.03|0
1652364300000|2022-05-12 14:05:00|724.72|722.32|746.15|743.75|748.88|746.48|724.72|722.32|0
1652364600000|2022-05-12 14:10:00|746.57|744.17|752.53|750.13|760|757.6|743.85|741.45|0
1652364900000|2022-05-12 14:15:00|753.37|750.97|751.69|749.29|755.58|753.18|744.76|742.36|0
1652365200000|2022-05-12 14:20:00|751.27|748.87|764.64|762.24|768.34|765.94|747.49|745.09|0
1652365500000|2022-05-12 14:25:00|764.54|762.14|753.96|751.56|765.38|762.98|751.65|749.25|0
1652365800000|2022-05-12 14:30:00|754.06|751.66|749.97|747.57|760.27|757.87|745.15|742.75|0
1652366100000|2022-05-12 14:35:00|749.34|746.94|758.26|755.86|759.21|756.81|745.77|743.37|0
1652366400000|2022-05-12 14:40:00|758.05|755.65|748.36|745.96|758.26|755.86|744.5|742.1|0
1652366700000|2022-05-12 14:45:00|748.31|745.91|754.29|751.89|757.98|755.58|744.96|742.56|0
1652367000000|2022-05-12 14:50:00|754.08|751.68|764.52|762.12|764.94|762.54|754.08|751.68|0
1652367300000|2022-05-12 14:55:00|763.46|761.06|770.74|768.34|773.02|770.62|763.46|761.06|0
1652367600000|2022-05-12 15:00:00|772.23|769.83|775.51|773.11|775.51|773.11|762.92|760.52|0
1652367900000|2022-05-12 15:05:00|776.36|773.96|784.15|781.75|784.37|781.97|770.11|767.71|0
1652368200000|2022-05-12 15:10:00|784.37|781.97|772.89|770.49|785.22|782.82|772.89|770.49|0
1652368500000|2022-05-12 15:15:00|771.51|769.11|769.71|767.31|772.99|770.59|766.11|763.71|0
1652368800000|2022-05-12 15:20:00|769.5|767.1|760.19|757.79|771.83|769.43|759.98|757.58|0
1652369100000|2022-05-12 15:25:00|761.67|759.27|761.25|758.85|766.53|764.13|759.14|756.74|0
1652369400000|2022-05-12 15:30:00|762.19|759.79|753.04|750.64|764.41|762.01|748.32|745.92|0
1652369700000|2022-05-12 15:35:00|752.94|750.54|758|755.6|759.9|757.5|750.21|747.81|0
1652370000000|2022-05-12 15:40:00|759.26|756.86|748.1|745.7|759.36|756.96|747.78|745.38|0
1652370300000|2022-05-12 15:45:00|747.26|744.86|739.5|737.1|748.31|745.91|738.76|736.36|0
1652370600000|2022-05-12 15:50:00|739.08|736.68|733.64|731.24|739.08|736.68|729.57|727.17|0
1652370900000|2022-05-12 15:55:00|732.39|729.99|725.35|722.95|734.21|731.81|723.37|720.97|0
1652371200000|2022-05-12 16:00:00|725.25|722.85|727.48|724.36|727.89|724.77|721.65|718.53|0
1652371500000|2022-05-12 16:05:00|727.69|724.57|730.18|727.06|731.85|728.73|723.73|720.61|0
1652371800000|2022-05-12 16:10:00|729.66|726.54|729.35|726.23|733.1|729.98|722.69|719.57|0
1652372100000|2022-05-12 16:15:00|728.72|725.6|729.55|726.43|732.58|729.46|722.27|719.15|0
1652372400000|2022-05-12 16:20:00|728.72|725.6|735.91|732.79|737.07|733.95|725.8|722.68|0
1652372700000|2022-05-12 16:25:00|734.98|731.86|741.04|737.92|743.14|740.02|734.35|731.23|0
1652373000000|2022-05-12 16:30:00|740.41|737.29|751.07|747.95|753.17|750.05|740.41|737.29|0
1652373300000|2022-05-12 16:35:00|752.32|749.2|746.66|743.54|754.21|751.09|746.66|743.54|0
1652373600000|2022-05-12 16:40:00|746.45|743.33|754.21|751.09|754.21|751.09|736.83|733.71|0
1652373900000|2022-05-12 16:45:00|755.16|752.04|748.22|745.1|757.47|754.35|746.55|743.43|0
1652374200000|2022-05-12 16:50:00|748.01|744.89|748.43|745.31|751.16|748.04|743.4|740.28|0
1652374500000|2022-05-12 16:55:00|748.01|744.89|741.63|738.51|753.3|750.18|741.1|737.98|0
1652374800000|2022-05-12 17:00:00|741.52|738.4|736.08|732.96|746.96|743.84|734.94|731.82|0
1652375100000|2022-05-12 17:05:00|734.42|731.3|734.11|730.99|737.44|734.32|731.4|728.28|0
1652375400000|2022-05-12 17:10:00|734.94|731.82|735.35|732.23|742.97|739.85|733.06|729.94|0
1652375700000|2022-05-12 17:15:00|734.52|731.4|730.35|727.23|740.36|737.24|728.69|725.57|0
1652376000000|2022-05-12 17:20:00|729.94|726.82|730.62|727.5|735.33|732.21|727.5|724.38|0
1652376300000|2022-05-12 17:25:00|731.25|728.13|730.83|727.71|732.92|729.8|725.83|722.71|0
1652376600000|2022-05-12 17:30:00|730.62|727.5|725.41|722.29|734.17|731.05|722.3|719.18|0
1652376900000|2022-05-12 17:35:00|725|721.88|718.97|715.85|727.91|724.79|717.73|714.61|0
1652377200000|2022-05-12 17:40:00|718.55|715.43|717.52|714.4|720.21|717.09|716.48|713.36|0
1652377500000|2022-05-12 17:45:00|716.79|713.67|708.41|705.29|718.76|715.64|708.2|705.08|0
1652377800000|2022-05-12 17:50:00|708.2|705.08|709.97|706.85|712.14|709.02|706.33|703.21|0
1652378100000|2022-05-12 17:55:00|710.08|706.96|711.93|708.81|717.11|713.99|707.6|704.48|0
1652378400000|2022-05-12 18:00:00|712.44|709.32|716.69|713.57|719.59|716.47|710.69|707.57|0
1652378700000|2022-05-12 18:05:00|715.86|712.74|704.11|700.99|715.86|712.74|703.7|700.58|0
1652379000000|2022-05-12 18:10:00|703.7|700.58|708.03|704.91|708.03|704.91|703.5|700.38|0
1652379300000|2022-05-12 18:15:00|708.24|705.12|712.41|709.29|713.24|710.12|705.79|702.67|0
1652379600000|2022-05-12 18:20:00|711.79|708.67|710.14|707.02|716.14|713.02|707.46|704.34|0
1652379900000|2022-05-12 18:25:00|709.42|706.3|712|708.88|715.1|711.98|706.74|703.62|0
1652380200000|2022-05-12 18:30:00|711.59|708.47|704.98|701.86|713.03|709.91|701.38|698.26|0
1652380500000|2022-05-12 18:35:00|705.81|702.69|700.04|696.92|705.81|702.69|699.22|696.1|0
1652380800000|2022-05-12 18:40:00|700.45|697.33|700.04|696.92|702.71|699.59|697.37|694.25|0
1652381100000|2022-05-12 18:45:00|700.66|697.54|701.25|698.13|705.6|702.48|700.45|697.33|0
1652381400000|2022-05-12 18:50:00|701.04|697.92|704.12|701|708.45|705.33|697.86|694.74|0
1652381700000|2022-05-12 18:55:00|703.51|700.39|701.81|698.69|705.77|702.65|699.35|696.23|0
1652382000000|2022-05-12 19:00:00|701.61|698.49|711.5|708.38|712.12|709|699.76|696.64|0
1652382300000|2022-05-12 19:05:00|712.12|709|705.13|702.01|712.12|709|702.63|699.51|0
1652382600000|2022-05-12 19:10:00|705.33|702.21|705.33|702.21|705.54|702.42|698.54|695.42|0
1652382900000|2022-05-12 19:15:00|705.02|701.9|718.65|715.77|721.14|718.26|705.02|701.9|0
1652383200000|2022-05-12 19:20:00|718.86|715.98|731.56|728.68|735.89|733.01|717.82|714.94|0
1652383500000|2022-05-12 19:25:00|731.14|728.26|721.57|718.69|738.66|735.78|720.94|718.06|0
1652383800000|2022-05-12 19:30:00|722.71|719.83|731.14|728.26|736.35|733.47|722.19|719.31|0
1652384100000|2022-05-12 19:35:00|728.73|725.85|735.72|732.84|735.72|732.84|724.47|721.59|0
1652384400000|2022-05-12 19:40:00|736.68|733.8|732.51|729.63|740.88|738|728.55|725.67|0
1652384700000|2022-05-12 19:45:00|730.94|728.06|733.41|730.53|739.83|736.95|730.84|727.96|0
1652385000000|2022-05-12 19:50:00|736.54|733.66|739.68|736.8|748.09|745.21|735.08|732.2|0
1652385300000|2022-05-12 19:55:00|739.06|736.18|756.3|753.42|756.3|753.42|737.38|734.5|0
1652385600000|2022-05-12 20:00:00|754.61|751.73|755.71|752.83|756.62|753.74|750.81|747.93|0
1652385900000|2022-05-12 20:05:00|755.29|752.41|756.98|754.1|757.61|754.73|754.66|751.78|0
1652386200000|2022-05-12 20:10:00|756.55|753.67|749.21|746.33|756.77|753.89|748.03|745.15|0
1652386500000|2022-05-12 20:15:00|749.88|746.52|753.27|749.91|753.9|750.54|748.63|745.27|0
1652386800000|2022-05-12 20:20:00|753.06|749.7|752.42|749.06|753.48|750.12|750.52|747.16|0
1652387100000|2022-05-12 20:25:00|752.63|749.27|752.31|748.95|753.16|749.8|750.52|747.16|0
1652387400000|2022-05-12 20:30:00|752.21|748.85|749.88|746.52|752.31|748.95|746.3|742.94|0
1652387700000|2022-05-12 20:35:00|750.09|746.73|745.98|742.62|751.04|747.68|743.66|740.3|0
1652388000000|2022-05-12 20:40:00|746.3|742.94|745.66|742.3|749.46|746.1|744.92|741.56|0
1652388300000|2022-05-12 20:45:00|745.76|742.4|741.03|737.67|748.19|744.83|741.03|737.67|0
1652388600000|2022-05-12 20:50:00|740.4|737.04|737.76|734.4|741.24|737.88|737.55|734.19|0
1652388900000|2022-05-12 20:55:00|737.97|734.61|739.65|736.29|740.49|737.13|736.08|732.72|0
1652389200000|2022-05-12 21:00:00|740.06|736.7|740.69|737.33|740.94|737.58|739.9|736.54|0
1652389500000|2022-05-12 21:05:00|740.63|737.27|740.57|737.21|740.82|737.46|740.3|736.94|0
1652389800000|2022-05-12 21:10:00|740.82|737.46|741.88|738.52|742.53|739.17|740.81|737.45|0
1652390100000|2022-05-12 21:15:00|741.91|738.55|741.79|738.43|742.01|738.65|741.7|738.34|0
1652390400000|2022-05-12 21:20:00|741.75|738.39|743.05|739.69|743.05|739.69|741.75|738.39|0
1652390700000|2022-05-12 21:25:00|742.86|739.5|743.44|740.08|743.47|740.11|742.77|739.41|0
1652391000000|2022-05-12 21:30:00|743.47|740.11|743.34|739.98|743.83|740.47|743.34|739.98|0
1652391300000|2022-05-12 21:35:00|743.44|740.08|743.58|740.22|743.59|740.23|743.34|739.98|0
1652391600000|2022-05-12 21:40:00|743.25|739.89|743.31|739.95|743.83|740.47|743.06|739.7|0
1652391900000|2022-05-12 21:45:00|743.48|740.12|743.71|740.35|744.19|740.83|743.48|740.12|0
1652392200000|2022-05-12 21:50:00|743.76|740.4|743.64|740.28|744.1|740.74|743.61|740.25|0
1652392500000|2022-05-12 21:55:00|743.8|740.44|744.12|740.76|744.19|740.83|743.76|740.4|0
1652392800000|2022-05-12 22:00:00|745.3|741.94|746.46|743.1|748.57|745.21|745.3|741.94|0
1652393100000|2022-05-12 22:05:00|746.04|742.68|748.36|745|749.83|746.47|745.09|741.73|0
1652393400000|2022-05-12 22:10:00|748.78|745.42|750.67|747.31|751.52|748.16|747.93|744.57|0
1652393700000|2022-05-12 22:15:00|750.46|747.1|750.35|746.99|750.98|747.62|747.93|744.57|0
1652394000000|2022-05-12 22:20:00|750.88|747.52|748.03|744.67|751.73|748.37|748.03|744.67|0
1652394300000|2022-05-12 22:25:00|747.93|744.57|752.03|748.67|752.36|749|747.93|744.57|0
1652394600000|2022-05-12 22:30:00|752.14|748.78|748.65|745.29|752.14|748.78|748.55|745.19|0
1652394900000|2022-05-12 22:35:00|748.23|744.87|748.86|745.5|748.97|745.61|748.23|744.87|0
1652395200000|2022-05-12 22:40:00|748.97|745.61|750.24|746.88|750.24|746.88|748.86|745.5|0
1652395500000|2022-05-12 22:45:00|750.02|746.66|749.6|746.24|750.87|747.51|749.18|745.82|0
1652395800000|2022-05-12 22:50:00|749.7|746.34|750.02|746.66|751.08|747.72|749.28|745.92|0
1652396100000|2022-05-12 22:55:00|750.23|746.87|750.44|747.08|750.65|747.29|749.38|746.02|0
1652396400000|2022-05-12 23:00:00|750.65|747.29|754.24|750.88|754.87|751.51|750.23|746.87|0
1652396700000|2022-05-12 23:05:00|754.45|751.09|754.66|751.3|757.83|754.47|754.24|750.88|0
1652397000000|2022-05-12 23:10:00|754.55|751.19|756.24|752.88|757.2|753.84|754.23|750.87|0
1652397300000|2022-05-12 23:15:00|756.14|752.78|755.71|752.35|756.35|752.99|754.23|750.87|0
1652397600000|2022-05-12 23:20:00|756.13|752.77|759.52|756.16|759.73|756.37|756.13|752.77|0
1652397900000|2022-05-12 23:25:00|759.73|756.37|759.52|756.16|761.64|758.28|758.67|755.31|0
1652398200000|2022-05-12 23:30:00|759.83|756.47|761.21|757.85|762.27|758.91|759.09|755.73|0
1652398500000|2022-05-12 23:35:00|761.63|758.27|763.54|760.18|763.75|760.39|760.36|757|0
1652398800000|2022-05-12 23:40:00|763.64|760.28|764.17|760.81|765.66|762.3|763.54|760.18|0
1652399100000|2022-05-12 23:45:00|764.49|761.13|767.36|764|768.42|765.06|764.39|761.03|0
1652399400000|2022-05-12 23:50:00|767.57|764.21|767.46|764.1|767.99|764.63|766.51|763.15|0
1652399700000|2022-05-12 23:55:00|767.57|764.21|766.93|763.57|767.88|764.52|766.72|763.36|0
1652400000000|2022-05-13 00:00:00|766.72|763.36|767.99|764.63|767.99|764.63|763.32|759.96|0
1652400300000|2022-05-13 00:05:00|767.78|764.42|765.86|762.5|767.99|764.63|765.44|762.08|0
1652400600000|2022-05-13 00:10:00|765.65|762.29|767.56|764.2|768.41|765.05|763.52|760.16|0
1652400900000|2022-05-13 00:15:00|767.34|763.98|767.87|764.51|768.19|764.83|766.59|763.23|0
1652401200000|2022-05-13 00:20:00|767.33|763.97|768.93|765.57|768.93|765.57|766.9|763.54|0
1652401500000|2022-05-13 00:25:00|769.14|765.78|771.05|767.69|771.05|767.69|767.96|764.6|0
1652401800000|2022-05-13 00:30:00|771.27|767.91|773.18|769.82|774.25|770.89|771.05|767.69|0
1652402100000|2022-05-13 00:35:00|773.4|770.04|774.25|770.89|774.25|770.89|771.9|768.54|0
1652402400000|2022-05-13 00:40:00|774.03|770.67|773.6|770.24|774.67|771.31|773.18|769.82|0
1652402700000|2022-05-13 00:45:00|773.49|770.13|772.54|769.18|774.03|770.67|772.54|769.18|0
1652403000000|2022-05-13 00:50:00|772.32|768.96|772.75|769.39|773.17|769.81|772.11|768.75|0
1652403300000|2022-05-13 00:55:00|772.85|769.49|773.27|769.91|773.81|770.45|772.21|768.85|0
1652403600000|2022-05-13 01:00:00|773.17|769.81|772.95|769.59|773.17|769.81|771.46|768.1|0
1652403900000|2022-05-13 01:05:00|772.84|769.48|772.52|769.16|773.38|770.02|772.1|768.74|0
1652404200000|2022-05-13 01:10:00|772.84|769.48|773.59|770.23|773.8|770.44|771.77|768.41|0
1652404500000|2022-05-13 01:15:00|773.8|770.44|778.71|775.35|778.71|775.35|773.37|770.01|0
1652404800000|2022-05-13 01:20:00|778.5|775.14|779.88|776.52|780.31|776.95|778.07|774.71|0
1652405100000|2022-05-13 01:25:00|779.99|776.63|779.35|775.99|781.06|777.7|779.13|775.77|0
1652405400000|2022-05-13 01:30:00|779.66|776.3|778.06|774.7|779.77|776.41|777.21|773.85|0
1652405700000|2022-05-13 01:35:00|778.16|774.8|774.53|771.17|778.16|774.8|773.79|770.43|0
1652406000000|2022-05-13 01:40:00|774.43|771.07|774.53|771.17|776.56|773.2|774|770.64|0
1652406300000|2022-05-13 01:45:00|774.43|771.07|776.56|773.2|776.99|773.63|774.31|770.95|0
1652406600000|2022-05-13 01:50:00|776.66|773.3|777.73|774.37|778.37|775.01|775.92|772.56|0
1652406900000|2022-05-13 01:55:00|777.84|774.48|777.19|773.83|778.26|774.9|776.77|773.41|0
1652407200000|2022-05-13 02:00:00|777.41|774.05|778.79|775.43|779.97|776.61|777.19|773.83|0
1652407500000|2022-05-13 02:05:00|778.9|775.54|777.83|774.47|779.75|776.39|777.5|774.14|0
1652407800000|2022-05-13 02:10:00|777.93|774.57|776.76|773.4|778.04|774.68|776.01|772.65|0
1652408100000|2022-05-13 02:15:00|776.65|773.29|778.04|774.68|779|775.64|776.12|772.76|0
1652408400000|2022-05-13 02:20:00|777.82|774.46|777.39|774.03|778.68|775.32|777.18|773.82|0
1652408700000|2022-05-13 02:25:00|777.5|774.14|776.64|773.28|777.82|774.46|776.54|773.18|0
1652409000000|2022-05-13 02:30:00|776.75|773.39|778.03|774.67|778.03|774.67|776.54|773.18|0
1652409300000|2022-05-13 02:35:00|777.92|774.56|775.89|772.53|778.67|775.31|775.78|772.42|0
1652409600000|2022-05-13 02:40:00|776.32|772.96|777.17|773.81|777.6|774.24|776.32|772.96|0
1652409900000|2022-05-13 02:45:00|777.27|773.91|777.59|774.23|778.24|774.88|776.95|773.59|0
1652410200000|2022-05-13 02:50:00|777.38|774.02|777.16|773.8|777.81|774.45|776.63|773.27|0
1652410500000|2022-05-13 02:55:00|776.95|773.59|777.59|774.23|777.59|774.23|776.84|773.48|0
1652410800000|2022-05-13 03:00:00|777.16|773.8|776.95|773.59|778.02|774.66|776.73|773.37|0
1652411100000|2022-05-13 03:05:00|776.83|773.47|780.36|777|781|777.64|776.83|773.47|0
1652411400000|2022-05-13 03:10:00|780.47|777.11|780.79|777.43|781|777.64|779.29|775.93|0
1652411700000|2022-05-13 03:15:00|781|777.64|785.92|782.56|786.14|782.78|781|777.64|0
1652412000000|2022-05-13 03:20:00|786.03|782.67|788.92|785.56|789.03|785.67|785.28|781.92|0
1652412300000|2022-05-13 03:25:00|788.81|785.45|788.92|785.56|789.14|785.78|786.56|783.2|0
1652412600000|2022-05-13 03:30:00|789.13|785.77|791.49|788.13|792.57|789.21|788.92|785.56|0
1652412900000|2022-05-13 03:35:00|791.6|788.24|791.06|787.7|792.35|788.99|790.63|787.27|0
1652413200000|2022-05-13 03:40:00|791.81|788.45|792.35|788.99|792.78|789.42|791.7|788.34|0
1652413500000|2022-05-13 03:45:00|792.56|789.2|788.05|784.69|792.56|789.2|787.73|784.37|0
1652413800000|2022-05-13 03:50:00|788.15|784.79|786.98|783.62|789.23|785.87|786.76|783.4|0
1652414100000|2022-05-13 03:55:00|787.19|783.83|787.4|784.04|787.94|784.58|786.55|783.19|0
1652414400000|2022-05-13 04:00:00|787.19|783.83|784.19|780.83|787.4|784.04|784.19|780.83|0
1652414700000|2022-05-13 04:05:00|783.86|780.5|784.61|781.25|784.83|781.47|782.69|779.33|0
1652415000000|2022-05-13 04:10:00|784.4|781.04|783.11|779.75|784.4|781.04|781.61|778.25|0
1652415300000|2022-05-13 04:15:00|782.9|779.54|781.71|778.35|783.54|780.18|781.61|778.25|0
1652415600000|2022-05-13 04:20:00|781.61|778.25|783.42|780.06|783.53|780.17|781.61|778.25|0
1652415900000|2022-05-13 04:25:00|783.53|780.17|783.32|779.96|783.85|780.49|782.56|779.2|0
1652416200000|2022-05-13 04:30:00|783.21|779.85|782.67|779.31|783.74|780.38|782.46|779.1|0
1652416500000|2022-05-13 04:35:00|782.89|779.53|783.95|780.59|784.17|780.81|782.88|779.52|0
1652416800000|2022-05-13 04:40:00|783.74|780.38|784.17|780.81|784.38|781.02|783.31|779.95|0
1652417100000|2022-05-13 04:45:00|783.84|780.48|786.62|783.26|786.73|783.37|783.74|780.38|0
1652417400000|2022-05-13 04:50:00|786.41|783.05|787.38|784.02|788.45|785.09|786.09|782.73|0
1652417700000|2022-05-13 04:55:00|787.59|784.23|786.94|783.58|788.02|784.66|786.52|783.16|0
1652418000000|2022-05-13 05:00:00|787.16|783.8|785.44|782.08|787.37|784.01|783.73|780.37|0
1652418300000|2022-05-13 05:05:00|785.54|782.18|787.37|784.01|788.01|784.65|784.58|781.22|0
1652418600000|2022-05-13 05:10:00|787.58|784.22|786.51|783.15|788.87|785.51|786.08|782.72|0
1652418900000|2022-05-13 05:15:00|787.04|783.68|788.22|784.86|788.22|784.86|786.51|783.15|0
1652419200000|2022-05-13 05:20:00|788.86|785.5|788.96|785.6|790.58|787.22|788.01|784.65|0
1652419500000|2022-05-13 05:25:00|789.08|785.72|786.93|783.57|789.08|785.72|785.86|782.5|0
1652419800000|2022-05-13 05:30:00|787.03|783.67|788.74|785.38|789.07|785.71|785.86|782.5|0
1652420100000|2022-05-13 05:35:00|788.64|785.28|789.5|786.14|790.14|786.78|788.43|785.07|0
1652420400000|2022-05-13 05:40:00|789.28|785.92|789.28|785.92|789.81|786.45|788.42|785.06|0
1652420700000|2022-05-13 05:45:00|789.49|786.13|787.88|784.52|790.14|786.78|787.35|783.99|0
1652421000000|2022-05-13 05:50:00|787.78|784.42|787.13|783.77|787.78|784.42|786.06|782.7|0
1652421300000|2022-05-13 05:55:00|787.23|783.87|786.7|783.34|787.56|784.2|785.63|782.27|0
1652421600000|2022-05-13 06:00:00|786.91|783.55|784.98|781.62|787.98|784.62|784.87|781.51|0
1652421900000|2022-05-13 06:05:00|784.77|781.41|784.87|781.51|787.98|784.62|784.55|781.19|0
1652422200000|2022-05-13 06:10:00|784.77|781.41|780.05|776.69|784.77|781.41|779.73|776.37|0
1652422500000|2022-05-13 06:15:00|780.27|776.91|777.91|774.55|780.48|777.12|776.42|773.06|0
1652422800000|2022-05-13 06:20:00|778.13|774.77|779.83|776.47|780.69|777.33|777.8|774.44|0
1652423100000|2022-05-13 06:25:00|779.62|776.26|778.55|775.19|781.76|778.4|778.34|774.98|0
1652423400000|2022-05-13 06:30:00|778.34|774.98|781.84|778.48|782.8|779.44|778.34|774.98|0
1652423700000|2022-05-13 06:35:00|782.05|778.69|783.01|779.65|784.19|780.83|781.74|778.38|0
1652424000000|2022-05-13 06:40:00|783.44|780.08|784.61|781.25|784.93|781.57|781.09|777.73|0
1652424300000|2022-05-13 06:45:00|784.51|781.15|786.64|783.28|786.86|783.5|783.54|780.18|0
1652424600000|2022-05-13 06:50:00|786.43|783.07|785.78|782.42|787.07|783.71|784.93|781.57|0
1652424900000|2022-05-13 06:55:00|785.14|781.78|784.5|781.14|786.85|783.49|783.53|780.17|0
1652425200000|2022-05-13 07:00:00|783.43|780.07|778.52|775.16|784.07|780.71|776.82|773.46|0
1652425500000|2022-05-13 07:05:00|777.74|774.86|779.13|776.25|779.87|776.99|775.09|772.21|0
1652425800000|2022-05-13 07:10:00|779.34|776.46|781.69|778.81|784.14|781.26|778.7|775.82|0
1652426100000|2022-05-13 07:15:00|781.79|778.91|779.34|776.46|784.57|781.69|776.78|773.9|0
1652426400000|2022-05-13 07:20:00|779.44|776.56|787.34|784.46|788.74|785.86|778.06|775.18|0
1652426700000|2022-05-13 07:25:00|787.67|784.79|788.09|785.21|788.95|786.07|782.11|779.23|0
1652427000000|2022-05-13 07:30:00|788.52|785.64|795.31|792.43|795.32|792.44|787.45|784.57|0
1652427300000|2022-05-13 07:35:00|795.2|792.32|795.31|792.43|795.31|792.43|794.03|791.15|0
1652427600000|2022-05-13 07:40:00|795.1|792.22|792.74|789.86|795.1|792.22|791.66|788.78|0
1652427900000|2022-05-13 07:45:00|792.95|790.07|793.38|790.5|795.31|792.43|791.88|789|0
1652428200000|2022-05-13 07:50:00|793.59|790.71|790.37|787.49|794.02|791.14|790.37|787.49|0
1652428500000|2022-05-13 07:55:00|790.8|787.92|787.59|784.71|791.02|788.14|786.09|783.21|0
1652428800000|2022-05-13 08:00:00|787.37|784.49|791.54|788.66|792.94|790.06|787.37|784.49|0
1652429100000|2022-05-13 08:05:00|791.44|788.56|793.04|790.16|794.44|791.56|791.44|788.56|0
1652429400000|2022-05-13 08:10:00|793.15|790.27|790.15|787.27|793.37|790.49|789.72|786.84|0
1652429700000|2022-05-13 08:15:00|790.58|787.7|792.72|789.84|793.04|790.16|790.15|787.27|0
1652430000000|2022-05-13 08:20:00|792.39|789.51|794.65|791.77|794.65|791.77|791.65|788.77|0
1652430300000|2022-05-13 08:25:00|794.53|791.65|794|791.12|795.29|792.41|793.36|790.48|0
1652430600000|2022-05-13 08:30:00|794.21|791.33|793.57|790.69|794.74|791.86|791|788.12|0
1652430900000|2022-05-13 08:35:00|793.78|790.9|791.42|788.54|793.78|790.9|790.99|788.11|0
1652431200000|2022-05-13 08:40:00|791.21|788.33|790.02|787.14|791.95|789.07|788.85|785.97|0
1652431500000|2022-05-13 08:45:00|789.49|786.61|787.13|784.25|789.92|787.04|786.92|784.04|0
1652431800000|2022-05-13 08:50:00|786.92|784.04|789.7|786.82|789.8|786.92|785.95|783.07|0
1652432100000|2022-05-13 08:55:00|789.91|787.03|790.44|787.56|790.56|787.68|788.63|785.75|0
1652432400000|2022-05-13 09:00:00|790.55|787.67|792.58|789.7|793.12|790.24|790.55|787.67|0
1652432700000|2022-05-13 09:05:00|792.91|790.03|795.27|792.39|795.27|792.39|791.72|788.84|0
1652433000000|2022-05-13 09:10:00|795.05|792.17|793.76|790.88|795.27|792.39|793.76|790.88|0
1652433300000|2022-05-13 09:15:00|793.86|790.98|794.19|791.31|794.41|791.53|792.47|789.59|0
1652433600000|2022-05-13 09:20:00|794.4|791.52|793.76|790.88|794.4|791.52|793.76|790.88|0
1652433900000|2022-05-13 09:25:00|793.54|790.66|792.04|789.16|796.76|793.88|791.18|788.3|0
1652434200000|2022-05-13 09:30:00|792.25|789.37|789.04|786.16|792.68|789.8|787.97|785.09|0
1652434500000|2022-05-13 09:35:00|789.25|786.37|788.61|785.73|789.89|787.01|787.32|784.44|0
1652434800000|2022-05-13 09:40:00|789.03|786.15|788.82|785.94|789.89|787.01|787.75|784.87|0
1652435100000|2022-05-13 09:45:00|790.53|787.65|788.7|785.82|791.82|788.94|787.21|784.33|0
1652435400000|2022-05-13 09:50:00|788.81|785.93|784.53|781.65|788.92|786.04|784.53|781.65|0
1652435700000|2022-05-13 09:55:00|784.42|781.54|786.46|783.58|787.63|784.75|784.42|781.54|0
1652436000000|2022-05-13 10:00:00|786.24|783.36|788.05|785.17|788.16|785.28|785.91|783.03|0
1652436300000|2022-05-13 10:05:00|787.95|785.07|784.31|781.43|787.95|785.07|784.1|781.22|0
1652436600000|2022-05-13 10:10:00|784.63|781.75|789.87|786.99|789.98|787.1|783.77|780.89|0
1652436900000|2022-05-13 10:15:00|789.44|786.56|787.73|784.85|790.3|787.42|787.3|784.42|0
1652437200000|2022-05-13 10:20:00|787.62|784.74|789.11|786.23|789.23|786.35|787.09|784.21|0
1652437500000|2022-05-13 10:25:00|788.8|785.92|788.9|786.02|789.65|786.77|788.37|785.49|0
1652437800000|2022-05-13 10:30:00|788.58|785.7|790.29|787.41|790.93|788.05|787.94|785.06|0
1652438100000|2022-05-13 10:35:00|790.5|787.62|793.07|790.19|793.07|790.19|790.5|787.62|0
1652438400000|2022-05-13 10:40:00|793.18|790.3|790.29|787.41|793.5|790.62|790.29|787.41|0
1652438700000|2022-05-13 10:45:00|790.5|787.62|790.28|787.4|791.36|788.48|789.85|786.97|0
1652439000000|2022-05-13 10:50:00|790.17|787.29|791.14|788.26|792.21|789.33|790.17|787.29|0
1652439300000|2022-05-13 10:55:00|791.57|788.69|792.64|789.76|793.92|791.04|791.14|788.26|0
1652439600000|2022-05-13 11:00:00|792.31|789.43|791.13|788.25|794.14|791.26|790.28|787.4|0
1652439900000|2022-05-13 11:05:00|791.02|788.14|791.02|788.14|791.34|788.46|789.2|786.32|0
1652440200000|2022-05-13 11:10:00|790.92|788.04|790.48|787.6|790.92|788.04|789.63|786.75|0
1652440500000|2022-05-13 11:15:00|790.37|787.49|789.84|786.96|790.91|788.03|789.2|786.32|0
1652440800000|2022-05-13 11:20:00|789.62|786.74|789.84|786.96|790.48|787.6|789.2|786.32|0
1652441100000|2022-05-13 11:25:00|790.05|787.17|791.01|788.13|791.76|788.88|789.62|786.74|0
1652441400000|2022-05-13 11:30:00|791.12|788.24|794.55|791.67|794.55|791.67|789.62|786.74|0
1652441700000|2022-05-13 11:35:00|794.44|791.56|794.33|791.45|795.19|792.31|793.9|791.02|0
1652442000000|2022-05-13 11:40:00|794.43|791.55|794.27|791.39|795.19|792.31|793.41|790.53|0
1652442300000|2022-05-13 11:45:00|794.05|791.17|796.2|793.32|796.2|793.32|792.55|789.67|0
1652442600000|2022-05-13 11:50:00|795.77|792.89|796.41|793.53|796.41|793.53|793.19|790.31|0
1652442900000|2022-05-13 11:55:00|796.63|793.75|802.23|799.35|803.96|801.08|796.63|793.75|0
1652443200000|2022-05-13 12:00:00|802.88|800|799.53|796.65|804.39|801.51|799.42|796.54|0
1652443500000|2022-05-13 12:05:00|799.64|796.76|799.64|796.76|800.93|798.05|798.13|795.25|0
1652443800000|2022-05-13 12:10:00|799.85|796.97|798.81|795.93|800.07|797.19|797.69|794.81|0
1652444100000|2022-05-13 12:15:00|799.02|796.14|800.85|797.97|802.25|799.37|798.16|795.28|0
1652444400000|2022-05-13 12:20:00|800.96|798.08|798.9|796.02|802.04|799.16|798.37|795.49|0
1652444700000|2022-05-13 12:25:00|799.02|796.14|798.8|795.92|799.02|796.14|797.72|794.84|0
1652445000000|2022-05-13 12:30:00|798.69|795.81|802.56|799.68|802.89|800.01|798.58|795.7|0
1652445300000|2022-05-13 12:35:00|802.68|799.8|801.81|798.93|802.89|800.01|801.38|798.5|0
1652445600000|2022-05-13 12:40:00|802.03|799.15|800.68|797.8|802.24|799.36|799.61|796.73|0
1652445900000|2022-05-13 12:45:00|800.9|798.02|802.83|799.95|803.05|800.17|800.68|797.8|0
1652446200000|2022-05-13 12:50:00|802.62|799.74|804.12|801.24|804.56|801.68|801.97|799.09|0
1652446500000|2022-05-13 12:55:00|804.34|801.46|799.6|796.72|804.56|801.68|799.6|796.72|0
1652446800000|2022-05-13 13:00:00|800.03|797.15|797.23|794.35|800.46|797.58|796.15|793.27|0
1652447100000|2022-05-13 13:05:00|797.44|794.56|796.79|793.91|799.59|796.71|796.15|793.27|0
1652447400000|2022-05-13 13:10:00|796.58|793.7|790.99|788.11|797.44|794.56|790.35|787.47|0
1652447700000|2022-05-13 13:15:00|790.77|787.89|790.99|788.11|793.57|790.69|790.77|787.89|0
1652448000000|2022-05-13 13:20:00|790.56|787.68|788.84|785.96|791.2|788.32|788.84|785.96|0
1652448300000|2022-05-13 13:25:00|789.27|786.39|790.12|787.24|791.41|788.53|788.2|785.32|0
1652448600000|2022-05-13 13:30:00|792.06|789.18|786.48|783.6|795.06|792.18|786.48|783.6|0
1652448900000|2022-05-13 13:35:00|786.05|783.17|791.22|788.34|797.21|794.33|781.34|778.46|0
1652449200000|2022-05-13 13:40:00|791.01|788.13|796.3|793.42|797.47|794.59|786.93|784.05|0
1652449500000|2022-05-13 13:45:00|796.73|793.85|792.16|789.28|798.42|795.54|789.8|786.92|0
1652449800000|2022-05-13 13:50:00|793.02|790.14|808.14|805.26|809.01|806.13|792.38|789.5|0
1652450100000|2022-05-13 13:55:00|808.58|805.7|804.45|801.57|808.58|805.7|802.39|799.51|0
1652450400000|2022-05-13 14:00:00|805.42|802.54|815.07|812.19|817.13|814.25|804.67|801.79|0
1652450700000|2022-05-13 14:05:00|815.94|813.06|815.5|812.62|816.37|813.49|809.64|806.76|0
1652451000000|2022-05-13 14:10:00|815.72|812.84|815.72|812.84|818.76|815.88|812.24|809.36|0
1652451300000|2022-05-13 14:15:00|815.93|813.05|815|812.12|816.74|813.86|810.44|807.56|0
1652451600000|2022-05-13 14:20:00|815.65|812.77|826.97|824.09|827.41|824.53|815.65|812.77|0
1652451900000|2022-05-13 14:25:00|827.41|824.53|825.66|822.78|830.02|827.14|824.79|821.91|0
1652452200000|2022-05-13 14:30:00|825.88|823|827.79|824.91|828.88|826|825|822.12|0
1652452500000|2022-05-13 14:35:00|828.01|825.13|826.48|823.6|829.54|826.66|824.08|821.2|0
1652452800000|2022-05-13 14:40:00|826.26|823.38|817.17|814.29|826.8|823.92|817.17|814.29|0
1652453100000|2022-05-13 14:45:00|816.95|814.07|818.69|815.81|821.52|818.64|811.96|809.08|0
1652453400000|2022-05-13 14:50:00|818.47|815.59|826.75|823.87|827.18|824.3|817.6|814.72|0
1652453700000|2022-05-13 14:55:00|827.18|824.3|825.43|822.55|828.71|825.83|823.69|820.81|0
1652454000000|2022-05-13 15:00:00|824.56|821.68|822.6|819.72|826.09|823.21|819.77|816.89|0
1652454300000|2022-05-13 15:05:00|823.25|820.37|826.52|823.64|827.18|824.3|822.82|819.94|0
1652454600000|2022-05-13 15:10:00|826.41|823.53|826.08|823.2|827.61|824.73|824.12|821.24|0
1652454900000|2022-05-13 15:15:00|825.21|822.33|822.59|819.71|826.08|823.2|820.2|817.32|0
1652455200000|2022-05-13 15:20:00|822.38|819.5|827.82|824.94|829.79|826.91|822.38|819.5|0
1652455500000|2022-05-13 15:25:00|828.26|825.38|831.09|828.21|831.75|828.87|826.51|823.63|0
1652455800000|2022-05-13 15:30:00|831.31|828.43|829.92|827.04|832.97|830.09|827.52|824.64|0
1652456100000|2022-05-13 15:35:00|830.13|827.25|831.85|828.97|832.94|830.06|828.83|825.95|0
1652456400000|2022-05-13 15:40:00|831.63|828.75|828.36|825.48|831.63|828.75|824.65|821.77|0
1652456700000|2022-05-13 15:45:00|828.14|825.26|826.39|823.51|828.14|825.26|824.87|821.99|0
1652457000000|2022-05-13 15:50:00|826.17|823.29|832.06|829.18|832.06|829.18|825.74|822.86|0
1652457300000|2022-05-13 15:55:00|831.84|828.96|830.09|827.21|832.28|829.4|829.44|826.56|0
1652457600000|2022-05-13 16:00:00|831.19|828.31|835.12|832.24|835.33|832.45|830.53|827.65|0
1652457900000|2022-05-13 16:05:00|835.33|832.45|841.24|838.36|841.24|838.36|835.12|832.24|0
1652458200000|2022-05-13 16:10:00|841.46|838.58|842.99|840.11|845.4|842.52|839.27|836.39|0
1652458500000|2022-05-13 16:15:00|842.77|839.89|839.7|836.82|843.87|840.99|839.7|836.82|0
1652458800000|2022-05-13 16:20:00|839.48|836.6|837.51|834.63|841.02|838.14|835.98|833.1|0
1652459100000|2022-05-13 16:25:00|836.42|833.54|837.29|834.41|837.29|834.41|832.92|830.04|0
1652459400000|2022-05-13 16:30:00|837.51|834.63|839.72|836.84|842.12|839.24|837.51|834.63|0
1652459700000|2022-05-13 16:35:00|839.5|836.62|840.37|837.49|841.03|838.15|839.28|836.4|0
1652460000000|2022-05-13 16:40:00|840.15|837.27|838.62|835.74|842.34|839.46|838.62|835.74|0
1652460300000|2022-05-13 16:45:00|839.05|836.17|834.52|831.64|839.49|836.61|833.81|830.93|0
1652460600000|2022-05-13 16:50:00|834.3|831.42|829.06|826.18|834.3|831.42|824.71|821.83|0
1652460900000|2022-05-13 16:55:00|828.85|825.97|833.86|830.98|834.08|831.2|828.85|825.97|0
1652461200000|2022-05-13 17:00:00|834.08|831.2|835.16|832.28|837.57|834.69|832.55|829.67|0
1652461500000|2022-05-13 17:05:00|834.51|831.63|831.02|828.14|834.73|831.85|829.49|826.61|0
1652461800000|2022-05-13 17:10:00|830.8|827.92|832.27|829.39|832.54|829.66|828.62|825.74|0
1652462100000|2022-05-13 17:15:00|831.4|828.52|826.81|823.93|831.4|828.52|825.94|823.06|0
1652462400000|2022-05-13 17:20:00|826.6|823.72|829.11|825.99|829.11|825.99|823.33|820.45|0
1652462700000|2022-05-13 17:25:00|829.33|826.21|825.62|822.5|831.51|828.39|825.62|822.5|0
1652463000000|2022-05-13 17:30:00|826.71|823.59|828.89|825.77|829.54|826.42|825.19|822.07|0
1652463300000|2022-05-13 17:35:00|829.11|825.99|823.22|820.1|829.11|825.99|823.22|820.1|0
1652463600000|2022-05-13 17:40:00|823.66|820.54|818.65|815.53|823.66|820.54|817.35|814.23|0
1652463900000|2022-05-13 17:45:00|818.43|815.31|820.61|817.49|821.04|817.92|815.18|812.06|0
1652464200000|2022-05-13 17:50:00|820.17|817.05|818.21|815.09|821.48|818.36|816.04|812.92|0
1652464500000|2022-05-13 17:55:00|818|814.88|812.78|809.66|818.21|815.09|810.4|807.28|0
1652464800000|2022-05-13 18:00:00|812.13|809.01|798.47|795.35|812.13|809.01|796.13|793.01|0
1652465100000|2022-05-13 18:05:00|797.51|794.39|803.98|800.86|804.84|801.72|794.06|790.94|0
1652465400000|2022-05-13 18:10:00|803.76|800.64|800.83|797.95|807.43|804.31|800.09|796.97|0
1652465700000|2022-05-13 18:15:00|800.62|797.74|806.55|803.67|806.66|803.78|798.67|795.79|0
1652466000000|2022-05-13 18:20:00|806.88|804|800.39|797.51|806.88|804|798.02|795.14|0
1652466300000|2022-05-13 18:25:00|801.04|798.16|801.69|798.81|802.77|799.89|796.94|794.06|0
1652466600000|2022-05-13 18:30:00|801.9|799.02|808.6|805.72|815.54|812.66|801.9|799.02|0
1652466900000|2022-05-13 18:35:00|808.39|805.51|806|803.12|809.9|807.02|803.3|800.42|0
1652467200000|2022-05-13 18:40:00|806.22|803.34|810.55|807.67|811.63|808.75|804.27|801.39|0
1652467500000|2022-05-13 18:45:00|810.76|807.88|807.08|804.2|810.98|808.1|804.27|801.39|0
1652467800000|2022-05-13 18:50:00|806.65|803.77|822.26|819.38|822.58|819.7|806.43|803.55|0
1652468100000|2022-05-13 18:55:00|822.69|819.81|822.69|819.81|822.91|820.03|819.97|817.09|0
1652468400000|2022-05-13 19:00:00|823.13|820.25|820.42|817.54|825.65|822.77|820.2|817.32|0
1652468700000|2022-05-13 19:05:00|820.64|817.76|827.37|824.97|827.58|825.18|820.64|817.76|0
1652469000000|2022-05-13 19:10:00|827.58|825.18|831.95|829.55|832.38|829.98|826.46|824.06|0
1652469300000|2022-05-13 19:15:00|832.38|829.98|833.47|831.07|835.88|833.48|829.76|827.36|0
1652469600000|2022-05-13 19:20:00|833.04|830.64|834.34|831.94|835.44|833.04|829.76|827.36|0
1652469900000|2022-05-13 19:25:00|833.91|831.51|837.84|835.44|838.28|835.88|831.94|829.54|0
1652470200000|2022-05-13 19:30:00|837.62|835.22|823.65|821.25|839.37|836.97|822.99|820.59|0
1652470500000|2022-05-13 19:35:00|823.75|821.35|826.25|823.37|830.83|827.95|819.95|817.55|0
1652470800000|2022-05-13 19:40:00|826.68|823.8|831.04|828.16|833.22|830.34|825.81|822.93|0
1652471100000|2022-05-13 19:45:00|831.15|828.27|828.04|825.16|834.59|831.71|822.59|819.71|0
1652471400000|2022-05-13 19:50:00|827.82|824.94|826.56|823.68|827.82|824.94|816.5|813.62|0
1652471700000|2022-05-13 19:55:00|825.91|823.03|831.14|828.26|832.67|829.79|822.86|819.98|0
1652472000000|2022-05-13 20:00:00|832.23|829.35|826.02|823.62|832.23|829.35|825.8|823.4|0
1652472300000|2022-05-13 20:05:00|826.24|823.84|823.19|820.79|826.46|824.06|822.75|820.35|0
1652472600000|2022-05-13 20:10:00|823.51|821.11|823.18|820.78|825.15|822.75|822.97|820.57|0
1652684700000|2022-05-16 07:05:00|809.91|807.51|805.46|803.06|810.12|807.72|803.94|801.54|0
1652685000000|2022-05-16 07:10:00|805.99|803.59|805.02|802.62|805.99|803.59|800.47|798.07|0
1652685300000|2022-05-16 07:15:00|804.47|802.07|799.38|796.98|804.8|802.4|798.95|796.55|0
1652685600000|2022-05-16 07:20:00|798.95|796.55|800.74|798.34|800.85|798.45|796.78|794.38|0
1652685900000|2022-05-16 07:25:00|801.28|798.88|808.11|805.71|809.74|807.34|801.18|798.78|0
1652686200000|2022-05-16 07:30:00|809.2|806.8|810.72|808.32|812.02|809.62|807.68|805.28|0
1652686500000|2022-05-16 07:35:00|810.93|808.53|810.28|807.88|811.9|809.5|808|805.6|0
1652686800000|2022-05-16 07:40:00|810.06|807.66|811.03|808.63|812.89|810.49|809.73|807.33|0
1652687100000|2022-05-16 07:45:00|811.15|808.75|813.1|810.7|816.36|813.96|810.28|807.88|0
1652687400000|2022-05-16 07:50:00|812.77|810.37|809.94|807.54|814.94|812.54|809.51|807.11|0
1652687700000|2022-05-16 07:55:00|809.72|807.32|810.37|807.97|812.44|810.04|808.32|805.92|0
1652688000000|2022-05-16 08:00:00|810.7|808.3|813.2|810.8|814.62|812.22|810.16|807.76|0
1652688300000|2022-05-16 08:05:00|812.98|810.58|813.52|811.12|813.96|811.56|810.92|808.52|0
1652688600000|2022-05-16 08:10:00|813.41|811.01|816.57|814.17|816.57|814.17|813.41|811.01|0
1652688900000|2022-05-16 08:15:00|816.46|814.06|820.27|817.87|820.92|818.52|815.92|813.52|0
1652689200000|2022-05-16 08:20:00|820.71|818.31|821.79|819.39|822.12|819.72|819.72|817.32|0
1652689500000|2022-05-16 08:25:00|822.12|819.72|818.19|815.79|822.34|819.94|817.76|815.36|0
1652689800000|2022-05-16 08:30:00|818.3|815.9|819.83|817.43|821.46|819.06|817|814.6|0
1652690100000|2022-05-16 08:35:00|819.71|817.31|817.43|815.03|820.7|818.3|816.88|814.48|0
1652690400000|2022-05-16 08:40:00|817.65|815.25|818.3|815.9|819.17|816.77|815.57|813.17|0
1652690700000|2022-05-16 08:45:00|818.4|816|819.6|817.2|820.04|817.64|818.08|815.68|0
1652691000000|2022-05-16 08:50:00|819.71|817.31|822.98|820.58|823.09|820.69|819.17|816.77|0
1652691300000|2022-05-16 08:55:00|822.87|820.47|825.92|823.52|825.92|823.52|822.43|820.03|0
1652691600000|2022-05-16 09:00:00|825.49|823.09|826.25|823.85|826.8|824.4|824.83|822.43|0
1652691900000|2022-05-16 09:05:00|826.36|823.96|823.95|821.55|826.36|823.96|823.19|820.79|0
1652692200000|2022-05-16 09:10:00|823.84|821.44|824.06|821.66|825.26|822.86|823.3|820.9|0
1652692500000|2022-05-16 09:15:00|824.17|821.77|823.18|820.78|824.82|822.42|822.53|820.13|0
1652692800000|2022-05-16 09:20:00|823.51|821.11|820.46|818.06|823.73|821.33|820.02|817.62|0
1652693100000|2022-05-16 09:25:00|820.56|818.16|817.62|815.22|820.78|818.38|817.4|815|0
1652693400000|2022-05-16 09:30:00|817.4|815|819.58|817.18|820.12|817.72|817.4|815|0
1652693700000|2022-05-16 09:35:00|819.03|816.63|816.85|814.45|819.47|817.07|816.75|814.35|0
1652694000000|2022-05-16 09:40:00|816.63|814.23|816.96|814.56|818.37|815.97|816.09|813.69|0
1652694300000|2022-05-16 09:45:00|816.85|814.45|818.48|816.08|818.48|816.08|816.74|814.34|0
1652694600000|2022-05-16 09:50:00|818.37|815.97|816.41|814.01|818.7|816.3|816.3|813.9|0
1652694900000|2022-05-16 09:55:00|816.52|814.12|814.12|811.72|816.74|814.34|812.82|810.42|0
1652695200000|2022-05-16 10:00:00|814.78|812.38|817.39|814.99|817.39|814.99|814.56|812.16|0
1652695500000|2022-05-16 10:05:00|817.82|815.42|816.08|813.68|817.82|815.42|815.21|812.81|0
1652695800000|2022-05-16 10:10:00|816.18|813.78|818.04|815.64|818.04|815.64|815.31|812.91|0
1652696100000|2022-05-16 10:15:00|818.14|815.74|817.6|815.2|818.79|816.39|817.16|814.76|0
1652696400000|2022-05-16 10:20:00|817.82|815.42|815.85|813.45|817.82|815.42|815.3|812.9|0
1652696700000|2022-05-16 10:25:00|816.51|814.11|819.44|817.04|820.43|818.03|816.29|813.89|0
1652697000000|2022-05-16 10:30:00|819|816.6|816.94|814.54|819|816.6|815.63|813.23|0
1652697300000|2022-05-16 10:35:00|817.59|815.19|819.5|817.1|820.15|817.75|816.28|813.88|0
1652697600000|2022-05-16 10:40:00|819.06|816.66|818.19|815.79|819.93|817.53|817.53|815.13|0
1652697900000|2022-05-16 10:45:00|818.41|816.01|818.4|816|819.93|817.53|817.75|815.35|0
1652698200000|2022-05-16 10:50:00|818.29|815.89|815.78|813.38|818.62|816.22|815.57|813.17|0
1652698500000|2022-05-16 10:55:00|815.57|813.17|816.65|814.25|818.83|816.43|815.57|813.17|0
1652698800000|2022-05-16 11:00:00|817.31|814.91|817.09|814.69|818.4|816|816.43|814.03|0
1652699100000|2022-05-16 11:05:00|816.65|814.25|820.57|818.17|821.45|819.05|816.65|814.25|0
1652699400000|2022-05-16 11:10:00|820.36|817.96|819.7|817.3|821.23|818.83|819.26|816.86|0
1652699700000|2022-05-16 11:15:00|820.02|817.62|820.35|817.95|820.57|818.17|818.61|816.21|0
1652700000000|2022-05-16 11:20:00|820.46|818.06|821|818.6|821.88|819.48|818.17|815.77|0
1652700300000|2022-05-16 11:25:00|820.79|818.39|817.29|814.89|821|818.6|816.64|814.24|0
1652700600000|2022-05-16 11:30:00|817.51|815.11|815.33|812.93|817.95|815.55|815.11|812.71|0
1652700900000|2022-05-16 11:35:00|815.22|812.82|816.2|813.8|816.85|814.45|815.11|812.71|0
1652701200000|2022-05-16 11:40:00|816.09|813.69|817.94|815.54|818.16|815.76|815.98|813.58|0
1652701500000|2022-05-16 11:45:00|818.04|815.64|818.59|816.19|819.9|817.5|817.5|815.1|0
1652701800000|2022-05-16 11:50:00|818.37|815.97|820.22|817.82|821.43|819.03|817.5|815.1|0
1652702100000|2022-05-16 11:55:00|820.44|818.04|819.9|817.5|820.55|818.15|817.93|815.53|0
1652702400000|2022-05-16 12:00:00|820.33|817.93|819.46|817.06|822.73|820.33|817.71|815.31|0
1652702700000|2022-05-16 12:05:00|819.68|817.28|818.58|816.18|819.68|817.28|816.4|814|0
1652703000000|2022-05-16 12:10:00|818.36|815.96|822.29|819.89|822.73|820.33|817.81|815.41|0
1652703300000|2022-05-16 12:15:00|822.07|819.67|823.6|821.2|824.47|822.07|821.63|819.23|0
1652703600000|2022-05-16 12:20:00|824.04|821.64|827.53|825.13|827.53|825.13|823.82|821.42|0
1652703900000|2022-05-16 12:25:00|827.2|824.8|827.93|825.53|828.58|826.18|825.12|822.72|0
1652704200000|2022-05-16 12:30:00|828.15|825.75|833.62|831.22|833.84|831.44|825.74|823.34|0
1652704500000|2022-05-16 12:35:00|833.84|831.44|832.08|829.68|834.71|832.31|830.77|828.37|0
1652704800000|2022-05-16 12:40:00|832.19|829.79|828.58|826.18|832.19|829.79|828.14|825.74|0
1652705100000|2022-05-16 12:45:00|828.68|826.28|825.07|822.67|828.8|826.4|824.64|822.24|0
1652705400000|2022-05-16 12:50:00|824.96|822.56|825.95|823.55|826.6|824.2|824.86|822.46|0
1652705700000|2022-05-16 12:55:00|826.17|823.77|821.66|819.26|826.38|823.98|820.35|817.95|0
1652706000000|2022-05-16 13:00:00|821.88|819.48|823.4|821|823.4|821|820.78|818.38|0
1652706300000|2022-05-16 13:05:00|823.62|821.22|821.22|818.82|823.62|821.22|819.03|816.63|0
1652706600000|2022-05-16 13:10:00|821|818.6|819.25|816.85|821.44|819.04|817.51|815.11|0
1652706900000|2022-05-16 13:15:00|819.47|817.07|816.3|813.9|819.47|817.07|816.19|813.79|0
1652707200000|2022-05-16 13:20:00|815.76|813.36|814.66|812.26|815.76|813.36|810.74|808.34|0
1652707500000|2022-05-16 13:25:00|815.1|812.7|814.23|811.83|817.06|814.66|812.7|810.3|0
1652707800000|2022-05-16 13:30:00|816.41|814.01|812.92|810.52|822.08|819.68|809.65|807.25|0
1652708100000|2022-05-16 13:35:00|814.66|812.26|822.47|820.07|823.12|820.72|807.69|805.29|0
1652708400000|2022-05-16 13:40:00|823.34|820.94|811.17|808.77|824.92|822.52|810.3|807.9|0
1652708700000|2022-05-16 13:45:00|810.08|807.68|796.09|793.69|812.36|809.96|794.25|791.85|0
1652709000000|2022-05-16 13:50:00|796.63|794.23|804.67|802.27|806.85|804.45|792.95|790.55|0
1652709300000|2022-05-16 13:55:00|805.32|802.92|801.84|799.44|809.46|807.06|800.1|797.7|0
1652709600000|2022-05-16 14:00:00|802.49|800.09|799.88|797.48|804.23|801.83|793.37|790.97|0
1652709900000|2022-05-16 14:05:00|800.1|797.7|813.92|811.52|814.25|811.85|800.1|797.7|0
1652710200000|2022-05-16 14:10:00|814.25|811.85|812.22|809.82|820.09|817.69|810.69|808.29|0
1652710500000|2022-05-16 14:15:00|812.87|810.47|818.56|816.16|821.62|819.22|812.65|810.25|0
1652710800000|2022-05-16 14:20:00|818.99|816.59|821.05|818.65|824.45|822.05|818.87|816.47|0
1652711100000|2022-05-16 14:25:00|820.83|818.43|827.85|825.45|828.72|826.32|816.24|813.84|0
1652711400000|2022-05-16 14:30:00|828.17|825.77|814.27|811.87|828.5|826.1|812.3|809.9|0
1652711700000|2022-05-16 14:35:00|813.39|810.99|818.16|815.76|818.59|816.19|812.74|810.34|0
1652712000000|2022-05-16 14:40:00|817.72|815.32|816.19|813.79|817.93|815.53|810.18|807.78|0
1652712300000|2022-05-16 14:45:00|815.97|813.57|804.6|802.2|815.97|813.57|804.16|801.76|0
1652712600000|2022-05-16 14:50:00|804.48|802.08|803.72|801.32|807.21|804.81|801.55|799.15|0
1652712900000|2022-05-16 14:55:00|803.51|801.11|801.08|798.68|804.59|802.19|799.37|796.97|0
1652713200000|2022-05-16 15:00:00|799.13|796.73|801.62|799.22|802.82|800.42|796.74|794.34|0
1652713500000|2022-05-16 15:05:00|800.75|798.35|805.65|803.25|805.65|803.25|795.86|793.46|0
1652713800000|2022-05-16 15:10:00|804.13|801.73|803.91|801.51|807.39|804.99|802.16|799.76|0
1652714100000|2022-05-16 15:15:00|803.47|801.07|808.04|805.64|811.54|809.14|803.03|800.63|0
1652714400000|2022-05-16 15:20:00|808.26|805.86|806.3|803.9|808.26|805.86|803.03|800.63|0
1652714700000|2022-05-16 15:25:00|806.18|803.78|806.08|803.68|806.95|804.55|802.81|800.41|0
1652715000000|2022-05-16 15:30:00|805.42|803.02|808.42|806.02|808.42|806.02|800.14|797.74|0
1652715300000|2022-05-16 15:35:00|809.95|807.55|811.04|808.64|812.35|809.95|797.97|795.57|0
1652715600000|2022-05-16 15:40:00|812.14|809.74|817.38|814.98|817.38|814.98|804.93|802.53|0
1652715900000|2022-05-16 15:45:00|817.16|814.76|820.01|817.61|820.01|817.61|814.97|812.57|0
1652716200000|2022-05-16 15:50:00|819.79|817.39|825.14|822.74|825.58|823.18|816.16|813.76|0
1652716500000|2022-05-16 15:55:00|825.58|823.18|825.36|822.96|827.55|825.15|823.6|821.2|0
1652716800000|2022-05-16 16:00:00|826.02|823.62|827.11|824.71|830.63|828.23|823.93|821.53|0
1652717100000|2022-05-16 16:05:00|826.67|824.27|821.51|819.11|826.67|824.27|818.34|815.94|0
1652717400000|2022-05-16 16:10:00|821.19|818.79|817.9|815.5|821.84|819.44|817.24|814.84|0
1652717700000|2022-05-16 16:15:00|818.77|816.37|817.63|815.23|818.99|816.59|813.3|810.9|0
1652718000000|2022-05-16 16:20:00|816.97|814.57|814.54|812.14|818.06|815.66|812.9|810.5|0
1652718300000|2022-05-16 16:25:00|814.76|812.36|816.51|814.11|818.04|815.64|812.36|809.96|0
1652718600000|2022-05-16 16:30:00|815.41|813.01|817.6|815.2|819.79|817.39|813.88|811.48|0
1652718900000|2022-05-16 16:35:00|818.69|816.29|811.91|809.51|822.42|820.02|811.48|809.08|0
1652719200000|2022-05-16 16:40:00|811.7|809.3|810.05|807.65|813.22|810.82|809.18|806.78|0
1652719500000|2022-05-16 16:45:00|809.84|807.44|817.04|814.64|817.04|814.64|808.53|806.13|0
1652719800000|2022-05-16 16:50:00|817.48|815.08|810.27|807.87|817.92|815.52|809.4|807|0
1652720100000|2022-05-16 16:55:00|809.61|807.21|811.79|809.39|812.89|810.49|808.3|805.9|0
1652720400000|2022-05-16 17:00:00|810.48|808.08|814.19|811.79|814.19|811.79|807.65|805.25|0
1652720700000|2022-05-16 17:05:00|813.98|811.58|819.44|817.04|819.66|817.26|812.01|809.61|0
1652721000000|2022-05-16 17:10:00|819.01|816.61|824.57|822.17|827.06|824.66|817.69|815.29|0
1652721300000|2022-05-16 17:15:00|824.13|821.73|817.12|814.72|825.45|823.05|816.68|814.28|0
1652721600000|2022-05-16 17:20:00|817.56|815.16|826.54|824.14|829.83|827.43|816.68|814.28|0
1652721900000|2022-05-16 17:25:00|826.98|824.58|832.69|830.29|833.35|830.95|825.44|823.04|0
1652722200000|2022-05-16 17:30:00|832.25|829.85|834.45|832.05|835.77|833.37|832.25|829.85|0
1652722500000|2022-05-16 17:35:00|834.01|831.61|832.43|830.03|835.55|833.15|831.25|828.85|0
1652722800000|2022-05-16 17:40:00|833.34|830.94|834.66|832.26|837.74|835.34|827.85|825.45|0
1652723100000|2022-05-16 17:45:00|835.1|832.7|829.6|827.2|835.1|832.7|829.38|826.98|0
1652723400000|2022-05-16 17:50:00|830.04|827.64|830.26|827.86|833.33|830.93|829.38|826.98|0
1652723700000|2022-05-16 17:55:00|830.7|828.3|831.35|828.95|833.33|830.93|829.04|826.64|0
1652724000000|2022-05-16 18:00:00|831.79|829.39|833.77|831.37|834.21|831.81|826.96|824.56|0
1652724300000|2022-05-16 18:05:00|833.99|831.59|838.39|835.99|839.93|837.53|833.99|831.59|0
1652724600000|2022-05-16 18:10:00|838.61|836.21|835.08|832.68|838.61|836.21|832.99|830.59|0
1652724900000|2022-05-16 18:15:00|835.3|832.9|835.08|832.68|838.16|835.76|832.66|830.26|0
1652725200000|2022-05-16 18:20:00|835.3|832.9|838.94|836.54|839.6|837.2|834.2|831.8|0
1652725500000|2022-05-16 18:25:00|839.38|836.98|844.78|842.38|844.78|842.38|837.4|835|0
1652725800000|2022-05-16 18:30:00|845|842.6|845.66|843.26|848.09|845.69|844.34|841.94|0
1652726100000|2022-05-16 18:35:00|845.44|843.04|844.08|841.68|846.53|844.13|841.21|838.81|0
1652726400000|2022-05-16 18:40:00|844.96|842.56|841.76|839.36|847.16|844.76|840.99|838.59|0
1652726700000|2022-05-16 18:45:00|841.65|839.25|837.02|834.62|843.41|841.01|836.58|834.18|0
1652727000000|2022-05-16 18:50:00|836.8|834.4|837.46|835.06|840.76|838.36|833.94|831.54|0
1652727300000|2022-05-16 18:55:00|837.02|834.62|839.88|837.48|841.42|839.02|836.58|834.18|0
1652727600000|2022-05-16 19:00:00|840.1|837.7|840.54|838.14|841.2|838.8|836.8|834.4|0
1652727900000|2022-05-16 19:05:00|840.32|837.92|836.35|833.95|842.96|840.56|836.13|833.73|0
1652728200000|2022-05-16 19:10:00|835.25|832.85|826.93|824.05|835.47|833.07|825.61|822.73|0
1652728500000|2022-05-16 19:15:00|826.27|823.39|826.05|823.17|829.78|826.9|822.54|819.66|0
1652728800000|2022-05-16 19:20:00|825.17|822.29|821.83|818.95|825.17|822.29|818.98|816.1|0
1652729100000|2022-05-16 19:25:00|821.61|818.73|821.82|818.94|823.9|821.02|820.07|817.19|0
1652729400000|2022-05-16 19:30:00|821.05|818.17|816.56|813.68|824.02|821.14|816.13|813.25|0
1652729700000|2022-05-16 19:35:00|815.91|813.03|817.22|814.34|818.97|816.09|813.06|810.18|0
1652730000000|2022-05-16 19:40:00|817.54|814.66|812.84|809.96|819.19|816.31|812.19|809.31|0
1652730300000|2022-05-16 19:45:00|812.4|809.52|811|808.12|813.72|810.84|808.6|805.72|0
1652730600000|2022-05-16 19:50:00|814.06|811.18|814.5|811.62|820.42|817.54|812.97|810.09|0
1652730900000|2022-05-16 19:55:00|815.37|812.49|815.15|812.27|816.03|813.15|806.63|803.75|0
1652731200000|2022-05-16 20:00:00|814.71|811.83|812.74|809.86|815.15|812.27|810.56|807.68|0
1652731500000|2022-05-16 20:05:00|812.31|809.43|810.2|807.8|812.96|810.1|809.44|807.04|0
1652731800000|2022-05-16 20:10:00|810.53|808.13|811.84|809.44|813.15|810.75|810.53|808.13|0
1652732100000|2022-05-16 20:15:00|812.04|809.24|810.95|808.15|812.26|809.46|810.73|807.93|0
1652732400000|2022-05-16 20:20:00|810.73|807.93|809.2|806.4|810.95|808.15|809.2|806.4|0
1652732700000|2022-05-16 20:25:00|809.63|806.83|809.85|807.05|810.39|807.59|809.19|806.39|0
1652733000000|2022-05-16 20:30:00|810.07|807.27|809.63|806.83|810.61|807.81|809.41|806.61|0
1652733300000|2022-05-16 20:35:00|809.85|807.05|807.73|804.93|810.28|807.48|807.73|804.93|0
1652733600000|2022-05-16 20:40:00|807.51|804.71|807.51|804.71|808.17|805.37|807.07|804.27|0
1652733900000|2022-05-16 20:45:00|807.73|804.93|807.51|804.71|807.73|804.93|807.51|804.71|0
1652734200000|2022-05-16 20:50:00|807.73|804.93|807.5|804.7|807.73|804.93|807.5|804.7|0
1652734500000|2022-05-16 20:55:00|807.72|804.92|807.39|804.59|807.94|805.14|807.39|804.59|0
1652734800000|2022-05-16 21:00:00|807.44|804.64|807.09|804.29|807.44|804.64|806.97|804.17|0
1652735100000|2022-05-16 21:05:00|807.18|804.38|807.15|804.35|807.22|804.42|807.09|804.29|0
1652735400000|2022-05-16 21:10:00|807.51|804.71|807.78|804.98|807.88|805.08|807.44|804.64|0
1652735700000|2022-05-16 21:15:00|807.85|805.05|807.27|804.47|807.91|805.11|807.27|804.47|0
1652736000000|2022-05-16 21:20:00|807.37|804.57|807.72|804.92|807.72|804.92|807.37|804.57|0
1652736300000|2022-05-16 21:25:00|807.4|804.6|807.43|804.63|807.5|804.7|807.33|804.53|0
1652736600000|2022-05-16 21:30:00|807.27|804.47|806.09|803.29|807.27|804.47|806|803.2|0
1652736900000|2022-05-16 21:35:00|806.22|803.42|806.53|803.73|806.82|804.02|806.22|803.42|0
1652737200000|2022-05-16 21:40:00|806.5|803.7|806.44|803.64|806.53|803.73|806.44|803.64|0
1652737500000|2022-05-16 21:45:00|806.47|803.67|806.97|804.17|807.13|804.33|806.47|803.67|0
1652737800000|2022-05-16 21:50:00|807.01|804.21|806.68|803.88|807.2|804.4|806.68|803.88|0
1652738100000|2022-05-16 21:55:00|806.81|804.01|806.94|804.14|807.19|804.39|806.81|804.01|0
1652738400000|2022-05-16 22:00:00|808.02|805.22|810.76|807.96|810.98|808.18|807.91|805.11|0
1652738700000|2022-05-16 22:05:00|810.86|808.06|809.88|807.08|810.98|808.18|808.78|805.98|0
1652739000000|2022-05-16 22:10:00|810.54|807.74|810.54|807.74|810.98|808.18|810.54|807.74|0
1652739300000|2022-05-16 22:15:00|810.75|807.95|811.74|808.94|812.29|809.49|810.75|807.95|0
1652739600000|2022-05-16 22:20:00|811.85|809.05|810.86|808.06|812.07|809.27|810.53|807.73|0
1652739900000|2022-05-16 22:25:00|810.97|808.17|811.73|808.93|812.28|809.48|810.97|808.17|0
1652740200000|2022-05-16 22:30:00|811.63|808.83|812.72|809.92|812.72|809.92|811.51|808.71|0
1652740500000|2022-05-16 22:35:00|812.5|809.7|813.38|810.58|813.38|810.58|812.5|809.7|0
1652740800000|2022-05-16 22:40:00|813.6|810.8|812.93|810.13|813.6|810.8|812.72|809.92|0
1652741100000|2022-05-16 22:45:00|812.72|809.92|812.05|809.25|812.72|809.92|811.62|808.82|0
1652741400000|2022-05-16 22:50:00|812.16|809.36|812.49|809.69|812.49|809.69|811.62|808.82|0
1652741700000|2022-05-16 22:55:00|812.71|809.91|812.27|809.47|812.93|810.13|811.83|809.03|0
1652742000000|2022-05-16 23:00:00|812.71|809.91|812.71|809.91|813.15|810.35|812.49|809.69|0
1652742300000|2022-05-16 23:05:00|812.81|810.01|812.92|810.12|813.36|810.56|812.49|809.69|0
1652742600000|2022-05-16 23:10:00|813.14|810.34|813.36|810.56|813.36|810.56|812.92|810.12|0
1652742900000|2022-05-16 23:15:00|813.47|810.67|813.14|810.34|813.8|811|813.14|810.34|0
1652743200000|2022-05-16 23:20:00|813.36|810.56|813.14|810.34|813.58|810.78|813.14|810.34|0
1652743500000|2022-05-16 23:25:00|813.36|810.56|811.6|808.8|813.36|810.56|811.6|808.8|0
1652743800000|2022-05-16 23:30:00|811.38|808.58|810.94|808.14|811.38|808.58|809.51|806.71|0
1652744100000|2022-05-16 23:35:00|810.82|808.02|810.28|807.48|811.38|808.58|810.06|807.26|0
1652744400000|2022-05-16 23:40:00|810.06|807.26|810.49|807.69|810.93|808.13|809.84|807.04|0
1652744700000|2022-05-16 23:45:00|810.71|807.91|814.22|811.42|814.22|811.42|810.71|807.91|0
1652745000000|2022-05-16 23:50:00|814.44|811.64|813.34|810.54|814.88|812.08|813.34|810.54|0
1652745300000|2022-05-16 23:55:00|813.45|810.65|814.66|811.86|814.98|812.18|813.34|810.54|0
1652745600000|2022-05-17 00:00:00|814.88|812.08|811.8|809|814.88|812.08|810.49|807.69|0
1652745900000|2022-05-17 00:05:00|812.24|809.44|811.8|809|812.24|809.44|810.92|808.12|0
1652746200000|2022-05-17 00:10:00|811.58|808.78|811.02|808.22|812.24|809.44|810.48|807.68|0
1652746500000|2022-05-17 00:15:00|810.92|808.12|816.19|813.39|816.19|813.39|810.48|807.68|0
1652746800000|2022-05-17 00:20:00|816.4|813.6|822.12|819.32|823.44|820.64|816.4|813.6|0
1652747100000|2022-05-17 00:25:00|821.9|819.1|823|820.2|823.44|820.64|821.46|818.66|0
1652747400000|2022-05-17 00:30:00|823.22|820.42|818.82|816.02|823.22|820.42|818.82|816.02|0
1652747700000|2022-05-17 00:35:00|818.6|815.8|819.03|816.23|819.69|816.89|817.94|815.14|0
1652748000000|2022-05-17 00:40:00|818.81|816.01|819.47|816.67|819.69|816.89|818.15|815.35|0
1652748300000|2022-05-17 00:45:00|819.25|816.45|818.81|816.01|820.35|817.55|818.69|815.89|0
1652748600000|2022-05-17 00:50:00|819.25|816.45|819.91|817.11|820.35|817.55|818.81|816.01|0
1652748900000|2022-05-17 00:55:00|819.79|816.99|818.36|815.56|820.13|817.33|817.71|814.91|0
1652749200000|2022-05-17 01:00:00|818.47|815.67|816.38|813.58|819.02|816.22|816.38|813.58|0
1652749500000|2022-05-17 01:05:00|816.6|813.8|817.7|814.9|817.7|814.9|816.6|813.8|0
1652749800000|2022-05-17 01:10:00|817.48|814.68|818.36|815.56|819.02|816.22|817.26|814.46|0
1652750100000|2022-05-17 01:15:00|818.14|815.34|817.8|815|818.58|815.78|816.82|814.02|0
1652750400000|2022-05-17 01:20:00|817.58|814.78|819.23|816.43|821.65|818.85|817.48|814.68|0
1652750700000|2022-05-17 01:25:00|819.34|816.54|820.11|817.31|821.21|818.41|819.23|816.43|0
1652751000000|2022-05-17 01:30:00|820.22|817.42|820.11|817.31|821.65|818.85|817.91|815.11|0
1652751300000|2022-05-17 01:35:00|820.33|817.53|826.71|823.91|826.93|824.13|820.33|817.53|0
1652751600000|2022-05-17 01:40:00|826.05|823.25|824.17|821.37|826.49|823.69|823.51|820.71|0
1652751900000|2022-05-17 01:45:00|824.51|821.71|826.49|823.69|826.49|823.69|824.51|821.71|0
1652752200000|2022-05-17 01:50:00|826.59|823.79|827.59|824.79|828.25|825.45|825.61|822.81|0
1652752500000|2022-05-17 01:55:00|827.81|825.01|827.59|824.79|828.69|825.89|827.14|824.34|0
1652752800000|2022-05-17 02:00:00|827.81|825.01|826.48|823.68|827.91|825.11|825.6|822.8|0
1652753100000|2022-05-17 02:05:00|826.26|823.46|826.26|823.46|827.14|824.34|825.6|822.8|0
1652753400000|2022-05-17 02:10:00|826.36|823.56|825.59|822.79|826.7|823.9|825.15|822.35|0
1652753700000|2022-05-17 02:15:00|825.15|822.35|822.95|820.15|825.48|822.68|822.73|819.93|0
1652754000000|2022-05-17 02:20:00|822.73|819.93|820.75|817.95|823.17|820.37|820.53|817.73|0
1652754300000|2022-05-17 02:25:00|820.97|818.17|819.97|817.17|821.62|818.82|819.2|816.4|0
1652754600000|2022-05-17 02:30:00|820.19|817.39|819.42|816.62|820.74|817.94|818.76|815.96|0
1652754900000|2022-05-17 02:35:00|819.64|816.84|819.86|817.06|820.3|817.5|818.98|816.18|0
1652755200000|2022-05-17 02:40:00|819.64|816.84|821.18|818.38|821.62|818.82|819.42|816.62|0
1652755500000|2022-05-17 02:45:00|821.06|818.26|821.17|818.37|821.62|818.82|819.86|817.06|0
1652755800000|2022-05-17 02:50:00|820.95|818.15|818.09|815.29|820.95|818.15|817.87|815.07|0
1652756100000|2022-05-17 02:55:00|818.31|815.51|819.41|816.61|819.41|816.61|818.09|815.29|0
1652756400000|2022-05-17 03:00:00|819.85|817.05|820.39|817.59|820.51|817.71|818.53|815.73|0
1652756700000|2022-05-17 03:05:00|820.29|817.49|820.83|818.03|821.05|818.25|820.07|817.27|0
1652757000000|2022-05-17 03:10:00|820.95|818.15|820.94|818.14|821.61|818.81|819.95|817.15|0
1652757300000|2022-05-17 03:15:00|821.16|818.36|819.95|817.15|821.16|818.36|819.84|817.04|0
1652757600000|2022-05-17 03:20:00|820.06|817.26|820.82|818.02|821.6|818.8|819.62|816.82|0
1652757900000|2022-05-17 03:25:00|820.94|818.14|822.7|819.9|822.7|819.9|820.72|817.92|0
1652758200000|2022-05-17 03:30:00|822.92|820.12|822.36|819.56|822.92|820.12|821.6|818.8|0
1652758500000|2022-05-17 03:35:00|822.25|819.45|822.69|819.89|822.91|820.11|821.81|819.01|0
1652758800000|2022-05-17 03:40:00|822.47|819.67|823.13|820.33|823.35|820.55|822.25|819.45|0
1652759100000|2022-05-17 03:45:00|823.35|820.55|823.57|820.77|823.68|820.88|822.91|820.11|0
1652759400000|2022-05-17 03:50:00|823.79|820.99|822.47|819.67|823.79|820.99|822.47|819.67|0
1652759700000|2022-05-17 03:55:00|822.69|819.89|822.02|819.22|822.91|820.11|821.58|818.78|0
1652760000000|2022-05-17 04:00:00|822.46|819.66|822.46|819.66|822.9|820.1|821.8|819|0
1652760300000|2022-05-17 04:05:00|822.68|819.88|823.78|820.98|823.78|820.98|822.46|819.66|0
1652760600000|2022-05-17 04:10:00|823.34|820.54|824.44|821.64|825.1|822.3|823|820.2|0
1652760900000|2022-05-17 04:15:00|824.22|821.42|825.32|822.52|825.32|822.52|824|821.2|0
1652761200000|2022-05-17 04:20:00|825.54|822.74|825.1|822.3|825.76|822.96|824.66|821.86|0
1652761500000|2022-05-17 04:25:00|824.98|822.18|823.33|820.53|825.1|822.3|823.33|820.53|0
1652761800000|2022-05-17 04:30:00|823.11|820.31|823.65|820.85|824.65|821.85|822.67|819.87|0
1652762100000|2022-05-17 04:35:00|823.77|820.97|824.65|821.85|824.87|822.07|823.77|820.97|0
1652762400000|2022-05-17 04:40:00|824.87|822.07|825.75|822.95|826.19|823.39|824.09|821.29|0
1652762700000|2022-05-17 04:45:00|826.19|823.39|825.31|822.51|826.19|823.39|824.42|821.62|0
1652763000000|2022-05-17 04:50:00|825.3|822.5|824.2|821.4|825.53|822.73|824.2|821.4|0
1652763300000|2022-05-17 04:55:00|824.31|821.51|824.86|822.06|825.52|822.72|823.76|820.96|0
1652763600000|2022-05-17 05:00:00|824.75|821.95|825.08|822.28|826.18|823.38|823.98|821.18|0
1652763900000|2022-05-17 05:05:00|825.3|822.5|826.18|823.38|826.4|823.6|824.64|821.84|0
1652764200000|2022-05-17 05:10:00|826.4|823.6|825.29|822.49|826.94|824.14|825.29|822.49|0
1652764500000|2022-05-17 05:15:00|825.07|822.27|825.73|822.93|825.95|823.15|825.07|822.27|0
1652764800000|2022-05-17 05:20:00|825.51|822.71|825.51|822.71|825.95|823.15|824.74|821.94|0
1652765100000|2022-05-17 05:25:00|825.73|822.93|825.29|822.49|826.39|823.59|825.29|822.49|0
1652765400000|2022-05-17 05:30:00|825.51|822.71|824.4|821.6|825.95|823.15|824.4|821.6|0
1652765700000|2022-05-17 05:35:00|823.96|821.16|824.18|821.38|825.28|822.48|823.52|820.72|0
1652766000000|2022-05-17 05:40:00|824.07|821.27|825.28|822.48|825.28|822.48|823.52|820.72|0
1652766300000|2022-05-17 05:45:00|825.06|822.26|830.13|827.33|830.46|827.66|825.06|822.26|0
1652766600000|2022-05-17 05:50:00|830.24|827.44|828.91|826.11|830.24|827.44|828.36|825.56|0
1652766900000|2022-05-17 05:55:00|829.02|826.22|829.24|826.44|830.23|827.43|828.58|825.78|0
1652767200000|2022-05-17 06:00:00|829.02|826.22|829.24|826.44|830.34|827.54|828.14|825.34|0
1652767500000|2022-05-17 06:05:00|829.46|826.66|829.24|826.44|829.68|826.88|827.92|825.12|0
1652767800000|2022-05-17 06:10:00|829.12|826.32|828.57|825.77|830.78|827.98|828.57|825.77|0
1652768100000|2022-05-17 06:15:00|828.8|826|827.47|824.67|829.24|826.44|827.03|824.23|0
1652768400000|2022-05-17 06:20:00|827.25|824.45|827.91|825.11|828.57|825.77|827.03|824.23|0
1652768700000|2022-05-17 06:25:00|827.79|824.99|827.47|824.67|828.35|825.55|827.24|824.44|0
1652769000000|2022-05-17 06:30:00|827.57|824.77|827.9|825.1|828.79|825.99|827.35|824.55|0
1652769300000|2022-05-17 06:35:00|827.79|824.99|829.78|826.98|830.22|827.42|827.68|824.88|0
1652769600000|2022-05-17 06:40:00|829.66|826.86|829.78|826.98|830|827.2|828.67|825.87|0
1652769900000|2022-05-17 06:45:00|829.55|826.75|830.32|827.52|830.66|827.86|829.33|826.53|0
1652770200000|2022-05-17 06:50:00|830.21|827.41|830.65|827.85|830.66|827.86|829.77|826.97|0
1652770500000|2022-05-17 06:55:00|830.43|827.63|832.08|829.28|832.2|829.4|830.43|827.63|0
1652770800000|2022-05-17 07:00:00|832.2|829.4|834.51|831.71|834.85|832.05|829.11|826.31|0
1652771100000|2022-05-17 07:05:00|834.43|832.03|831.33|828.93|834.43|832.03|831.33|828.93|0
1652771400000|2022-05-17 07:10:00|831.11|828.71|828.24|825.84|831.11|828.71|828.02|825.62|0
1652771700000|2022-05-17 07:15:00|828.02|825.62|830|827.6|830.66|828.26|828.02|825.62|0
1652772000000|2022-05-17 07:20:00|829.78|827.38|833.2|830.8|833.2|830.8|828.46|826.06|0
1652772300000|2022-05-17 07:25:00|832.53|830.13|832.75|830.35|833.64|831.24|831.77|829.37|0
1652772600000|2022-05-17 07:30:00|832.65|830.25|837.07|834.67|837.73|835.33|832.21|829.81|0
1652772900000|2022-05-17 07:35:00|836.73|834.33|841.82|839.42|841.94|839.54|836.29|833.89|0
1652773200000|2022-05-17 07:40:00|841.6|839.2|841.94|839.54|843.05|840.65|840.05|837.65|0
1652773500000|2022-05-17 07:45:00|842.04|839.64|840.93|838.53|843.71|841.31|840.6|838.2|0
1652773800000|2022-05-17 07:50:00|841.15|838.75|840.38|837.98|842.26|839.86|840.16|837.76|0
1652774100000|2022-05-17 07:55:00|840.6|838.2|840.48|838.08|840.6|838.2|838.61|836.21|0
1652774400000|2022-05-17 08:00:00|840.6|838.2|844.03|841.63|844.47|842.07|840.6|838.2|0
1652774700000|2022-05-17 08:05:00|843.92|841.52|850.14|847.74|851.47|849.07|843.81|841.41|0
1652775000000|2022-05-17 08:10:00|849.91|847.51|851.57|849.17|852.02|849.62|848.58|846.18|0
1652775300000|2022-05-17 08:15:00|851.69|849.29|854.68|852.28|855.47|853.07|851.24|848.84|0
1652775600000|2022-05-17 08:20:00|854.58|852.18|854.58|852.18|857.69|855.29|854.58|852.18|0
1652775900000|2022-05-17 08:25:00|854.68|852.28|858.24|855.84|859.03|856.63|854.68|852.28|0
1652776200000|2022-05-17 08:30:00|858.58|856.18|858.28|855.88|859.83|857.43|857.13|854.73|0
1652776500000|2022-05-17 08:35:00|858.16|855.76|866.97|864.57|868.53|866.13|858.05|855.65|0
1652776800000|2022-05-17 08:40:00|867.42|865.02|866.97|864.57|867.42|865.02|865.85|863.45|0
1652777100000|2022-05-17 08:45:00|867.19|864.79|866.85|864.45|869.31|866.91|866.74|864.34|0
1652777400000|2022-05-17 08:50:00|866.52|864.12|865.51|863.11|866.52|864.12|862.95|860.55|0
1652777700000|2022-05-17 08:55:00|865.4|863|862.16|859.76|865.4|863|861.83|859.43|0
1652778000000|2022-05-17 09:00:00|862.28|859.88|865.27|862.87|865.38|862.98|861.16|858.76|0
1652778300000|2022-05-17 09:05:00|865.49|863.09|865.38|862.98|866.28|863.88|864.71|862.31|0
1652778600000|2022-05-17 09:10:00|865.27|862.87|865.6|863.2|866.94|864.54|864.71|862.31|0
1652778900000|2022-05-17 09:15:00|865.16|862.76|864.71|862.31|866.05|863.65|863.82|861.42|0
1652779200000|2022-05-17 09:20:00|864.93|862.53|865.6|863.2|866.49|864.09|864.71|862.31|0
1652779500000|2022-05-17 09:25:00|865.38|862.98|867.16|864.76|867.6|865.2|865.15|862.75|0
1652779800000|2022-05-17 09:30:00|866.93|864.53|869.39|866.99|870.28|867.88|865.93|863.53|0
1652780100000|2022-05-17 09:35:00|868.94|866.54|871.84|869.44|872.39|869.99|868.94|866.54|0
1652780400000|2022-05-17 09:40:00|872.06|869.66|870.05|867.65|872.51|870.11|869.83|867.43|0
1652780700000|2022-05-17 09:45:00|870.95|868.55|871.4|869|872.07|869.67|870.73|868.33|0
1652781000000|2022-05-17 09:50:00|871.62|869.22|874.07|871.67|874.18|871.78|871.18|868.78|0
1652781300000|2022-05-17 09:55:00|873.85|871.45|875.64|873.24|877.64|875.24|873.85|871.45|0
1652781600000|2022-05-17 10:00:00|875.87|873.47|880.11|877.71|881.45|879.05|875.64|873.24|0
1652781900000|2022-05-17 10:05:00|880.34|877.94|878.77|876.37|880.67|878.27|877.43|875.03|0
1652782200000|2022-05-17 10:10:00|878.55|876.15|876.7|874.3|879.81|877.41|875.46|873.06|0
1652782500000|2022-05-17 10:15:00|876.47|874.07|875.8|873.4|876.58|874.18|875.24|872.84|0
1652782800000|2022-05-17 10:20:00|875.91|873.51|873.57|871.17|875.91|873.51|873.57|871.17|0
1652783100000|2022-05-17 10:25:00|873.79|871.39|873.56|871.16|875.35|872.95|873.56|871.16|0
1652783400000|2022-05-17 10:30:00|873.79|871.39|873.67|871.27|875.35|872.95|873.34|870.94|0
1652783700000|2022-05-17 10:35:00|874.01|871.61|871.77|869.37|874.23|871.83|871.21|868.81|0
1652784000000|2022-05-17 10:40:00|871.88|869.48|871.43|869.03|872.67|870.27|871.1|868.7|0
1652784300000|2022-05-17 10:45:00|871.33|868.93|872.94|870.54|873.17|870.77|870.49|868.09|0
1652784600000|2022-05-17 10:50:00|872.5|870.1|871.16|868.76|873.27|870.87|871.16|868.76|0
1652784900000|2022-05-17 10:55:00|871.26|868.86|870.49|868.09|871.83|869.43|870.26|867.86|0
1652785200000|2022-05-17 11:00:00|869.59|867.19|866.39|863.99|869.82|867.42|865.95|863.55|0
1652785500000|2022-05-17 11:05:00|866.61|864.21|867.28|864.88|868.62|866.22|865.5|863.1|0
1652785800000|2022-05-17 11:10:00|867.5|865.1|867.28|864.88|869.96|867.56|866.61|864.21|0
1652786100000|2022-05-17 11:15:00|867.16|864.76|869.95|867.55|870.4|868|866.61|864.21|0
1652786400000|2022-05-17 11:20:00|870.18|867.78|872.41|870.01|873.08|870.68|870.06|867.66|0
1652786700000|2022-05-17 11:25:00|872.63|870.23|873.63|871.23|874.41|872.01|871.96|869.56|0
1652787000000|2022-05-17 11:30:00|873.52|871.12|871.51|869.11|873.52|871.12|870.84|868.44|0
1652787300000|2022-05-17 11:35:00|871.29|868.89|869.5|867.1|871.73|869.33|868.61|866.21|0
1652787600000|2022-05-17 11:40:00|869.27|866.87|866.82|864.42|869.27|866.87|865.93|863.53|0
1652787900000|2022-05-17 11:45:00|866.6|864.2|867.37|864.97|867.71|865.31|866.15|863.75|0
1652788200000|2022-05-17 11:50:00|867.49|865.09|865.92|863.52|867.49|865.09|865.59|863.19|0
1652788500000|2022-05-17 11:55:00|866.37|863.97|864.36|861.96|867.04|864.64|863.92|861.52|0
1652788800000|2022-05-17 12:00:00|864.14|861.74|865.92|863.52|866.59|864.19|863.25|860.85|0
1652789100000|2022-05-17 12:05:00|866.14|863.74|864.36|861.96|867.7|865.3|863.91|861.51|0
1652789400000|2022-05-17 12:10:00|864.46|862.06|862.57|860.17|864.46|862.06|862.35|859.95|0
1652789700000|2022-05-17 12:15:00|862.68|860.28|863.25|860.85|864.13|861.73|862.13|859.73|0
1652790000000|2022-05-17 12:20:00|863.47|861.07|863.02|860.62|863.91|861.51|861.46|859.06|0
1652790300000|2022-05-17 12:25:00|863.35|860.95|862.57|860.17|863.57|861.17|859.23|856.83|0
1652790600000|2022-05-17 12:30:00|862.35|859.95|861.9|859.5|865.25|862.85|856.34|853.94|0
1652790900000|2022-05-17 12:35:00|861.68|859.28|860.12|857.72|863.24|860.84|859.45|857.05|0
1652791200000|2022-05-17 12:40:00|860.56|858.16|861.34|858.94|861.68|859.28|857.78|855.38|0
1652791500000|2022-05-17 12:45:00|861.23|858.83|863.01|860.61|866.8|864.4|861.23|858.83|0
1652791800000|2022-05-17 12:50:00|862.89|860.49|861.45|859.05|863.01|860.61|859.44|857.04|0
1652792100000|2022-05-17 12:55:00|861.67|859.27|865.79|863.39|867.69|865.29|860.78|858.38|0
1652792400000|2022-05-17 13:00:00|866.35|863.95|869.92|867.52|869.92|867.52|865.23|862.83|0
1652792700000|2022-05-17 13:05:00|869.7|867.3|868.36|865.96|870.14|867.74|865.9|863.5|0
1652793000000|2022-05-17 13:10:00|868.13|865.73|867.68|865.28|869.69|867.29|867.01|864.61|0
1652793300000|2022-05-17 13:15:00|867.79|865.39|867.24|864.84|870.69|868.29|865.67|863.27|0
1652793600000|2022-05-17 13:20:00|867.46|865.06|867.12|864.72|868.13|865.73|866.12|863.72|0
1652793900000|2022-05-17 13:25:00|867.46|865.06|868.79|866.39|869.02|866.62|866.56|864.16|0
1652794200000|2022-05-17 13:30:00|868.57|866.17|864.55|862.15|869.02|866.62|859.87|857.47|0
1652794500000|2022-05-17 13:35:00|864.33|861.93|859.2|856.8|864.33|861.93|856.76|854.36|0
1652794800000|2022-05-17 13:40:00|861.54|859.14|860.98|858.58|865.22|862.82|857.64|855.24|0
1652795100000|2022-05-17 13:45:00|861.65|859.25|853.64|851.24|863.99|861.59|853.64|851.24|0
1652795400000|2022-05-17 13:50:00|853.86|851.46|851.64|849.24|859.42|857.02|851.41|849.01|0
1652795700000|2022-05-17 13:55:00|851.86|849.46|856.75|854.35|856.97|854.57|849.41|847.01|0
1652796000000|2022-05-17 14:00:00|857.19|854.79|862.98|860.58|864.99|862.59|857.19|854.79|0
1652796300000|2022-05-17 14:05:00|863.42|861.02|854.07|851.67|863.87|861.47|853.18|850.78|0
1652796600000|2022-05-17 14:10:00|854.3|851.9|855.85|853.45|856.4|854|851.41|849.01|0
1652796900000|2022-05-17 14:15:00|856.29|853.89|861.02|858.62|861.46|859.06|854.74|852.34|0
1652797200000|2022-05-17 14:20:00|861.24|858.84|858.12|855.72|862.13|859.73|855.68|853.28|0
1652797500000|2022-05-17 14:25:00|858.79|856.39|847.9|845.5|860.35|857.95|847.68|845.28|0
1652797800000|2022-05-17 14:30:00|848.57|846.17|849.73|847.33|852.34|849.94|847.68|845.28|0
1652798100000|2022-05-17 14:35:00|849.95|847.55|843.97|841.57|849.95|847.55|843.3|840.9|0
1652798400000|2022-05-17 14:40:00|844.19|841.79|839.54|837.14|844.19|841.79|838.66|836.26|0
1652798700000|2022-05-17 14:45:00|839.32|836.92|839.09|836.69|840.53|838.13|834.24|831.84|0
1652799000000|2022-05-17 14:50:00|839.32|836.92|839.98|837.58|841.08|838.68|836.66|834.26|0
1652799300000|2022-05-17 14:55:00|839.76|837.36|844.62|842.22|844.62|842.22|839.09|836.69|0
1652799600000|2022-05-17 15:00:00|844.84|842.44|849.72|847.32|849.94|847.54|843.51|841.11|0
1652799900000|2022-05-17 15:05:00|849.5|847.1|848.16|845.76|850.38|847.98|846.16|843.76|0
1652800200000|2022-05-17 15:10:00|848.82|846.42|848.6|846.2|849.93|847.53|846.6|844.2|0
1652800500000|2022-05-17 15:15:00|849.27|846.87|849.93|847.53|851.48|849.08|843.72|841.32|0
1652800800000|2022-05-17 15:20:00|850.15|847.75|851.93|849.53|853.26|850.86|849.26|846.86|0
1652801100000|2022-05-17 15:25:00|851.7|849.3|856.59|854.19|857.48|855.08|851.48|849.08|0
1652801400000|2022-05-17 15:30:00|856.81|854.41|862.6|860.2|863.27|860.87|856.81|854.41|0
1652801700000|2022-05-17 15:35:00|862.71|860.31|860.82|858.42|863.94|861.54|859.7|857.3|0
1652802000000|2022-05-17 15:40:00|860.59|858.19|857.48|855.08|863.93|861.53|857.48|855.08|0
1652802300000|2022-05-17 15:45:00|857.7|855.3|855.47|853.07|859.48|857.08|854.81|852.41|0
1652802600000|2022-05-17 15:50:00|855.92|853.52|860.37|857.97|861.49|859.09|855.92|853.52|0
1652802900000|2022-05-17 15:55:00|859.7|857.3|858.36|855.96|859.7|857.3|857.03|854.63|0
1652803200000|2022-05-17 16:00:00|859.03|856.63|859.25|856.85|859.92|857.52|855.69|853.29|0
1652803500000|2022-05-17 16:05:00|858.91|856.51|854.58|852.18|859.25|856.85|851.24|848.84|0
1652803800000|2022-05-17 16:10:00|854.8|852.4|855.02|852.62|856.58|854.18|851.02|848.62|0
1652804100000|2022-05-17 16:15:00|854.35|851.95|858.8|856.4|861.36|858.96|854.35|851.95|0
1652804400000|2022-05-17 16:20:00|858.36|855.96|860.14|857.74|860.24|857.84|857.02|854.62|0
1652804700000|2022-05-17 16:25:00|859.91|857.51|861.92|859.52|864.59|862.19|858.58|856.18|0
1652805000000|2022-05-17 16:30:00|862.14|859.74|863.73|861.33|864.4|862|860.13|857.73|0
1652805300000|2022-05-17 16:35:00|863.95|861.55|862.65|860.25|865.74|863.34|862.21|859.81|0
1652805600000|2022-05-17 16:40:00|862.88|860.48|866|863.6|866.9|864.5|861.98|859.58|0
1652805900000|2022-05-17 16:45:00|866.23|863.83|866.67|864.27|870.26|867.86|865.33|862.93|0
1652806200000|2022-05-17 16:50:00|866.9|864.5|864.66|862.26|867.12|864.72|863.32|860.92|0
1652806500000|2022-05-17 16:55:00|864.88|862.48|864.21|861.81|864.88|862.48|862.64|860.24|0
1652806800000|2022-05-17 17:00:00|863.98|861.58|862.08|859.68|864.21|861.81|857.28|854.88|0
1652807100000|2022-05-17 17:05:00|862.19|859.79|865.55|863.15|867.56|865.16|861.52|859.12|0
1652807400000|2022-05-17 17:10:00|865.77|863.37|869.01|866.61|870.02|867.62|865.1|862.7|0
1652807700000|2022-05-17 17:15:00|869.35|866.95|870.92|868.52|872.26|869.86|869.35|866.95|0
1652808000000|2022-05-17 17:20:00|870.69|868.29|866.88|864.48|871.81|869.41|866.66|864.26|0
1652808300000|2022-05-17 17:25:00|867.11|864.71|866.21|863.81|869.57|867.17|865.65|863.25|0
1652808600000|2022-05-17 17:30:00|866.43|864.03|867.77|865.37|869.57|867.17|865.76|863.36|0
1652808900000|2022-05-17 17:35:00|868|865.6|869.12|866.72|870.12|867.72|866.21|863.81|0
1652809200000|2022-05-17 17:40:00|868.89|866.49|868.22|865.82|869.79|867.39|865.98|863.58|0
1652809500000|2022-05-17 17:45:00|867.77|865.37|868.89|866.49|868.89|866.49|864.86|862.46|0
1652809800000|2022-05-17 17:50:00|868.44|866.04|867.99|865.59|869.56|867.16|867.54|865.14|0
1652810100000|2022-05-17 17:55:00|868.44|866.04|863.96|861.56|869.11|866.71|863.96|861.56|0
1652810400000|2022-05-17 18:00:00|864.85|862.45|861.72|859.32|866.64|864.24|859.04|856.64|0
1652810700000|2022-05-17 18:05:00|863.06|860.66|874.14|871.74|875.38|872.98|862.39|859.99|0
1652811000000|2022-05-17 18:10:00|873.58|871.18|855.35|852.95|873.58|871.18|851.68|849.28|0
1652811300000|2022-05-17 18:15:00|856.69|854.29|854.8|852.4|860.82|858.42|852.23|849.83|0
1652811600000|2022-05-17 18:20:00|855.02|852.62|849.11|846.71|855.02|852.62|839.99|837.59|0
1652811900000|2022-05-17 18:25:00|848.44|846.04|850.89|848.49|856.68|854.28|846.1|843.7|0
1652812200000|2022-05-17 18:30:00|849.33|846.93|846.09|843.69|855.34|852.94|845.32|842.92|0
1652812500000|2022-05-17 18:35:00|845.54|843.14|857.79|855.39|857.79|855.39|841.99|839.59|0
1652812800000|2022-05-17 18:40:00|858.02|855.62|864.72|862.32|866.28|863.88|857.68|855.28|0
1652813100000|2022-05-17 18:45:00|865.61|863.21|876.18|873.78|877.53|875.13|864.04|861.64|0
1652813400000|2022-05-17 18:50:00|875.96|873.56|871.47|869.07|877.53|875.13|871.47|869.07|0
1652813700000|2022-05-17 18:55:00|871.25|868.85|871.7|869.3|875.39|872.99|869.24|866.84|0
1652814000000|2022-05-17 19:00:00|872.14|869.74|879.32|876.92|880.22|877.82|871.47|869.07|0
1652814300000|2022-05-17 19:05:00|878.87|876.47|879.76|877.36|883.13|880.73|875.73|873.33|0
1652814600000|2022-05-17 19:10:00|878.87|876.47|877.74|875.34|879.32|876.92|875.05|872.65|0
1652814900000|2022-05-17 19:15:00|878.42|876.02|879.98|877.58|881.56|879.16|875.95|873.55|0
1652815200000|2022-05-17 19:20:00|881.11|878.71|879.53|877.13|883.13|880.73|877.96|875.56|0
1652815500000|2022-05-17 19:25:00|879.31|876.91|880.21|877.81|882.45|880.05|879.08|876.68|0
1652815800000|2022-05-17 19:30:00|881.1|878.7|879.53|877.13|883.35|880.95|876.84|874.44|0
1652816100000|2022-05-17 19:35:00|879.98|877.58|876.61|874.21|881.55|879.15|875.94|873.54|0
1652816400000|2022-05-17 19:40:00|875.94|873.54|878.18|875.78|880.87|878.47|873.7|871.3|0
1652816700000|2022-05-17 19:45:00|877.28|874.88|870.78|868.38|877.28|874.88|869.44|867.04|0
1652817000000|2022-05-17 19:50:00|871.45|869.05|877.44|875.04|878.56|876.16|871.45|869.05|0
1652817300000|2022-05-17 19:55:00|875.65|873.25|882.82|880.42|882.82|880.42|874.76|872.36|0
1652817600000|2022-05-17 20:00:00|883.72|881.32|880.13|877.73|883.72|881.32|879.9|877.5|0
1652817900000|2022-05-17 20:05:00|879.9|877.5|885.26|882.86|885.93|883.53|879.9|877.5|0
1652818200000|2022-05-17 20:10:00|885.49|883.09|886.6|884.2|886.83|884.43|885.04|882.64|0
1652818500000|2022-05-17 20:15:00|886.8|884|887.92|885.12|889.05|886.25|886.58|883.78|0
1652818800000|2022-05-17 20:20:00|888.15|885.35|888.15|885.35|888.15|885.35|887.47|884.67|0
1652819100000|2022-05-17 20:25:00|887.92|885.12|888.14|885.34|888.37|885.57|887.02|884.22|0
1652819400000|2022-05-17 20:30:00|888.37|885.57|887.92|885.12|888.37|885.57|887.47|884.67|0
1652819700000|2022-05-17 20:35:00|887.47|884.67|888.14|885.34|888.14|885.34|887.47|884.67|0
1652820000000|2022-05-17 20:40:00|887.91|885.11|887.91|885.11|888.14|885.34|887.91|885.11|0
1652820300000|2022-05-17 20:45:00|888.14|885.34|888.36|885.56|888.58|885.78|888.14|885.34|0
1652820900000|2022-05-17 20:55:00|888.13|885.33|888.24|885.44|888.58|885.78|888.13|885.33|0
1652821200000|2022-05-17 21:00:00|888.34|885.54|888.08|885.28|888.34|885.54|887.98|885.18|0
1652821500000|2022-05-17 21:05:00|888.07|885.27|888.07|885.27|888.33|885.53|887.95|885.15|0
1652821800000|2022-05-17 21:10:00|888.11|885.31|888.27|885.47|888.27|885.47|887.97|885.17|0
1652822100000|2022-05-17 21:15:00|888.3|885.5|888.3|885.5|888.33|885.53|888.23|885.43|0
1652822400000|2022-05-17 21:20:00|888.33|885.53|888.36|885.56|888.4|885.6|888.3|885.5|0
1652822700000|2022-05-17 21:25:00|888.4|885.6|888.3|885.5|888.62|885.82|888.3|885.5|0
1652823000000|2022-05-17 21:30:00|888.26|885.46|888.39|885.59|888.39|885.59|888.26|885.46|0
1652823300000|2022-05-17 21:35:00|888.36|885.56|888.16|885.36|888.46|885.66|887.96|885.16|0
1652823600000|2022-05-17 21:40:00|888.19|885.39|888.22|885.42|888.29|885.49|888.19|885.39|0
1652823900000|2022-05-17 21:45:00|888.26|885.46|888.35|885.55|888.45|885.65|888.25|885.45|0
1652824200000|2022-05-17 21:50:00|888.12|885.32|888.41|885.61|888.51|885.71|888.12|885.32|0
1652824500000|2022-05-17 21:55:00|888.39|885.59|888.58|885.78|888.61|885.81|888.21|885.41|0
1652824800000|2022-05-17 22:00:00|889.34|886.54|890.23|887.43|890.57|887.77|888.11|885.31|0
1652825100000|2022-05-17 22:05:00|890.12|887.32|891.02|888.22|891.92|889.12|890.12|887.32|0
1652825400000|2022-05-17 22:10:00|891.24|888.44|890.57|887.77|891.69|888.89|890.34|887.54|0
1652825700000|2022-05-17 22:15:00|890.79|887.99|891.35|888.55|892.02|889.22|890.12|887.32|0
1652826000000|2022-05-17 22:20:00|891.12|888.32|890.56|887.76|891.24|888.44|890.12|887.32|0
1652826300000|2022-05-17 22:25:00|890.67|887.87|890.89|888.09|891.23|888.43|890.34|887.54|0
1652826600000|2022-05-17 22:30:00|890.79|887.99|891.46|888.66|891.68|888.88|890.56|887.76|0
1652826900000|2022-05-17 22:35:00|891.23|888.43|891.01|888.21|891.46|888.66|890.78|887.98|0
1652827200000|2022-05-17 22:40:00|890.78|887.98|890.78|887.98|890.78|887.98|889.88|887.08|0
1652827500000|2022-05-17 22:45:00|891|888.2|890.33|887.53|891.45|888.65|890.33|887.53|0
1652827800000|2022-05-17 22:50:00|889.88|887.08|889.2|886.4|890.33|887.53|888.98|886.18|0
1652828100000|2022-05-17 22:55:00|888.98|886.18|887.86|885.06|888.98|886.18|887.86|885.06|0
1652828400000|2022-05-17 23:00:00|888.19|885.39|887.85|885.05|888.19|885.39|886.73|883.93|0
1652828700000|2022-05-17 23:05:00|887.74|884.94|886.73|883.93|888.19|885.39|886.51|883.71|0
1652829000000|2022-05-17 23:10:00|886.84|884.04|886.84|884.04|888.3|885.5|886.51|883.71|0
1652829300000|2022-05-17 23:15:00|886.95|884.15|887.18|884.38|887.4|884.6|886.73|883.93|0
1652829600000|2022-05-17 23:20:00|887.28|884.48|887.4|884.6|888.07|885.27|887.17|884.37|0
1652829900000|2022-05-17 23:25:00|887.28|884.48|887.17|884.37|887.4|884.6|886.28|883.48|0
1652830200000|2022-05-17 23:30:00|887.06|884.26|887.39|884.59|888.52|885.72|887.06|884.26|0
1652830500000|2022-05-17 23:35:00|887.28|884.48|883.58|880.78|887.28|884.48|883.36|880.56|0
1652830800000|2022-05-17 23:40:00|883.81|881.01|884.48|881.68|884.48|881.68|883.58|880.78|0
1652831100000|2022-05-17 23:45:00|884.7|881.9|883.13|880.33|884.92|882.12|882.91|880.11|0
1652831400000|2022-05-17 23:50:00|883.58|880.78|884.02|881.22|884.92|882.12|883.35|880.55|0
1652831700000|2022-05-17 23:55:00|883.8|881|883.57|880.77|884.47|881.67|883.57|880.77|0
1652832000000|2022-05-18 00:00:00|884.02|881.22|884.69|881.89|885.14|882.34|883.13|880.33|0
1652832300000|2022-05-18 00:05:00|885.02|882.22|886.26|883.46|886.26|883.46|884.69|881.89|0
1652832600000|2022-05-18 00:10:00|886.37|883.57|886.26|883.46|886.48|883.68|885.14|882.34|0
1652832900000|2022-05-18 00:15:00|886.03|883.23|886.25|883.45|886.48|883.68|885.47|882.67|0
1652833200000|2022-05-18 00:20:00|885.81|883.01|886.25|883.45|886.7|883.9|885.36|882.56|0
1652833500000|2022-05-18 00:25:00|886.03|883.23|885.13|882.33|886.48|883.68|885.13|882.33|0
1652833800000|2022-05-18 00:30:00|884.46|881.66|884.68|881.88|885.58|882.78|884.34|881.54|0
1652834100000|2022-05-18 00:35:00|884.9|882.1|881.99|879.19|885.13|882.33|881.99|879.19|0
1652834400000|2022-05-18 00:40:00|882.21|879.41|882.44|879.64|883.22|880.42|881.09|878.29|0
1652834700000|2022-05-18 00:45:00|882.66|879.86|883.11|880.31|883.11|880.31|881.32|878.52|0
1652835000000|2022-05-18 00:50:00|882.88|880.08|882.88|880.08|883.33|880.53|882.43|879.63|0
1652835300000|2022-05-18 00:55:00|882.66|879.86|882.21|879.41|882.88|880.08|881.42|878.62|0
1652835600000|2022-05-18 01:00:00|882.43|879.63|882.65|879.85|883.21|880.41|881.76|878.96|0
1652835900000|2022-05-18 01:05:00|882.53|879.73|881.64|878.84|882.65|879.85|880.19|877.39|0
1652836200000|2022-05-18 01:10:00|881.53|878.73|881.97|879.17|882.08|879.28|880.86|878.06|0
1652836500000|2022-05-18 01:15:00|882.2|879.4|881.08|878.28|882.65|879.85|880.41|877.61|0
1652836800000|2022-05-18 01:20:00|881.3|878.5|880.85|878.05|881.52|878.72|880.63|877.83|0
1652837100000|2022-05-18 01:25:00|881.08|878.28|880.4|877.6|881.3|878.5|879.51|876.71|0
1652837400000|2022-05-18 01:30:00|880.63|877.83|876.37|873.57|880.63|877.83|875.93|873.13|0
1652837700000|2022-05-18 01:35:00|876.26|873.46|876.82|874.02|877.04|874.24|875.81|873.01|0
1652838000000|2022-05-18 01:40:00|876.93|874.13|873.69|870.89|877.04|874.24|873.69|870.89|0
1652838300000|2022-05-18 01:45:00|874.02|871.22|875.03|872.23|875.03|872.23|873.02|870.22|0
1652838600000|2022-05-18 01:50:00|874.8|872|874.35|871.55|876.14|873.34|873.79|870.99|0
1652838900000|2022-05-18 01:55:00|874.13|871.33|877.03|874.23|877.03|874.23|874.13|871.33|0
1652839200000|2022-05-18 02:00:00|877.36|874.56|876.58|873.78|877.93|875.13|875.69|872.89|0
1652839500000|2022-05-18 02:05:00|876.47|873.67|876.36|873.56|876.58|873.78|875.02|872.22|0
1652839800000|2022-05-18 02:10:00|876.24|873.44|875.91|873.11|876.81|874.01|875.46|872.66|0
1652840100000|2022-05-18 02:15:00|875.57|872.77|877.03|874.23|877.25|874.45|875.24|872.44|0
1652840400000|2022-05-18 02:20:00|876.8|874|877.69|874.89|877.7|874.9|876.8|874|0
1652840700000|2022-05-18 02:25:00|877.92|875.12|878.36|875.56|878.59|875.79|877.25|874.45|0
1652841000000|2022-05-18 02:30:00|878.59|875.79|878.47|875.67|878.81|876.01|877.69|874.89|0
1652841300000|2022-05-18 02:35:00|878.58|875.78|878.47|875.67|878.81|876.01|877.91|875.11|0
1652841600000|2022-05-18 02:40:00|878.58|875.78|880.59|877.79|881.49|878.69|878.13|875.33|0
1652841900000|2022-05-18 02:45:00|880.7|877.9|879.58|876.78|880.7|877.9|879.03|876.23|0
1652842200000|2022-05-18 02:50:00|879.7|876.9|880.7|877.9|880.7|877.9|879.25|876.45|0
1652842500000|2022-05-18 02:55:00|880.59|877.79|878.8|876|880.81|878.01|878.46|875.66|0
1652842800000|2022-05-18 03:00:00|878.35|875.55|879.69|876.89|879.91|877.11|878.13|875.33|0
1652843100000|2022-05-18 03:05:00|879.47|876.67|879.02|876.22|879.69|876.89|878.68|875.88|0
1652843400000|2022-05-18 03:10:00|878.9|876.1|877.11|874.31|879.24|876.44|876.33|873.53|0
1652843700000|2022-05-18 03:15:00|877.23|874.43|876.55|873.75|877.67|874.87|876.33|873.53|0
1652844000000|2022-05-18 03:20:00|876.33|873.53|875.99|873.19|876.33|873.53|875.21|872.41|0
1652844300000|2022-05-18 03:25:00|875.88|873.08|876.1|873.3|876.1|873.3|875.54|872.74|0
1652844600000|2022-05-18 03:30:00|876.33|873.53|875.54|872.74|876.43|873.63|875.43|872.63|0
1652844900000|2022-05-18 03:35:00|875.43|872.63|869.17|866.37|875.43|872.63|866.94|864.14|0
1652845200000|2022-05-18 03:40:00|868.73|865.93|868.83|866.03|869.4|866.6|867.84|865.04|0
1652845500000|2022-05-18 03:45:00|868.95|866.15|870.73|867.93|871.18|868.38|868.5|865.7|0
1652845800000|2022-05-18 03:50:00|870.62|867.82|871.18|868.38|871.18|868.38|869.95|867.15|0
1652846100000|2022-05-18 03:55:00|870.95|868.15|872.07|869.27|872.62|869.82|870.73|867.93|0
1652846400000|2022-05-18 04:00:00|872.17|869.37|874.75|871.95|875.19|872.39|872.07|869.27|0
1652846700000|2022-05-18 04:05:00|874.97|872.17|874.74|871.94|875.3|872.5|874.18|871.38|0
1652847000000|2022-05-18 04:10:00|874.63|871.83|874.07|871.27|874.74|871.94|873.85|871.05|0
1652847300000|2022-05-18 04:15:00|874.29|871.49|873.85|871.05|874.29|871.49|873.4|870.6|0
1652847600000|2022-05-18 04:20:00|874.07|871.27|875.63|872.83|876.08|873.28|873.95|871.15|0
1652847900000|2022-05-18 04:25:00|875.41|872.61|874.17|871.37|875.74|872.94|873.84|871.04|0
1652848200000|2022-05-18 04:30:00|874.29|871.49|872.61|869.81|874.29|871.49|872.05|869.25|0
1652848500000|2022-05-18 04:35:00|872.72|869.92|871.6|868.8|873.17|870.37|871.6|868.8|0
1652848800000|2022-05-18 04:40:00|872.05|869.25|872.05|869.25|872.72|869.92|871.83|869.03|0
1652849100000|2022-05-18 04:45:00|871.82|869.02|870.71|867.91|871.82|869.02|870.26|867.46|0
1652849400000|2022-05-18 04:50:00|870.59|867.79|871.82|869.02|871.82|869.02|870.48|867.68|0
1652849700000|2022-05-18 04:55:00|871.6|868.8|871.6|868.8|872.27|869.47|871.15|868.35|0
1652850000000|2022-05-18 05:00:00|871.48|868.68|873.16|870.36|873.6|870.8|871.37|868.57|0
1652850300000|2022-05-18 05:05:00|873.38|870.58|874.27|871.47|875.94|873.14|873.38|870.58|0
1652850600000|2022-05-18 05:10:00|874.16|871.36|874.27|871.47|875.39|872.59|873.82|871.02|0
1652850900000|2022-05-18 05:15:00|874.38|871.58|874.71|871.91|875.16|872.36|874.05|871.25|0
1652851200000|2022-05-18 05:20:00|874.49|871.69|872.92|870.12|874.94|872.14|871.81|869.01|0
1652851500000|2022-05-18 05:25:00|872.7|869.9|872.92|870.12|873.59|870.79|871.58|868.78|0
1652851800000|2022-05-18 05:30:00|872.7|869.9|874.04|871.24|874.93|872.13|872.25|869.45|0
1652852100000|2022-05-18 05:35:00|873.92|871.12|873.81|871.01|874.48|871.68|873.7|870.9|0
1652852400000|2022-05-18 05:40:00|873.7|870.9|875.6|872.8|875.6|872.8|873.14|870.34|0
1652852700000|2022-05-18 05:45:00|875.82|873.02|876.04|873.24|876.71|873.91|875.37|872.57|0
1652853000000|2022-05-18 05:50:00|876.37|873.57|878.05|875.25|878.95|876.15|875.37|872.57|0
1652853300000|2022-05-18 05:55:00|878.28|875.48|879.17|876.37|880.07|877.27|878.05|875.25|0
1652853600000|2022-05-18 06:00:00|879.84|877.04|881.18|878.38|881.18|878.38|877.38|874.58|0
1652853900000|2022-05-18 06:05:00|881.07|878.27|877.6|874.8|881.18|878.38|877.38|874.58|0
1652854200000|2022-05-18 06:10:00|877.38|874.58|876.46|873.66|877.6|874.8|874.92|872.12|0
1652854500000|2022-05-18 06:15:00|876.35|873.55|877.01|874.21|878.25|875.45|876.02|873.22|0
1652854800000|2022-05-18 06:20:00|877.13|874.33|875.67|872.87|877.13|874.33|874.9|872.1|0
1652855100000|2022-05-18 06:25:00|875.9|873.1|874.67|871.87|876.79|873.99|874.67|871.87|0
1652855400000|2022-05-18 06:30:00|874.45|871.65|874.67|871.87|875.56|872.76|874|871.2|0
1652855700000|2022-05-18 06:35:00|874.89|872.09|875.17|872.37|875.17|872.37|873.4|870.6|0
1652856000000|2022-05-18 06:40:00|875.39|872.59|874.05|871.25|875.39|872.59|873.83|871.03|0
1652856300000|2022-05-18 06:45:00|873.83|871.03|873.6|870.8|873.83|871.03|872.26|869.46|0
1652856600000|2022-05-18 06:50:00|873.49|870.69|873.82|871.02|874.27|871.47|873.16|870.36|0
1652856900000|2022-05-18 06:55:00|873.93|871.13|873.38|870.58|874.15|871.35|872.48|869.68|0
1652857200000|2022-05-18 07:00:00|872.93|870.13|870.92|868.12|873.93|871.13|870.36|867.56|0
1652857500000|2022-05-18 07:05:00|870.72|868.32|872.72|870.32|873.17|870.77|870.05|867.65|0
1652857800000|2022-05-18 07:10:00|872.83|870.43|867.37|864.97|873.06|870.66|867.15|864.75|0
1652858100000|2022-05-18 07:15:00|867.25|864.85|865.97|863.57|868.14|865.74|865.14|862.74|0
1652858400000|2022-05-18 07:20:00|866.41|864.01|870.98|868.58|871.88|869.48|866.41|864.01|0
1652858700000|2022-05-18 07:25:00|870.87|868.47|869.42|867.02|870.87|868.47|869.2|866.8|0
1652859000000|2022-05-18 07:30:00|869.64|867.24|869.08|866.68|870.54|868.14|867.74|865.34|0
1652859300000|2022-05-18 07:35:00|869.3|866.9|866.96|864.56|869.97|867.57|866.96|864.56|0
1652859600000|2022-05-18 07:40:00|867.07|864.67|868.3|865.9|869.19|866.79|866.52|864.12|0
1652859900000|2022-05-18 07:45:00|868.41|866.01|866.29|863.89|868.52|866.12|866.07|863.67|0
1652860200000|2022-05-18 07:50:00|866.4|864|866.51|864.11|867.29|864.89|865.84|863.44|0
1652860500000|2022-05-18 07:55:00|866.73|864.33|868.85|866.45|870.08|867.68|866.62|864.22|0
1652860800000|2022-05-18 08:00:00|869.19|866.79|870.3|867.9|871.41|869.01|866.73|864.33|0
1652861100000|2022-05-18 08:05:00|870.52|868.12|870.3|867.9|871.19|868.79|869.4|867|0
1652861400000|2022-05-18 08:10:00|870.63|868.23|871.96|869.56|872.08|869.68|870.07|867.67|0
1652861700000|2022-05-18 08:15:00|871.86|869.46|869.51|867.11|872.86|870.46|869.4|867|0
1652862000000|2022-05-18 08:20:00|869.62|867.22|865.83|863.43|869.62|867.22|865.38|862.98|0
1652862300000|2022-05-18 08:25:00|865.94|863.54|868.5|866.1|868.73|866.33|865.61|863.21|0
1652862600000|2022-05-18 08:30:00|868.73|866.33|865.6|863.2|869.62|867.22|865.38|862.98|0
1652862900000|2022-05-18 08:35:00|865.49|863.09|865.6|863.2|866.38|863.98|865.38|862.98|0
1652863200000|2022-05-18 08:40:00|865.38|862.98|867.38|864.98|867.38|864.98|865.38|862.98|0
1652863500000|2022-05-18 08:45:00|867.27|864.87|867.26|864.86|868.05|865.65|867.04|864.64|0
1652863800000|2022-05-18 08:50:00|867.16|864.76|868.49|866.09|868.72|866.32|866.93|864.53|0
1652864100000|2022-05-18 08:55:00|868.72|866.32|869.83|867.43|870.16|867.76|868.72|866.32|0
1652864400000|2022-05-18 09:00:00|870.05|867.65|868.82|866.42|870.94|868.54|868.49|866.09|0
1652864700000|2022-05-18 09:05:00|868.93|866.53|869.82|867.42|869.82|867.42|868.15|865.75|0
1652865000000|2022-05-18 09:10:00|869.71|867.31|870.23|867.83|871.47|869.07|869.6|867.2|0
1652865300000|2022-05-18 09:15:00|870.13|867.73|869.9|867.5|870.13|867.73|868.57|866.17|0
1652865600000|2022-05-18 09:20:00|870.01|867.61|871.46|869.06|872.8|870.4|869.79|867.39|0
1652865900000|2022-05-18 09:25:00|871.24|868.84|869.9|867.5|871.91|869.51|869.78|867.38|0
1652866200000|2022-05-18 09:30:00|869.56|867.16|871.01|868.61|871.24|868.84|868.11|865.71|0
1652866500000|2022-05-18 09:35:00|871.12|868.72|871.68|869.28|872.23|869.83|871.01|868.61|0
1652866800000|2022-05-18 09:40:00|871.79|869.39|872.57|870.17|872.79|870.39|871.46|869.06|0
1652867100000|2022-05-18 09:45:00|872.45|870.05|872.57|870.17|874.58|872.18|872.12|869.72|0
1652867400000|2022-05-18 09:50:00|872.67|870.27|872.79|870.39|873.46|871.06|872.23|869.83|0
1652867700000|2022-05-18 09:55:00|872.57|870.17|877.25|874.85|877.25|874.85|872.34|869.94|0
1652868000000|2022-05-18 10:00:00|877.7|875.3|875.69|873.29|879.27|876.87|875.46|873.06|0
1652868300000|2022-05-18 10:05:00|875.57|873.17|875.46|873.06|876.69|874.29|874.57|872.17|0
1652868600000|2022-05-18 10:10:00|875.35|872.95|874.57|872.17|875.57|873.17|873.67|871.27|0
1652868900000|2022-05-18 10:15:00|874.67|872.27|875.23|872.83|875.46|873.06|873.67|871.27|0
1652869200000|2022-05-18 10:20:00|875.01|872.61|875.56|873.16|876.23|873.83|874.79|872.39|0
1652869500000|2022-05-18 10:25:00|875.68|873.28|876.12|873.72|876.35|873.95|874.67|872.27|0
1652869800000|2022-05-18 10:30:00|875.9|873.5|869.2|866.8|876.01|873.61|869.2|866.8|0
1652870100000|2022-05-18 10:35:00|868.98|866.58|868.31|865.91|869.87|867.47|867.64|865.24|0
1652870400000|2022-05-18 10:40:00|867.97|865.57|866.74|864.34|868.08|865.68|865.41|863.01|0
1652870700000|2022-05-18 10:45:00|866.52|864.12|866.52|864.12|867.41|865.01|866.3|863.9|0
1652871000000|2022-05-18 10:50:00|866.4|864|865.4|863|867.41|865.01|865.4|863|0
1652871300000|2022-05-18 10:55:00|865.85|863.45|866.21|863.81|866.88|864.48|865.55|863.15|0
1652871600000|2022-05-18 11:00:00|866.99|864.59|863.09|860.69|868|865.6|862.65|860.25|0
1652871900000|2022-05-18 11:05:00|862.87|860.47|859.22|856.82|862.98|860.58|858.33|855.93|0
1652872200000|2022-05-18 11:10:00|859|856.6|857.44|855.04|859.66|857.26|856.99|854.59|0
1652872500000|2022-05-18 11:15:00|857.54|855.14|858.1|855.7|858.77|856.37|856.99|854.59|0
1652872800000|2022-05-18 11:20:00|857.99|855.59|856.1|853.7|858.55|856.15|854.55|852.15|0
1652873100000|2022-05-18 11:25:00|855.88|853.48|854.56|852.16|856.78|854.38|853.67|851.27|0
1652873400000|2022-05-18 11:30:00|854.78|852.38|857|854.6|858.33|855.93|854.78|852.38|0
1652873700000|2022-05-18 11:35:00|856.78|854.38|856.78|854.38|859|856.6|855.99|853.59|0
1652874000000|2022-05-18 11:40:00|856.55|854.15|853.44|851.04|856.55|854.15|853.44|851.04|0
1652874300000|2022-05-18 11:45:00|853.66|851.26|853.99|851.59|854.1|851.7|852.11|849.71|0
1652874600000|2022-05-18 11:50:00|854.1|851.7|855.32|852.92|855.44|853.04|852.99|850.59|0
1652874900000|2022-05-18 11:55:00|855.21|852.81|852.99|850.59|855.43|853.03|852.55|850.15|0
1652875200000|2022-05-18 12:00:00|853.21|850.81|854.32|851.92|854.32|851.92|852.77|850.37|0
1652875500000|2022-05-18 12:05:00|854.54|852.14|856.32|853.92|856.99|854.59|854.54|852.14|0
1652875800000|2022-05-18 12:10:00|856.54|854.14|856.76|854.36|856.76|854.36|854.09|851.69|0
1652876100000|2022-05-18 12:15:00|856.32|853.92|858|855.6|858|855.6|856.09|853.69|0
1652876400000|2022-05-18 12:20:00|857.88|855.48|857.33|854.93|858.88|856.48|857.1|854.7|0
1652876700000|2022-05-18 12:25:00|857.43|855.03|858.88|856.48|861.21|858.81|856.88|854.48|0
1652877000000|2022-05-18 12:30:00|859.66|857.26|857.1|854.7|860.1|857.7|856.43|854.03|0
1652877300000|2022-05-18 12:35:00|856.76|854.36|854.31|851.91|856.88|854.48|853.32|850.92|0
1652877600000|2022-05-18 12:40:00|854.21|851.81|850.21|847.81|854.65|852.25|849.98|847.58|0
1652877900000|2022-05-18 12:45:00|849.98|847.58|848.21|845.81|851.32|848.92|847.98|845.58|0
1652878200000|2022-05-18 12:50:00|847.98|845.58|844.88|842.48|848.21|845.81|844.66|842.26|0
1652878500000|2022-05-18 12:55:00|844.76|842.36|841.33|838.93|845.54|843.14|840.89|838.49|0
1652878800000|2022-05-18 13:00:00|841.11|838.71|843.54|841.14|844.65|842.25|841|838.6|0
1652879100000|2022-05-18 13:05:00|843.77|841.37|838.89|836.49|843.99|841.59|838.45|836.05|0
1652879400000|2022-05-18 13:10:00|839.11|836.71|839.32|836.92|840.1|837.7|838.32|835.92|0
1652879700000|2022-05-18 13:15:00|838.11|835.71|838.55|836.15|839.43|837.03|837.88|835.48|0
1652880000000|2022-05-18 13:20:00|838.77|836.37|839.21|836.81|840.32|837.92|837.88|835.48|0
1652880300000|2022-05-18 13:25:00|838.99|836.59|841.42|839.02|841.64|839.24|838.77|836.37|0
1652880600000|2022-05-18 13:30:00|840.53|838.13|838.54|836.14|842.08|839.68|836.33|833.93|0
1652880900000|2022-05-18 13:35:00|837.21|834.81|833.04|830.64|843.41|841.01|831.05|828.65|0
1652881200000|2022-05-18 13:40:00|832.7|830.3|827.71|825.31|833.04|830.64|825.32|822.92|0
1652881500000|2022-05-18 13:45:00|827.27|824.87|829.14|826.74|833|830.6|827.05|824.65|0
1652881800000|2022-05-18 13:50:00|829.25|826.85|827.25|824.85|830.56|828.16|823.51|821.11|0
1652882100000|2022-05-18 13:55:00|826.15|823.75|819.37|816.97|827.03|824.63|817.8|815.4|0
1652882400000|2022-05-18 14:00:00|819.81|817.41|823.1|820.7|825.75|823.35|819.15|816.75|0
1652882700000|2022-05-18 14:05:00|823.54|821.14|819.58|817.18|828.39|825.99|819.58|817.18|0
1652883000000|2022-05-18 14:10:00|818.92|816.52|825.08|822.68|825.08|822.68|817.82|815.42|0
1652883300000|2022-05-18 14:15:00|825.3|822.9|823.1|820.7|827.28|824.88|821.12|818.72|0
1652883600000|2022-05-18 14:20:00|822.66|820.26|821.33|818.93|826.84|824.44|817.82|815.42|0
1652883900000|2022-05-18 14:25:00|821.55|819.15|813.86|811.46|825.3|822.9|813.86|811.46|0
1652884200000|2022-05-18 14:30:00|813.2|810.8|813.17|810.77|816.27|813.87|811.42|809.02|0
1652884500000|2022-05-18 14:35:00|812.95|810.55|813.31|810.91|813.31|810.91|809.36|806.96|0
1652884800000|2022-05-18 14:40:00|813.09|810.69|813.31|810.91|814.85|812.45|810.46|808.06|0
1652885100000|2022-05-18 14:45:00|812.65|810.25|816.6|814.2|819.68|817.28|810.46|808.06|0
1652885400000|2022-05-18 14:50:00|816.38|813.98|813.09|810.69|816.38|813.98|811.33|808.93|0
1652885700000|2022-05-18 14:55:00|812.65|810.25|816.16|813.76|816.16|813.76|810.89|808.49|0
1652886000000|2022-05-18 15:00:00|815.72|813.32|808.37|805.97|815.72|813.32|807.49|805.09|0
1652886300000|2022-05-18 15:05:00|808.7|806.3|803.33|800.93|809.47|807.07|803.11|800.71|0
1652886600000|2022-05-18 15:10:00|803.11|800.71|800.48|798.08|803.33|800.93|799.17|796.77|0
1652886900000|2022-05-18 15:15:00|800.04|797.64|794.14|791.74|800.26|797.86|792.18|789.78|0
1652887200000|2022-05-18 15:20:00|794.36|791.96|787.04|784.64|794.36|791.96|784.63|782.23|0
1652887500000|2022-05-18 15:25:00|786.82|784.42|784|781.6|790.96|788.56|782.48|780.08|0
1652887800000|2022-05-18 15:30:00|783.78|781.38|787.04|784.64|787.25|784.85|779.65|777.25|0
1652888100000|2022-05-18 15:35:00|787.25|784.85|787.9|785.5|790.95|788.55|786.38|783.98|0
1652888400000|2022-05-18 15:40:00|787.69|785.29|793.56|791.16|794|791.6|787.03|784.63|0
1652888700000|2022-05-18 15:45:00|792.69|790.29|788.33|785.93|793.34|790.94|785.94|783.54|0
1652889000000|2022-05-18 15:50:00|787.9|785.5|778.56|776.16|790.51|788.11|778.56|776.16|0
1652889300000|2022-05-18 15:55:00|778.34|775.94|779.51|777.11|783.2|780.8|777.23|774.83|0
1652889600000|2022-05-18 16:00:00|779.08|776.68|778.86|776.46|781.9|779.5|777.34|774.94|0
1652889900000|2022-05-18 16:05:00|779.07|776.67|775.02|772.62|779.63|777.23|773.51|771.11|0
1652890200000|2022-05-18 16:10:00|775.67|773.27|778.05|775.65|778.91|776.51|772.65|770.25|0
1652890500000|2022-05-18 16:15:00|778.26|775.86|778.42|776.02|782.38|779.98|777.18|774.78|0
1652890800000|2022-05-18 16:20:00|778.63|776.23|769.33|766.93|779.28|776.88|769.12|766.72|0
1652891100000|2022-05-18 16:25:00|769.55|767.15|772.57|770.17|774.4|772|769.55|767.15|0
1652891400000|2022-05-18 16:30:00|772.79|770.39|776.46|774.06|776.46|774.06|769.98|767.58|0
1652891700000|2022-05-18 16:35:00|776.03|773.63|778.19|775.79|779.28|776.88|773.86|771.46|0
1652892000000|2022-05-18 16:40:00|777.97|775.57|773.64|771.24|777.97|775.57|772.78|770.38|0
1652892300000|2022-05-18 16:45:00|773.43|771.03|780.89|778.49|780.89|778.49|772.35|769.95|0
1652892600000|2022-05-18 16:50:00|781.22|778.82|783.17|780.77|784.69|782.29|780.35|777.95|0
1652892900000|2022-05-18 16:55:00|784.04|781.64|784.69|782.29|785.56|783.16|780.78|778.38|0
1652893200000|2022-05-18 17:00:00|784.47|782.07|777.31|774.91|784.47|782.07|777.31|774.91|0
1652893500000|2022-05-18 17:05:00|775.58|773.18|766.29|763.89|775.58|773.18|765.64|763.24|0
1652893800000|2022-05-18 17:10:00|766.07|763.67|763.05|760.65|767.58|765.18|762.41|760.01|0
1652894100000|2022-05-18 17:15:00|763.27|760.87|759.06|756.66|763.92|761.52|758.32|755.92|0
1652894400000|2022-05-18 17:20:00|759.92|757.52|760.35|757.95|764.23|761.83|759.71|757.31|0
1652894700000|2022-05-18 17:25:00|760.78|758.38|761.43|759.03|762.72|760.32|757.99|755.59|0
1652895000000|2022-05-18 17:30:00|761.21|758.81|763.58|761.18|763.79|761.39|758.84|756.44|0
1652895300000|2022-05-18 17:35:00|763.79|761.39|764.87|762.47|765.95|763.55|762.07|759.67|0
1652895600000|2022-05-18 17:40:00|765.08|762.68|755.61|753.21|765.08|762.68|754.11|751.71|0
1652895900000|2022-05-18 17:45:00|755.83|753.43|749.82|747.42|756.69|754.29|749.71|747.31|0
1652896200000|2022-05-18 17:50:00|750.03|747.63|749.39|746.99|751.53|749.13|746.39|743.99|0
1652896500000|2022-05-18 17:55:00|748.96|746.56|749.86|747.46|751.36|748.96|745.27|742.87|0
1652896800000|2022-05-18 18:00:00|750.5|748.1|750.92|748.52|752.85|750.45|747.08|744.68|0
1652897100000|2022-05-18 18:05:00|751.88|749.48|751.75|749.35|752.85|750.45|747.29|744.89|0
1652897400000|2022-05-18 18:10:00|752.4|750|748.76|746.36|754.97|752.57|747.9|745.5|0
1652897700000|2022-05-18 18:15:00|748.97|746.57|753.68|751.28|755.6|753.2|745.77|743.37|0
1652898000000|2022-05-18 18:20:00|753.03|750.63|752.6|750.2|756.67|754.27|750.14|747.74|0
1652898300000|2022-05-18 18:25:00|753.03|750.63|756.67|754.27|757.53|755.13|753.03|750.63|0
1652898600000|2022-05-18 18:30:00|756.46|754.06|747.54|745.14|758.17|755.77|746.9|744.5|0
1652898900000|2022-05-18 18:35:00|747.76|745.36|743.75|741.35|747.76|745.36|741.14|738.74|0
1652899200000|2022-05-18 18:40:00|743.54|741.14|745.07|742.67|747.82|745.42|742.93|740.53|0
1652899500000|2022-05-18 18:45:00|744.43|742.03|747.41|745.01|749.55|747.15|739.31|736.91|0
1652899800000|2022-05-18 18:50:00|746.87|744.47|743.14|740.74|749.33|746.93|741.44|739.04|0
1652900100000|2022-05-18 18:55:00|742.93|740.53|740.8|738.4|746.77|744.37|738.46|736.06|0
1652900400000|2022-05-18 19:00:00|739.73|737.33|742.28|739.88|745.49|743.09|739.73|737.33|0
1652900700000|2022-05-18 19:05:00|741.86|739.46|742.22|739.82|748.26|745.86|741.86|739.46|0
1652901000000|2022-05-18 19:10:00|742.33|739.93|740.41|738.01|746.59|744.19|740.41|738.01|0
1652901300000|2022-05-18 19:15:00|739.99|737.59|742.75|740.35|745.52|743.12|739.99|737.59|0
1652901600000|2022-05-18 19:20:00|742.32|739.92|734.86|732.46|745.31|742.91|734.01|731.61|0
1652901900000|2022-05-18 19:25:00|735.07|732.67|734|731.6|735.5|733.1|732.52|730.12|0
1652902200000|2022-05-18 19:30:00|733.58|731.18|734|731.6|736.97|734.57|732.73|730.33|0
1652902500000|2022-05-18 19:35:00|733.58|731.18|747.06|744.66|748.9|746.5|732.73|730.33|0
1652902800000|2022-05-18 19:40:00|746.85|744.45|739.83|737.43|749.41|747.01|738.13|735.73|0
1652903100000|2022-05-18 19:45:00|739.19|736.79|735.37|732.97|742.17|739.77|733.89|731.49|0
1652903400000|2022-05-18 19:50:00|737.92|735.52|733.67|731.27|743.65|741.25|732.19|729.79|0
1652903700000|2022-05-18 19:55:00|733.46|731.06|745.35|742.95|745.35|742.95|733.04|730.64|0
1652904000000|2022-05-18 20:00:00|745.99|743.59|737.91|735.51|745.99|743.59|735.58|733.18|0
1652904300000|2022-05-18 20:05:00|737.7|735.3|732.82|730.42|737.7|735.3|731.55|729.15|0
1652904600000|2022-05-18 20:10:00|733.24|730.84|733.34|730.94|734.72|732.32|731.33|728.93|0
1652904900000|2022-05-18 20:15:00|733.86|731.06|731.32|728.52|734.07|731.27|730.05|727.25|0
1652905200000|2022-05-18 20:20:00|731|728.2|731.1|728.3|731.32|728.52|729.84|727.04|0
1652905500000|2022-05-18 20:25:00|730.89|728.09|731.41|728.61|731.52|728.72|729.41|726.61|0
1652905800000|2022-05-18 20:30:00|731.31|728.51|732.37|729.57|733|730.2|730.89|728.09|0
1652906100000|2022-05-18 20:35:00|732.58|729.78|731.52|728.72|733|730.2|730.67|727.87|0
1652906400000|2022-05-18 20:40:00|731.73|728.93|732.57|729.77|733.21|730.41|731.1|728.3|0
1652906700000|2022-05-18 20:45:00|732.79|729.99|735.96|733.16|736.17|733.37|732.57|729.77|0
1652907000000|2022-05-18 20:50:00|736.17|733.37|737.33|734.53|737.66|734.86|734.48|731.68|0
1652907300000|2022-05-18 20:55:00|737.87|735.07|736.48|733.68|738.08|735.28|735.11|732.31|0
1652907600000|2022-05-18 21:00:00|736.36|733.56|736.7|733.9|736.7|733.9|736.05|733.25|0
1652907900000|2022-05-18 21:05:00|736.64|733.84|737|734.2|737.32|734.52|736.48|733.68|0
1652908200000|2022-05-18 21:10:00|737.1|734.3|736.73|733.93|737.1|734.3|736.48|733.68|0
1652908500000|2022-05-18 21:15:00|736.7|733.9|736.54|733.74|737.07|734.27|736.51|733.71|0
1652908800000|2022-05-18 21:20:00|736.51|733.71|737.25|734.45|737.25|734.45|736.35|733.55|0
1652909100000|2022-05-18 21:25:00|737.16|734.36|737.12|734.32|737.18|734.38|736.99|734.19|0
1652909400000|2022-05-18 21:30:00|737.03|734.23|737.12|734.32|737.15|734.35|737.03|734.23|0
1652909700000|2022-05-18 21:35:00|737.06|734.26|737.08|734.28|737.08|734.28|736.99|734.19|0
1652910000000|2022-05-18 21:40:00|737.11|734.31|736.96|734.16|737.27|734.47|736.81|734.01|0
1652910300000|2022-05-18 21:45:00|737.11|734.31|737.2|734.4|737.2|734.4|737.11|734.31|0
1652910600000|2022-05-18 21:50:00|737.05|734.25|737.39|734.59|737.39|734.59|737.05|734.25|0
1652910900000|2022-05-18 21:55:00|737.42|734.62|737.88|735.08|738.56|735.76|737.39|734.59|0
1652911200000|2022-05-18 22:00:00|738.36|735.56|736.98|734.18|740.48|737.68|736.98|734.18|0
1652911500000|2022-05-18 22:05:00|736.87|734.07|737.08|734.28|737.62|734.82|735.28|732.48|0
1652911800000|2022-05-18 22:10:00|737.4|734.6|739.1|736.3|739.41|736.61|736.55|733.75|0
1652912100000|2022-05-18 22:15:00|739.41|736.61|740.58|737.78|741.01|738.21|737.4|734.6|0
1652912400000|2022-05-18 22:20:00|740.69|737.89|739.73|736.93|741.22|738.42|739.31|736.51|0
1652912700000|2022-05-18 22:25:00|739.83|737.03|735.49|732.69|740.37|737.57|735.27|732.47|0
1652913000000|2022-05-18 22:30:00|735.27|732.47|738.88|736.08|739.51|736.71|735.27|732.47|0
1652913300000|2022-05-18 22:35:00|739.09|736.29|739.3|736.5|740.58|737.78|738.66|735.86|0
1652913600000|2022-05-18 22:40:00|739.4|736.6|740.57|737.77|740.57|737.77|739.3|736.5|0
1652913900000|2022-05-18 22:45:00|740.36|737.56|739.29|736.49|740.36|737.56|738.66|735.86|0
1652914200000|2022-05-18 22:50:00|738.97|736.17|737.59|734.79|739.18|736.38|737.17|734.37|0
1652914500000|2022-05-18 22:55:00|737.8|735|739.5|736.7|740.35|737.55|737.8|735|0
1652914800000|2022-05-18 23:00:00|739.29|736.49|739.07|736.27|740.03|737.23|738.54|735.74|0
1652915100000|2022-05-18 23:05:00|739.18|736.38|737.37|734.57|740.13|737.33|737.37|734.57|0
1652915400000|2022-05-18 23:10:00|736.84|734.04|733.77|730.97|736.95|734.15|733.23|730.43|0
1652915700000|2022-05-18 23:15:00|733.55|730.75|732.7|729.9|734.4|731.6|732.28|729.48|0
1652916000000|2022-05-18 23:20:00|732.92|730.12|734.18|731.38|734.4|731.6|732.17|729.37|0
1652916300000|2022-05-18 23:25:00|734.4|731.6|733.55|730.75|734.4|731.6|732.8|730|0
1652916600000|2022-05-18 23:30:00|733.22|730.42|733.22|730.42|735.24|732.44|733.01|730.21|0
1652916900000|2022-05-18 23:35:00|733.12|730.32|725.5|722.7|733.64|730.84|724.45|721.65|0
1652917200000|2022-05-18 23:40:00|725.71|722.91|726.98|724.18|727.4|724.6|723.39|720.59|0
1652917500000|2022-05-18 23:45:00|727.4|724.6|725.5|722.7|727.82|725.02|724.44|721.64|0
1652917800000|2022-05-18 23:50:00|725.29|722.49|725.71|722.91|726.23|723.43|724.44|721.64|0
1652918100000|2022-05-18 23:55:00|725.28|722.48|723.17|720.37|726.76|723.96|722.96|720.16|0
1652918400000|2022-05-19 00:00:00|721.7|718.9|726.33|723.53|727.6|724.8|720.85|718.05|0
1652918700000|2022-05-19 00:05:00|726.55|723.75|732.78|729.98|733.1|730.3|725.07|722.27|0
1652919000000|2022-05-19 00:10:00|732.68|729.88|730.56|727.76|733.74|730.94|730.24|727.44|0
1652919300000|2022-05-19 00:15:00|730.98|728.18|729.92|727.12|732.04|729.24|728.86|726.06|0
1652919600000|2022-05-19 00:20:00|729.5|726.7|731.2|728.4|731.2|728.4|727.8|725|0
1652919900000|2022-05-19 00:25:00|731.3|728.5|731.93|729.13|733.14|730.34|729.4|726.6|0
1652920200000|2022-05-19 00:30:00|731.51|728.71|733.83|731.03|733.83|731.03|729.19|726.39|0
1652920500000|2022-05-19 00:35:00|733.51|730.71|732.35|729.55|734.04|731.24|731.5|728.7|0
1652920800000|2022-05-19 00:40:00|732.45|729.65|732.34|729.54|733.82|731.02|730.34|727.54|0
1652921100000|2022-05-19 00:45:00|731.92|729.12|731.07|728.27|732.98|730.18|730.23|727.43|0
1652921400000|2022-05-19 00:50:00|730.65|727.85|730.65|727.85|731.71|728.91|729.39|726.59|0
1652921700000|2022-05-19 00:55:00|730.44|727.64|731.28|728.48|731.38|728.58|729.7|726.9|0
1652922000000|2022-05-19 01:00:00|732.12|729.32|732.65|729.85|733.39|730.59|731.28|728.48|0
1652922300000|2022-05-19 01:05:00|732.76|729.96|732.75|729.95|733.81|731.01|730.43|727.63|0
1652922600000|2022-05-19 01:10:00|732.85|730.05|733.6|730.8|735.08|732.28|731.91|729.11|0
1652922900000|2022-05-19 01:15:00|733.49|730.69|733.17|730.37|734.23|731.43|732.64|729.84|0
1652923200000|2022-05-19 01:20:00|732.33|729.53|728.84|726.04|732.33|729.53|727.89|725.09|0
1652923500000|2022-05-19 01:25:00|728.31|725.51|730|727.2|730.63|727.83|728.1|725.3|0
1652923800000|2022-05-19 01:30:00|729.79|726.99|728.41|725.61|729.89|727.09|727.26|724.46|0
1652924100000|2022-05-19 01:35:00|728.52|725.72|727.14|724.34|729.36|726.56|725.99|723.19|0
1652924400000|2022-05-19 01:40:00|727.46|724.66|728.51|725.71|728.51|725.71|724.09|721.29|0
1652924700000|2022-05-19 01:45:00|728.72|725.92|730.83|728.03|731.46|728.66|728.72|725.92|0
1652925000000|2022-05-19 01:50:00|731.04|728.24|730.41|727.61|732.1|729.3|729.35|726.55|0
1652925300000|2022-05-19 01:55:00|730.19|727.39|730.4|727.6|731.25|728.45|729.77|726.97|0
1652925600000|2022-05-19 02:00:00|730.19|727.39|730.82|728.02|731.25|728.45|729.77|726.97|0
1652925900000|2022-05-19 02:05:00|730.61|727.81|731.24|728.44|733.78|730.98|730.4|727.6|0
1652926200000|2022-05-19 02:10:00|731.45|728.65|731.76|728.96|732.3|729.5|730.82|728.02|0
1652926500000|2022-05-19 02:15:00|731.55|728.75|731.45|728.65|732.08|729.28|730.81|728.01|0
1652926800000|2022-05-19 02:20:00|731.24|728.44|731.45|728.65|731.87|729.07|731.02|728.22|0
1652927100000|2022-05-19 02:25:00|731.66|728.86|732.29|729.49|733.56|730.76|731.66|728.86|0
1652927400000|2022-05-19 02:30:00|732.18|729.38|733.86|731.06|734.82|732.02|732.08|729.28|0
1652927700000|2022-05-19 02:35:00|734.4|731.6|735.24|732.44|735.88|733.08|733.76|730.96|0
1652928000000|2022-05-19 02:40:00|734.82|732.02|740.32|737.52|741.17|738.37|734.5|731.7|0
1652928300000|2022-05-19 02:45:00|740.53|737.73|741.16|738.36|743.29|740.49|740.53|737.73|0
1652928600000|2022-05-19 02:50:00|741.27|738.47|742.01|739.21|742.65|739.85|740.74|737.94|0
1652928900000|2022-05-19 02:55:00|742.22|739.42|744.77|741.97|744.98|742.18|742.01|739.21|0
1652929200000|2022-05-19 03:00:00|744.55|741.75|746.99|744.19|747.1|744.3|744.55|741.75|0
1652929500000|2022-05-19 03:05:00|747.1|744.3|747.1|744.3|749.01|746.21|746.04|743.24|0
1652929800000|2022-05-19 03:10:00|746.88|744.08|744.66|741.86|746.88|744.08|744.02|741.22|0
1652930100000|2022-05-19 03:15:00|744.44|741.64|743.8|741|744.55|741.75|743.38|740.58|0
1652930400000|2022-05-19 03:20:00|744.02|741.22|750.5|747.7|751.78|748.98|743.38|740.58|0
1652930700000|2022-05-19 03:25:00|750.39|747.59|749.54|746.74|753.38|750.58|749.33|746.53|0
1652931000000|2022-05-19 03:30:00|749.86|747.06|747.83|745.03|750.18|747.38|747.83|745.03|0
1652931300000|2022-05-19 03:35:00|748.15|745.35|749.96|747.16|751.67|748.87|747.72|744.92|0
1652931600000|2022-05-19 03:40:00|750.17|747.37|751.13|748.33|754.01|751.21|749.53|746.73|0
1652931900000|2022-05-19 03:45:00|751.24|748.44|753.79|750.99|754.01|751.21|750.6|747.8|0
1652932200000|2022-05-19 03:50:00|754.22|751.42|751.33|748.53|754.43|751.63|750.91|748.11|0
1652932500000|2022-05-19 03:55:00|751.66|748.86|751.87|749.07|752.94|750.14|750.59|747.79|0
1652932800000|2022-05-19 04:00:00|751.76|748.96|750.37|747.57|751.87|749.07|750.16|747.36|0
1652933100000|2022-05-19 04:05:00|750.16|747.36|751.22|748.42|751.65|748.85|750.16|747.36|0
1652933400000|2022-05-19 04:10:00|751.44|748.64|751.43|748.63|751.86|749.06|750.58|747.78|0
1652933700000|2022-05-19 04:15:00|751.65|748.85|751.86|749.06|752.92|750.12|751.65|748.85|0
1652934000000|2022-05-19 04:20:00|752.07|749.27|752.49|749.69|752.92|750.12|750.79|747.99|0
1652934300000|2022-05-19 04:25:00|752.6|749.8|751.21|748.41|752.71|749.91|751.21|748.41|0
1652934600000|2022-05-19 04:30:00|751|748.2|749.93|747.13|751.64|748.84|748.65|745.85|0
1652934900000|2022-05-19 04:35:00|749.72|746.92|748.86|746.06|751|748.2|748.33|745.53|0
1652935200000|2022-05-19 04:40:00|749.29|746.49|750.14|747.34|750.24|747.44|748.44|745.64|0
1652935500000|2022-05-19 04:45:00|750.24|747.44|752.91|750.11|753.76|750.96|750.03|747.23|0
1652935800000|2022-05-19 04:50:00|752.48|749.68|752.48|749.68|752.91|750.11|751.63|748.83|0
1652936100000|2022-05-19 04:55:00|752.69|749.89|750.98|748.18|753.12|750.32|750.98|748.18|0
1652936400000|2022-05-19 05:00:00|751.51|748.71|749.92|747.12|753.33|750.53|749.49|746.69|0
1652936700000|2022-05-19 05:05:00|749.7|746.9|750.02|747.22|752.47|749.67|749.27|746.47|0
1652937000000|2022-05-19 05:10:00|750.13|747.33|747.36|744.56|750.77|747.97|747.14|744.34|0
1652937300000|2022-05-19 05:15:00|747.57|744.77|748.09|745.29|748.21|745.41|746.29|743.49|0
1652937600000|2022-05-19 05:20:00|747.99|745.19|748.84|746.04|749.69|746.89|747.78|744.98|0
1652937900000|2022-05-19 05:25:00|748.94|746.14|748.2|745.4|749.69|746.89|747.56|744.76|0
1652938200000|2022-05-19 05:30:00|748.41|745.61|744.58|741.78|748.41|745.61|744.16|741.36|0
1652938500000|2022-05-19 05:35:00|744.47|741.67|738.95|736.15|744.47|741.67|738.1|735.3|0
1652938800000|2022-05-19 05:40:00|738.85|736.05|742.66|739.86|742.88|740.08|738|735.2|0
1652939100000|2022-05-19 05:45:00|742.88|740.08|740.43|737.63|744.58|741.78|739.9|737.1|0
1652939400000|2022-05-19 05:50:00|740.33|737.53|741.49|738.69|742.55|739.75|740.22|737.42|0
1652939700000|2022-05-19 05:55:00|741.59|738.79|741.7|738.9|743.5|740.7|740.43|737.63|0
1652940000000|2022-05-19 06:00:00|741.16|738.36|739.36|736.56|742.97|740.17|738.09|735.29|0
1652940300000|2022-05-19 06:05:00|739.15|736.35|743.6|740.8|743.6|740.8|738.3|735.5|0
1652940600000|2022-05-19 06:10:00|743.81|741.01|742.22|739.42|745.94|743.14|741.48|738.68|0
1652940900000|2022-05-19 06:15:00|742.43|739.63|740.84|738.04|744.45|741.65|740.2|737.4|0
1652941200000|2022-05-19 06:20:00|740.73|737.93|739.56|736.76|741.05|738.25|738.72|735.92|0
1652941500000|2022-05-19 06:25:00|739.99|737.19|740.41|737.61|742.53|739.73|739.77|736.97|0
1652941800000|2022-05-19 06:30:00|740.62|737.82|743.38|740.58|745.08|742.28|740.2|737.4|0
1652942100000|2022-05-19 06:35:00|743.59|740.79|744.44|741.64|745.39|742.59|743.16|740.36|0
1652942400000|2022-05-19 06:40:00|744.65|741.85|740.61|737.81|744.75|741.95|739.77|736.97|0
1652942700000|2022-05-19 06:45:00|740.72|737.92|739.97|737.17|741.88|739.08|739.55|736.75|0
1652943000000|2022-05-19 06:50:00|740.19|737.39|739.34|736.54|740.92|738.12|738.91|736.11|0
1652943300000|2022-05-19 06:55:00|739.44|736.64|739.97|737.17|740.61|737.81|738.7|735.9|0
1652943600000|2022-05-19 07:00:00|739.65|736.85|735.3|732.5|739.65|736.85|732.24|729.44|0
1652943900000|2022-05-19 07:05:00|735.85|733.45|738.6|736.2|740.09|737.69|735.31|732.91|0
1652944200000|2022-05-19 07:10:00|738.06|735.66|732.77|730.37|738.06|735.66|730.34|727.94|0
1652944500000|2022-05-19 07:15:00|732.46|730.06|732.03|729.63|735.21|732.81|728.86|726.46|0
1652944800000|2022-05-19 07:20:00|732.13|729.73|723.79|721.39|732.13|729.73|722.95|720.55|0
1652945100000|2022-05-19 07:25:00|721.65|719.25|719.47|717.07|725.35|722.95|719.26|716.86|0
1652945400000|2022-05-19 07:30:00|719.89|717.49|713.82|711.42|719.89|717.49|709.44|707.04|0
1652945700000|2022-05-19 07:35:00|713.61|711.21|705.25|702.85|713.61|711.21|705.04|702.64|0
1652946000000|2022-05-19 07:40:00|705.87|703.47|711.3|708.9|712.66|710.26|705.46|703.06|0
1652946300000|2022-05-19 07:45:00|711.19|708.79|715.48|713.08|716.53|714.13|711.19|708.79|0
1652946600000|2022-05-19 07:50:00|715.27|712.87|713.91|711.51|716.11|713.71|712.65|710.25|0
1652946900000|2022-05-19 07:55:00|714.64|712.24|720.3|717.9|721.77|719.37|714.64|712.24|0
1652947200000|2022-05-19 08:00:00|720.4|718|714.01|711.61|721.14|718.74|714.01|711.61|0
1652947500000|2022-05-19 08:05:00|713.9|711.5|715.47|713.07|715.89|713.49|710.45|708.05|0
1652947800000|2022-05-19 08:10:00|715.89|713.49|718.61|716.21|718.83|716.43|713.06|710.66|0
1652948100000|2022-05-19 08:15:00|718.82|716.42|712.12|709.72|719.45|717.05|711.49|709.09|0
1652948400000|2022-05-19 08:20:00|712.33|709.93|712.84|710.44|713.79|711.39|711.49|709.09|0
1652948700000|2022-05-19 08:25:00|713.37|710.97|710.33|707.93|715.88|713.48|709.29|706.89|0
1652949000000|2022-05-19 08:30:00|712.74|710.34|706.89|704.49|713.37|710.97|706.57|704.17|0
1652949300000|2022-05-19 08:35:00|707.09|704.69|708.76|706.36|709.18|706.78|706.47|704.07|0
1652949600000|2022-05-19 08:40:00|708.44|706.04|705.52|703.12|708.76|706.36|705.31|702.91|0
1652949900000|2022-05-19 08:45:00|705.63|703.23|705.83|703.43|709.18|706.78|705.42|703.02|0
1652950200000|2022-05-19 08:50:00|705.63|703.23|708.75|706.35|709.59|707.19|705.63|703.23|0
1652950500000|2022-05-19 08:55:00|708.55|706.15|699.58|697.18|708.75|706.35|699.37|696.97|0
1652950800000|2022-05-19 09:00:00|699.37|696.97|697.71|695.31|699.37|696.97|696.67|694.27|0
1652951100000|2022-05-19 09:05:00|698.12|695.72|703.58|701.18|703.58|701.18|698.12|695.72|0
1652951400000|2022-05-19 09:10:00|703.47|701.07|696.6|694.2|703.58|701.18|695.15|692.75|0
1652951700000|2022-05-19 09:15:00|696.3|693.9|696.92|694.52|698.16|695.76|695.88|693.48|0
1652952000000|2022-05-19 09:20:00|696.81|694.41|696.5|694.1|699.51|697.11|696.09|693.69|0
1652952300000|2022-05-19 09:25:00|696.8|694.4|697.84|695.44|699.4|697|695.87|693.47|0
1652952600000|2022-05-19 09:30:00|698.05|695.65|697.53|695.13|698.46|696.06|695.04|692.64|0
1652952900000|2022-05-19 09:35:00|697.63|695.23|692.13|689.73|697.84|695.44|691.93|689.53|0
1652953200000|2022-05-19 09:40:00|692.23|689.83|692.23|689.83|694.41|692.01|690.99|688.59|0
1652953500000|2022-05-19 09:45:00|692.34|689.94|696.9|694.5|697.52|695.12|692.02|689.62|0
1652953800000|2022-05-19 09:50:00|696.79|694.39|698.24|695.84|699.39|696.99|694.61|692.21|0
1652954100000|2022-05-19 09:55:00|698.14|695.74|694.61|692.21|698.14|695.74|692.33|689.93|0
1652954400000|2022-05-19 10:00:00|694.82|692.42|698.14|695.74|700.01|697.61|693.05|690.65|0
1652954700000|2022-05-19 10:05:00|698.34|695.94|700.94|698.54|701.46|699.06|697.93|695.53|0
1652955000000|2022-05-19 10:10:00|701.25|698.85|701.56|699.16|703.33|700.93|700.42|698.02|0
1652955300000|2022-05-19 10:15:00|701.46|699.06|700.93|698.53|702.08|699.68|697.92|695.52|0
1652955600000|2022-05-19 10:20:00|700|697.6|702.49|700.09|703.12|700.72|699.37|696.97|0
1652955900000|2022-05-19 10:25:00|702.59|700.19|701.34|698.94|703.12|700.72|700.41|698.01|0
1652956200000|2022-05-19 10:30:00|700.83|698.43|697.5|695.1|701.34|698.94|696.46|694.06|0
1652956500000|2022-05-19 10:35:00|697.29|694.89|702.69|700.29|702.69|700.29|697.29|694.89|0
1652956800000|2022-05-19 10:40:00|702.48|700.08|704.64|702.24|705.05|702.65|701.09|698.69|0
1652957100000|2022-05-19 10:45:00|704.84|702.44|708.89|706.49|709.72|707.32|704.84|702.44|0
1652957400000|2022-05-19 10:50:00|709.1|706.7|709.93|707.53|709.93|707.53|705.75|703.35|0
1652957700000|2022-05-19 10:55:00|710.35|707.95|711.81|709.41|712.75|710.35|709.3|706.9|0
1652958000000|2022-05-19 11:00:00|711.6|709.2|709.51|707.11|714.33|711.93|709.3|706.9|0
1652958300000|2022-05-19 11:05:00|709.3|706.9|706.78|704.38|709.3|706.9|705.32|702.92|0
1652958600000|2022-05-19 11:10:00|706.37|703.97|708.45|706.05|708.45|706.05|703.65|701.25|0
1652958900000|2022-05-19 11:15:00|708.35|705.95|707.41|705.01|709.18|706.78|706.78|704.38|0
1652959200000|2022-05-19 11:20:00|707.62|705.22|714.2|711.8|715.57|713.17|707.2|704.8|0
1652959500000|2022-05-19 11:25:00|713.89|711.49|720.19|717.79|722.72|720.32|713.89|711.49|0
1652959800000|2022-05-19 11:30:00|720.82|718.42|715.36|712.96|720.82|718.42|714.73|712.33|0
1652960100000|2022-05-19 11:35:00|715.57|713.17|716.19|713.79|719.03|716.63|715.14|712.74|0
1652960400000|2022-05-19 11:40:00|716.4|714|720.6|718.2|722.71|720.31|714.93|712.53|0
1652960700000|2022-05-19 11:45:00|720.39|717.99|716.11|713.71|720.7|718.3|714.43|712.03|0
1652961000000|2022-05-19 11:50:00|715.69|713.29|717.36|714.96|717.36|714.96|714.32|711.92|0
1652961300000|2022-05-19 11:55:00|717.04|714.64|720.51|718.11|724.51|722.11|717.04|714.64|0
1652961600000|2022-05-19 12:00:00|720.72|718.32|717.36|714.96|721.45|719.05|716.31|713.91|0
1652961900000|2022-05-19 12:05:00|717.15|714.75|716.93|714.53|718.72|716.32|716.52|714.12|0
1652962200000|2022-05-19 12:10:00|717.35|714.95|714.2|711.8|718.61|716.21|713.88|711.48|0
1652962500000|2022-05-19 12:15:00|714.41|712.01|713.78|711.38|714.83|712.43|711.48|709.08|0
1652962800000|2022-05-19 12:20:00|713.99|711.59|708.33|705.93|715.25|712.85|708.33|705.93|0
1652963100000|2022-05-19 12:25:00|708.22|705.82|711.78|709.38|712.1|709.7|708.22|705.82|0
1652963400000|2022-05-19 12:30:00|711.89|709.49|706.03|703.63|713.88|711.48|705.4|703|0
1652963700000|2022-05-19 12:35:00|706.24|703.84|704.35|701.95|711.26|708.86|703.94|701.54|0
1652964000000|2022-05-19 12:40:00|704.56|702.16|708.32|705.92|709.16|706.76|703.1|700.7|0
1652964300000|2022-05-19 12:45:00|708.11|705.71|710.41|708.01|711.14|708.74|707.48|705.08|0
1652964600000|2022-05-19 12:50:00|709.99|707.59|709.36|706.96|712.09|709.69|709.16|706.76|0
1652964900000|2022-05-19 12:55:00|709.57|707.17|708.65|706.25|712.92|710.52|708.63|706.23|0
1652965200000|2022-05-19 13:00:00|708.44|706.04|710|707.6|710.95|708.55|708.23|705.83|0
1652965500000|2022-05-19 13:05:00|710.53|708.13|714.3|711.9|715.14|712.74|710.11|707.71|0
1652965800000|2022-05-19 13:10:00|714.51|712.11|718.91|716.51|721.65|719.25|714.51|712.11|0
1652966100000|2022-05-19 13:15:00|719.12|716.72|717.23|714.83|719.54|717.14|715.76|713.36|0
1652966400000|2022-05-19 13:20:00|717.44|715.04|715.13|712.73|720.8|718.4|714.92|712.52|0
1652966700000|2022-05-19 13:25:00|714.29|711.89|715.34|712.94|718.17|715.77|713.66|711.26|0
1652967000000|2022-05-19 13:30:00|716.49|714.09|729.65|727.25|732.6|730.2|714.71|712.31|0
1652967300000|2022-05-19 13:35:00|731.55|729.15|736.14|733.74|743.13|740.73|727.85|725.45|0
1652967600000|2022-05-19 13:40:00|735.92|733.52|720.74|718.34|738.04|735.64|719.9|717.5|0
1652967900000|2022-05-19 13:45:00|721.37|718.97|707.62|705.22|721.58|719.18|705.74|703.34|0
1652968200000|2022-05-19 13:50:00|707.2|704.8|712.64|710.24|713.79|711.39|704.07|701.67|0
1652968500000|2022-05-19 13:55:00|712.22|709.82|713.89|711.49|724.4|722|712.01|709.61|0
1652968800000|2022-05-19 14:00:00|715.25|712.85|731.36|728.96|736.44|734.04|713.47|711.07|0
1652969100000|2022-05-19 14:05:00|731.99|729.59|724.19|721.79|733.47|731.07|720.19|717.79|0
1652969400000|2022-05-19 14:10:00|723.77|721.37|726.92|724.52|734.11|731.71|722.5|720.1|0
1652969700000|2022-05-19 14:15:00|727.56|725.16|731.99|729.59|736.43|734.03|724.82|722.42|0
1652970000000|2022-05-19 14:20:00|731.14|728.74|738.33|735.93|743.85|741.45|731.14|728.74|0
1652970300000|2022-05-19 14:25:00|738.12|735.72|725.64|723.24|738.54|736.14|721.23|718.83|0
1652970600000|2022-05-19 14:30:00|724.59|722.19|731.33|728.93|731.97|729.57|717.86|715.46|0
1652970900000|2022-05-19 14:35:00|730.7|728.3|720.05|717.65|734.08|731.68|715.85|713.45|0
1652971200000|2022-05-19 14:40:00|719|716.6|714.84|712.44|721.52|719.12|711.9|709.5|0
1652971500000|2022-05-19 14:45:00|715.05|712.65|713.36|710.96|720.93|718.53|710.85|708.45|0
1652971800000|2022-05-19 14:50:00|713.99|711.59|723.13|720.73|723.13|720.73|709.04|706.64|0
1652972100000|2022-05-19 14:55:00|723.34|720.94|719.33|716.93|727.88|725.48|717.54|715.14|0
1652972400000|2022-05-19 15:00:00|719.97|717.57|723.42|721.02|726.93|724.53|719.97|717.57|0
1652972700000|2022-05-19 15:05:00|724.26|721.86|720.88|718.48|724.68|722.28|712.68|710.28|0
1652973000000|2022-05-19 15:10:00|721.09|718.69|719.2|716.8|728.9|726.5|718.78|716.38|0
1652973300000|2022-05-19 15:15:00|718.99|716.59|723.83|721.43|724.04|721.64|714.36|711.96|0
1652973600000|2022-05-19 15:20:00|722.14|719.74|727.84|725.44|729.74|727.34|718.14|715.74|0
1652973900000|2022-05-19 15:25:00|728.26|725.86|722.24|719.84|728.26|725.86|718.87|716.47|0
1652974200000|2022-05-19 15:30:00|722.88|720.48|733.67|731.27|734.73|732.33|722.88|720.48|0
1652974500000|2022-05-19 15:35:00|734.31|731.91|744.1|741.7|745.59|743.19|730.91|728.51|0
1652974800000|2022-05-19 15:40:00|744.42|742.02|751.88|749.48|754.34|751.94|744.31|741.91|0
1652975100000|2022-05-19 15:45:00|751.13|748.73|752.2|749.8|754.12|751.72|748.15|745.75|0
1652975400000|2022-05-19 15:50:00|753.05|750.65|743.45|741.05|753.05|750.65|742.39|739.99|0
1652975700000|2022-05-19 15:55:00|743.88|741.48|742.39|739.99|743.88|741.48|737.29|734.89|0
1652976000000|2022-05-19 16:00:00|743.24|740.84|742.93|740.53|744.94|742.54|739.2|736.8|0
1652976300000|2022-05-19 16:05:00|742.5|740.1|744.52|742.12|746.55|744.15|740.37|737.97|0
1652976600000|2022-05-19 16:10:00|745.16|742.76|746.97|744.57|749.32|746.92|745.06|742.66|0
1652976900000|2022-05-19 16:15:00|746.76|744.36|741.85|739.45|751.24|748.84|740.79|738.39|0
1652977200000|2022-05-19 16:20:00|741.64|739.24|736.21|733.81|741.64|739.24|732.51|730.11|0
1652977500000|2022-05-19 16:25:00|736.11|733.71|740.15|737.75|741.31|738.91|733.56|731.16|0
1652977800000|2022-05-19 16:30:00|739.93|737.53|736.32|733.92|741.85|739.45|732.5|730.1|0
1652978100000|2022-05-19 16:35:00|735.68|733.28|726.35|723.95|736.32|733.92|725.93|723.53|0
1652978400000|2022-05-19 16:40:00|725.15|722.75|718.72|715.84|726.84|724.44|718.27|715.63|0
1652978700000|2022-05-19 16:45:00|718.09|715.21|716.82|713.94|719.99|717.11|714.49|711.61|0
1652979000000|2022-05-19 16:50:00|717.24|714.36|717.45|714.57|721.26|718.38|717.24|714.36|0
1652979300000|2022-05-19 16:55:00|716.81|713.93|723.42|720.54|724.64|721.76|714.91|712.03|0
1652979600000|2022-05-19 17:00:00|723.32|720.44|720.56|717.68|725.86|722.98|718.34|715.46|0
1652979900000|2022-05-19 17:05:00|720.77|717.89|721.83|718.95|728.3|725.42|718.44|715.56|0
1652980200000|2022-05-19 17:10:00|722.04|719.16|713.16|710.28|722.04|719.16|709.89|707.01|0
1652980500000|2022-05-19 17:15:00|713.68|710.8|719.5|716.62|720.13|717.25|709.99|707.11|0
1652980800000|2022-05-19 17:20:00|720.55|717.67|723.41|720.53|725.11|722.23|716.96|714.08|0
1652981100000|2022-05-19 17:25:00|723.84|720.96|718.44|715.56|725.54|722.66|716.53|713.65|0
1652981400000|2022-05-19 17:30:00|719.29|716.41|720.14|717.26|726.31|723.43|716.11|713.23|0
1652981700000|2022-05-19 17:35:00|720.35|717.47|723.96|721.08|725.24|722.36|717.8|714.92|0
1652982000000|2022-05-19 17:40:00|724.18|721.3|724.17|721.29|726.73|723.85|720.03|717.15|0
1652982300000|2022-05-19 17:45:00|724.39|721.51|709.54|706.66|725.66|722.78|709.32|706.44|0
1652982600000|2022-05-19 17:50:00|710.38|707.5|726.09|723.21|727.15|724.27|709.75|706.87|0
1652982900000|2022-05-19 17:55:00|726.72|723.84|737.14|734.26|740.61|737.73|726.72|723.84|0
1652983200000|2022-05-19 18:00:00|736.07|733.19|728.7|725.82|737.57|734.69|727.11|724.23|0
1652983500000|2022-05-19 18:05:00|728.6|725.72|727.53|724.65|729.24|726.36|722.21|719.33|0
1652983800000|2022-05-19 18:10:00|728.17|725.29|729.02|726.14|733.72|730.84|725.08|722.2|0
1652984100000|2022-05-19 18:15:00|730.09|727.21|725.61|722.73|733.93|731.05|724.97|722.09|0
1652984400000|2022-05-19 18:20:00|725.18|722.3|729.66|726.78|732.64|729.76|722.95|720.07|0
1652984700000|2022-05-19 18:25:00|730.08|727.2|728.99|726.59|731.15|728.72|724.3|721.9|0
1652985000000|2022-05-19 18:30:00|728.56|726.16|729.84|727.44|733.47|731.07|725.79|723.39|0
1652985300000|2022-05-19 18:35:00|728.98|726.58|735.39|732.99|740.31|737.91|725.79|723.39|0
1652985600000|2022-05-19 18:40:00|734.96|732.56|734.66|732.26|735.3|732.9|726|723.6|0
1652985900000|2022-05-19 18:45:00|735.3|732.9|741.69|739.29|741.69|739.29|732.09|729.69|0
1652986200000|2022-05-19 18:50:00|741.9|739.5|745.56|743.16|746.85|744.45|739.33|736.93|0
1652986500000|2022-05-19 18:55:00|744.48|742.08|744.05|741.65|745.13|742.73|736.11|733.71|0
1652986800000|2022-05-19 19:00:00|743.62|741.22|752.04|749.16|755.06|752.63|741.25|738.85|0
1652987100000|2022-05-19 19:05:00|752.68|749.8|742.85|739.97|753.61|750.73|742.85|739.97|0
1652987400000|2022-05-19 19:10:00|743.07|740.19|740.28|737.4|743.6|740.72|734.92|732.04|0
1652987700000|2022-05-19 19:15:00|739.63|736.75|732.78|729.9|740.92|738.04|730.65|727.77|0
1652988000000|2022-05-19 19:20:00|733.21|730.33|723.18|720.3|733.21|730.33|722.86|719.98|0
1652988300000|2022-05-19 19:25:00|722.75|719.87|719.59|716.71|727.25|724.37|719.37|716.49|0
1652988600000|2022-05-19 19:30:00|719.8|716.92|717.89|715.01|724.05|721.17|717.89|715.01|0
1652988900000|2022-05-19 19:35:00|717.67|714.79|715.69|712.81|720.22|717.34|713.89|711.01|0
1652989200000|2022-05-19 19:40:00|715.9|713.02|725.47|722.59|726.54|723.66|713.14|710.26|0
1652989500000|2022-05-19 19:45:00|725.9|723.02|721|718.12|729.74|726.86|716.75|713.87|0
1652989800000|2022-05-19 19:50:00|719.72|716.84|714.88|712|720.15|717.27|711.14|708.26|0
1652990100000|2022-05-19 19:55:00|715.73|712.85|713.6|710.72|720.21|717.33|713.17|710.29|0
1652990400000|2022-05-19 20:00:00|714.02|711.14|710.59|708.19|714.02|711.14|707.62|705.22|0
1652990700000|2022-05-19 20:05:00|710.8|708.4|710.8|708.4|713.35|710.95|709.95|707.55|0
1652991000000|2022-05-19 20:10:00|711.01|708.61|713.99|711.59|714.42|712.02|710.8|708.4|0
1652991300000|2022-05-19 20:15:00|714.62|711.82|714.61|711.81|715.25|712.45|712.49|709.69|0
1652991600000|2022-05-19 20:20:00|714.4|711.6|713.33|710.53|714.4|711.6|712.91|710.11|0
1652991900000|2022-05-19 20:25:00|713.43|710.63|713.97|711.17|714.4|711.6|711.63|708.83|0
1652992200000|2022-05-19 20:30:00|714.18|711.38|713.11|710.31|715.25|712.45|712.9|710.1|0
1652992500000|2022-05-19 20:35:00|713.33|710.53|713.33|710.53|713.97|711.17|712.69|709.89|0
1652992800000|2022-05-19 20:40:00|713.11|710.31|714.17|711.37|714.6|711.8|712.47|709.67|0
1652993100000|2022-05-19 20:45:00|713.96|711.16|716.73|713.93|716.94|714.14|713.64|710.84|0
1652993400000|2022-05-19 20:50:00|716.62|713.82|718.22|715.42|718.22|715.42|715.76|712.96|0
1652993700000|2022-05-19 20:55:00|718|715.2|715.12|712.32|718.32|715.52|715.12|712.32|0
1652994000000|2022-05-19 21:00:00|715.93|713.13|714.87|712.07|715.93|713.13|714.53|711.73|0
1652994300000|2022-05-19 21:05:00|714.84|712.04|714.87|712.07|714.87|712.07|714.8|712|0
1652994600000|2022-05-19 21:10:00|715.46|712.66|715.15|712.35|715.46|712.66|714.83|712.03|0
1652994900000|2022-05-19 21:15:00|715.17|712.37|715.3|712.5|715.36|712.56|715.02|712.22|0
1652995200000|2022-05-19 21:20:00|715.17|712.37|715.32|712.52|715.58|712.78|715.17|712.37|0
1652995500000|2022-05-19 21:25:00|715.29|712.49|715.22|712.42|715.39|712.59|715.22|712.42|0
1652995800000|2022-05-19 21:30:00|715.2|712.4|715.2|712.4|715.22|712.42|715.2|712.4|0
1652996100000|2022-05-19 21:35:00|715.26|712.46|715.16|712.36|715.32|712.52|715.04|712.24|0
1652996400000|2022-05-19 21:40:00|715.38|712.58|715.53|712.73|715.66|712.86|715.19|712.39|0
1652996700000|2022-05-19 21:45:00|715.5|712.7|715.34|712.54|715.5|712.7|715.34|712.54|0
1652997000000|2022-05-19 21:50:00|715.47|712.67|715.13|712.33|715.47|712.67|715|712.2|0
1652997300000|2022-05-19 21:55:00|715.15|712.35|715.03|712.23|715.15|712.35|715.03|712.23|0
1652997600000|2022-05-19 22:00:00|715.94|713.14|718.92|716.12|719.46|716.66|715.3|712.5|0
1652997900000|2022-05-19 22:05:00|718.71|715.91|720.31|717.51|721.38|718.58|718.71|715.91|0
1652998200000|2022-05-19 22:10:00|720.42|717.62|720.74|717.94|720.95|718.15|720.31|717.51|0
1652998500000|2022-05-19 22:15:00|720.84|718.04|721.48|718.68|721.8|719|717.96|715.16|0
1652998800000|2022-05-19 22:20:00|721.38|718.58|721.16|718.36|722.02|719.22|720.31|717.51|0
1652999100000|2022-05-19 22:25:00|721.37|718.57|720.52|717.72|722.44|719.64|720.3|717.5|0
1652999400000|2022-05-19 22:30:00|720.73|717.93|719.87|717.07|721.37|718.57|717.74|714.94|0
1652999700000|2022-05-19 22:35:00|719.66|716.86|718.17|715.37|720.09|717.29|717.84|715.04|0
1653000000000|2022-05-19 22:40:00|717.84|715.04|717.95|715.15|718.59|715.79|717.74|714.94|0
1653000300000|2022-05-19 22:45:00|717.74|714.94|718.16|715.36|718.16|715.36|717.2|714.4|0
1653000600000|2022-05-19 22:50:00|718.05|715.25|718.8|716|719.01|716.21|717.95|715.15|0
1653000900000|2022-05-19 22:55:00|719.01|716.21|718.58|715.78|719.22|716.42|717.09|714.29|0
1653001200000|2022-05-19 23:00:00|718.79|715.99|719.86|717.06|720.07|717.27|717.94|715.14|0
1653001500000|2022-05-19 23:05:00|719.96|717.16|718.15|715.35|720.07|717.27|718.15|715.35|0
1653001800000|2022-05-19 23:10:00|718.25|715.45|716.66|713.86|718.89|716.09|716.44|713.64|0
1653002100000|2022-05-19 23:15:00|716.65|713.85|716.87|714.07|717.08|714.28|715.8|713|0
1653002400000|2022-05-19 23:20:00|717.08|714.28|717.29|714.49|717.72|714.92|716.23|713.43|0
1653002700000|2022-05-19 23:25:00|717.5|714.7|719.85|717.05|720.7|717.9|717.08|714.28|0
1653003000000|2022-05-19 23:30:00|720.06|717.26|720.48|717.68|720.91|718.11|719.63|716.83|0
1653003300000|2022-05-19 23:35:00|720.59|717.79|720.91|718.11|721.55|718.75|720.27|717.47|0
1653003600000|2022-05-19 23:40:00|721.01|718.21|721.76|718.96|722.62|719.82|720.8|718|0
1653003900000|2022-05-19 23:45:00|721.97|719.17|724.11|721.31|724.11|721.31|721.12|718.32|0
1653004200000|2022-05-19 23:50:00|723.9|721.1|723.89|721.09|724.96|722.16|722.61|719.81|0
1653004500000|2022-05-19 23:55:00|723.78|720.98|723.04|720.24|724.1|721.3|722.61|719.81|0
1653004800000|2022-05-20 00:00:00|723.68|720.88|725.6|722.8|726.24|723.44|723.25|720.45|0
1653005100000|2022-05-20 00:05:00|725.81|723.01|726.67|723.87|728.17|725.37|724.53|721.73|0
1653005400000|2022-05-20 00:10:00|726.88|724.08|728.81|726.01|729.45|726.65|726.77|723.97|0
1653005700000|2022-05-20 00:15:00|729.02|726.22|728.16|725.36|731.59|728.79|727.95|725.15|0
1653006000000|2022-05-20 00:20:00|727.84|725.04|728.59|725.79|729.23|726.43|727.52|724.72|0
1653006300000|2022-05-20 00:25:00|728.69|725.89|729.23|726.43|729.33|726.53|727.3|724.5|0
1653006600000|2022-05-20 00:30:00|729.44|726.64|731.58|728.78|731.58|728.78|729.44|726.64|0
1653006900000|2022-05-20 00:35:00|731.37|728.57|732.44|729.64|733.94|731.14|730.51|727.71|0
1653007200000|2022-05-20 00:40:00|732.65|729.85|731.61|728.81|733.51|730.71|730.65|727.85|0
1653007500000|2022-05-20 00:45:00|731.93|729.13|730.86|728.06|732.36|729.56|730.21|727.41|0
1653007800000|2022-05-20 00:50:00|730.64|727.84|728.28|725.48|730.86|728.06|727.21|724.41|0
1653008100000|2022-05-20 00:55:00|728.07|725.27|728.06|725.26|729.35|726.55|726.78|723.98|0
1653008400000|2022-05-20 01:00:00|727.74|724.94|728.06|725.26|728.49|725.69|726.99|724.19|0
1653008700000|2022-05-20 01:05:00|728.28|725.48|729.56|726.76|729.56|726.76|727.85|725.05|0
1653009000000|2022-05-20 01:10:00|729.35|726.55|729.77|726.97|730.85|728.05|729.35|726.55|0
1653009300000|2022-05-20 01:15:00|729.99|727.19|733.63|730.83|734.06|731.26|729.56|726.76|0
1653009600000|2022-05-20 01:20:00|733.85|731.05|734.49|731.69|734.71|731.91|732.34|729.54|0
1653009900000|2022-05-20 01:25:00|734.92|732.12|737.72|734.92|738.15|735.35|734.92|732.12|0
1653010200000|2022-05-20 01:30:00|737.5|734.7|740.3|737.5|741.16|738.36|737.07|734.27|0
1653010500000|2022-05-20 01:35:00|740.51|737.71|739.43|736.63|740.73|737.93|736.64|733.84|0
1653010800000|2022-05-20 01:40:00|739.86|737.06|739.65|736.85|740.94|738.14|739|736.2|0
1653011100000|2022-05-20 01:45:00|739.53|736.73|737.71|734.91|739.86|737.06|737.49|734.69|0
1653011400000|2022-05-20 01:50:00|737.92|735.12|739.21|736.41|739.43|736.63|737.27|734.47|0
1653011700000|2022-05-20 01:55:00|739.43|736.63|737.92|735.12|740.29|737.49|737.49|734.69|0
1653012000000|2022-05-20 02:00:00|737.8|735|735.98|733.18|738.13|735.33|735.44|732.64|0
1653012300000|2022-05-20 02:05:00|736.41|733.61|734.04|731.24|737.05|734.25|734.04|731.24|0
1653012600000|2022-05-20 02:10:00|733.61|730.81|729.96|727.16|733.61|730.81|729.74|726.94|0
1653012900000|2022-05-20 02:15:00|729.85|727.05|732.32|729.52|733.61|730.81|729.74|726.94|0
1653013200000|2022-05-20 02:20:00|732.53|729.73|733.28|730.48|734.03|731.23|732.53|729.73|0
1653013500000|2022-05-20 02:25:00|733.39|730.59|734.46|731.66|734.89|732.09|732.74|729.94|0
1653013800000|2022-05-20 02:30:00|734.56|731.76|732.63|729.83|734.89|732.09|731.34|728.54|0
1653014100000|2022-05-20 02:35:00|732.52|729.72|732.62|729.82|733.38|730.58|732.31|729.51|0
1653014400000|2022-05-20 02:40:00|732.74|729.94|733.81|731.01|734.02|731.22|732.09|729.29|0
1653014700000|2022-05-20 02:45:00|734.02|731.22|738.97|736.17|739.18|736.38|734.02|731.22|0
1653015000000|2022-05-20 02:50:00|739.18|736.38|738.54|735.74|739.4|736.6|738.1|735.3|0
1653015300000|2022-05-20 02:55:00|738.75|735.95|738.75|735.95|738.97|736.17|737.24|734.44|0
1653015600000|2022-05-20 03:00:00|738.53|735.73|737.02|734.22|738.53|735.73|737.02|734.22|0
1653015900000|2022-05-20 03:05:00|736.81|734.01|736.69|733.89|737.67|734.87|736.38|733.58|0
1653016200000|2022-05-20 03:10:00|736.59|733.79|734.87|732.07|736.81|734.01|733.79|730.99|0
1653016500000|2022-05-20 03:15:00|734.97|732.17|735.3|732.5|735.73|732.93|734.65|731.85|0
1653016800000|2022-05-20 03:20:00|735.08|732.28|736.9|734.1|737.01|734.21|735.08|732.28|0
1653017100000|2022-05-20 03:25:00|737.01|734.21|736.15|733.35|737.44|734.64|736.04|733.24|0
1653017400000|2022-05-20 03:30:00|736.25|733.45|735.72|732.92|736.37|733.57|735.29|732.49|0
1653017700000|2022-05-20 03:35:00|735.61|732.81|738.08|735.28|739.16|736.36|735.5|732.7|0
1653018000000|2022-05-20 03:40:00|737.87|735.07|736.79|733.99|738.3|735.5|736.14|733.34|0
1653018300000|2022-05-20 03:45:00|736.57|733.77|735.93|733.13|737.32|734.52|735.81|733.01|0
1653018600000|2022-05-20 03:50:00|735.81|733.01|734.09|731.29|736.57|733.77|732.8|730|0
1653018900000|2022-05-20 03:55:00|734.42|731.62|734.85|732.05|735.38|732.58|734.2|731.4|0
1653019200000|2022-05-20 04:00:00|734.2|731.4|736.56|733.76|736.56|733.76|733.87|731.07|0
1653019500000|2022-05-20 04:05:00|736.45|733.65|738.28|735.48|738.93|736.13|736.35|733.55|0
1653019800000|2022-05-20 04:10:00|738.39|735.59|738.28|735.48|740.22|737.42|738.28|735.48|0
1653020100000|2022-05-20 04:15:00|738.5|735.7|739.79|736.99|740|737.2|737.85|735.05|0
1653020400000|2022-05-20 04:20:00|739.57|736.77|740.65|737.85|740.65|737.85|738.49|735.69|0
1653020700000|2022-05-20 04:25:00|740.86|738.06|742.15|739.35|742.9|740.1|740.86|738.06|0
1653021000000|2022-05-20 04:30:00|741.94|739.14|740.43|737.63|741.94|739.14|739.99|737.19|0
1653021300000|2022-05-20 04:35:00|740.53|737.73|740.64|737.84|741.29|738.49|739.99|737.19|0
1653021600000|2022-05-20 04:40:00|740.42|737.62|740.64|737.84|740.85|738.05|739.66|736.86|0
1653021900000|2022-05-20 04:45:00|740.85|738.05|740.2|737.4|741.5|738.7|739.99|737.19|0
1653022200000|2022-05-20 04:50:00|740.42|737.62|740.85|738.05|740.85|738.05|739.98|737.18|0
1653022500000|2022-05-20 04:55:00|740.63|737.83|742.14|739.34|742.14|739.34|740.2|737.4|0
1653022800000|2022-05-20 05:00:00|741.92|739.12|739.22|736.42|742.57|739.77|738.58|735.78|0
1653023100000|2022-05-20 05:05:00|739.33|736.53|739.15|736.35|740.84|738.04|738.4|735.6|0
1653023400000|2022-05-20 05:10:00|739.05|736.25|739.48|736.68|740.45|737.65|738.84|736.04|0
1653023700000|2022-05-20 05:15:00|739.26|736.46|738.5|735.7|740.12|737.32|736.46|733.66|0
1653024000000|2022-05-20 05:20:00|738.62|735.82|738.4|735.6|740.12|737.32|737.75|734.95|0
1653024300000|2022-05-20 05:25:00|738.29|735.49|738.83|736.03|739.9|737.1|737.75|734.95|0
1653024600000|2022-05-20 05:30:00|739.26|736.46|738.93|736.13|740.12|737.32|738.18|735.38|0
1653024900000|2022-05-20 05:35:00|739.04|736.24|740.11|737.31|740.55|737.75|737.96|735.16|0
1653025200000|2022-05-20 05:40:00|740.33|737.53|740.11|737.31|741.41|738.61|739.47|736.67|0
1653025500000|2022-05-20 05:45:00|740.33|737.53|740.11|737.31|740.54|737.74|738.82|736.02|0
1653025800000|2022-05-20 05:50:00|739.78|736.98|742.7|739.9|743.78|740.98|739.78|736.98|0
1653026100000|2022-05-20 05:55:00|742.26|739.46|740.32|737.52|742.26|739.46|740.11|737.31|0
1653026400000|2022-05-20 06:00:00|740.54|737.74|739.13|736.33|741.4|738.6|737.73|734.93|0
1653026700000|2022-05-20 06:05:00|738.81|736.01|739.24|736.44|739.89|737.09|736.87|734.07|0
1653027000000|2022-05-20 06:10:00|739.45|736.65|738.69|735.89|743.34|740.54|738.37|735.57|0
1653027300000|2022-05-20 06:15:00|737.73|734.93|737.83|735.03|738.8|736|736.86|734.06|0
1653027600000|2022-05-20 06:20:00|737.72|734.92|738.8|736|739.02|736.22|737.08|734.28|0
1653027900000|2022-05-20 06:25:00|739.01|736.21|732.55|729.75|739.01|736.21|731.69|728.89|0
1653028200000|2022-05-20 06:30:00|732.12|729.32|733.63|730.83|734.06|731.26|730.62|727.82|0
1653028500000|2022-05-20 06:35:00|733.84|731.04|732.22|729.42|734.27|731.47|731.04|728.24|0
1653028800000|2022-05-20 06:40:00|732.33|729.53|733.94|731.14|733.94|731.14|730.93|728.13|0
1653029100000|2022-05-20 06:45:00|733.84|731.04|731.47|728.67|734.27|731.47|730.39|727.59|0
1653029400000|2022-05-20 06:50:00|731.68|728.88|728.46|725.66|732.11|729.31|728.46|725.66|0
1653029700000|2022-05-20 06:55:00|729.1|726.3|733.58|730.78|733.58|730.78|728.46|725.66|0
1653030000000|2022-05-20 07:00:00|733.37|730.57|733.25|730.45|734.22|731.42|730.79|727.99|0
1653030300000|2022-05-20 07:05:00|733.16|730.76|732.43|730.03|737.2|734.8|731.04|728.64|0
1653030600000|2022-05-20 07:10:00|732.33|729.93|736.73|734.33|737.38|734.98|731.9|729.5|0
1653030900000|2022-05-20 07:15:00|736.63|734.23|738.99|736.59|741.8|739.4|736.63|734.23|0
1653031200000|2022-05-20 07:20:00|739.21|736.81|738.56|736.16|741.36|738.96|737.8|735.4|0
1653031500000|2022-05-20 07:25:00|738.66|736.26|738.99|736.59|740.93|738.53|737.37|734.97|0
1653031800000|2022-05-20 07:30:00|739.2|736.8|744.48|742.08|744.59|742.19|737.27|734.87|0
1653032100000|2022-05-20 07:35:00|744.38|741.98|747.35|744.95|750.34|747.94|744.16|741.76|0
1653032400000|2022-05-20 07:40:00|747.14|744.74|748.43|746.03|749.95|747.55|746.06|743.66|0
1653032700000|2022-05-20 07:45:00|748.32|745.92|750.16|747.76|750.16|747.76|747.35|744.95|0
1653033000000|2022-05-20 07:50:00|749.95|747.55|749.51|747.11|750.16|747.76|747.88|745.48|0
1653033300000|2022-05-20 07:55:00|749.29|746.89|746.91|744.51|750.16|747.76|745.72|743.32|0
1653033600000|2022-05-20 08:00:00|746.8|744.4|744.85|742.45|747.56|745.16|744.32|741.92|0
1653033900000|2022-05-20 08:05:00|744.75|742.35|745.39|742.99|746.48|744.08|744.32|741.92|0
1653034200000|2022-05-20 08:10:00|745.5|743.1|742.47|740.07|746.26|743.86|740.21|737.81|0
1653034500000|2022-05-20 08:15:00|742.37|739.97|744.09|741.69|744.09|741.69|741.72|739.32|0
1653034800000|2022-05-20 08:20:00|744.31|741.91|746.68|744.28|747.12|744.72|744.09|741.69|0
1653035100000|2022-05-20 08:25:00|746.9|744.5|748.84|746.44|748.84|746.44|745.6|743.2|0
1653035400000|2022-05-20 08:30:00|749.06|746.66|752.19|749.79|752.52|750.12|749.06|746.66|0
1653035700000|2022-05-20 08:35:00|752.41|750.01|752.3|749.9|752.52|750.12|750.14|747.74|0
1653036000000|2022-05-20 08:40:00|752.52|750.12|754.69|752.29|754.9|752.5|751.65|749.25|0
1653036300000|2022-05-20 08:45:00|754.47|752.07|751|748.6|755.12|752.72|751|748.6|0
1653036600000|2022-05-20 08:50:00|750.78|748.38|750.78|748.38|751.53|749.13|750.13|747.73|0
1653036900000|2022-05-20 08:55:00|751|748.6|750.56|748.16|751.65|749.25|749.8|747.4|0
1653037200000|2022-05-20 09:00:00|750.35|747.95|752.73|750.33|753.16|750.76|748.83|746.43|0
1653037500000|2022-05-20 09:05:00|752.51|750.11|753.81|751.41|754.13|751.73|751.96|749.56|0
1653037800000|2022-05-20 09:10:00|754.02|751.62|755.54|753.14|756.19|753.79|752.29|749.89|0
1653038100000|2022-05-20 09:15:00|755.97|753.57|756.19|753.79|757.49|755.09|754.89|752.49|0
1653038400000|2022-05-20 09:20:00|756.08|753.68|751.74|749.34|756.51|754.11|751.74|749.34|0
1653038700000|2022-05-20 09:25:00|752.28|749.88|755.85|753.45|756.07|753.67|752.28|749.88|0
1653039000000|2022-05-20 09:30:00|755.64|753.24|753.25|750.85|755.64|753.24|753.14|750.74|0
1653039300000|2022-05-20 09:35:00|752.82|750.42|753.25|750.85|753.47|751.07|752.38|749.98|0
1653039600000|2022-05-20 09:40:00|753.14|750.74|749.14|746.74|753.47|751.07|748.59|746.19|0
1653039900000|2022-05-20 09:45:00|748.92|746.52|749.78|747.38|750.43|748.03|748.38|745.98|0
1653040200000|2022-05-20 09:50:00|750.43|748.03|751.08|748.68|751.08|748.68|749.45|747.05|0
1653040500000|2022-05-20 09:55:00|751.3|748.9|750|747.6|751.51|749.11|750|747.6|0
1653040800000|2022-05-20 10:00:00|749.78|747.38|750.43|748.03|750.86|748.46|749.13|746.73|0
1653041100000|2022-05-20 10:05:00|750.53|748.13|753.12|750.72|753.12|750.72|750.1|747.7|0
1653041400000|2022-05-20 10:10:00|753.02|750.62|752.37|749.97|753.45|751.05|751.72|749.32|0
1653041700000|2022-05-20 10:15:00|752.58|750.18|751.17|748.77|752.58|750.18|748.48|746.08|0
1653042000000|2022-05-20 10:20:00|751.5|749.1|753.66|751.26|753.88|751.48|750.63|748.23|0
1653042300000|2022-05-20 10:25:00|753.88|751.48|752.58|750.18|753.88|751.48|752.58|750.18|0
1653042600000|2022-05-20 10:30:00|752.79|750.39|752.24|749.84|753.11|750.71|751.28|748.88|0
1653042900000|2022-05-20 10:35:00|752.36|749.96|750.51|748.11|752.36|749.96|749.98|747.58|0
1653043200000|2022-05-20 10:40:00|750.41|748.01|751.38|748.98|751.92|749.52|750.41|748.01|0
1653043500000|2022-05-20 10:45:00|751.92|749.52|751.7|749.3|752.78|750.38|750.19|747.79|0
1653043800000|2022-05-20 10:50:00|751.49|749.09|748.46|746.06|752.35|749.95|748.24|745.84|0
1653044100000|2022-05-20 10:55:00|748.89|746.49|749.97|747.57|751.05|748.65|748.67|746.27|0
1653044400000|2022-05-20 11:00:00|750.18|747.78|748.67|746.27|750.18|747.78|747.05|744.65|0
1653044700000|2022-05-20 11:05:00|748.24|745.84|746.51|744.11|748.24|745.84|745.64|743.24|0
1653045000000|2022-05-20 11:10:00|746.29|743.89|748.02|745.62|748.02|745.62|745.43|743.03|0
1653045300000|2022-05-20 11:15:00|748.23|745.83|748.88|746.48|749.74|747.34|748.23|745.83|0
1653045600000|2022-05-20 11:20:00|748.98|746.58|748.01|745.61|750.17|747.77|747.15|744.75|0
1653045900000|2022-05-20 11:25:00|747.9|745.5|747.46|745.06|748.44|746.04|746.71|744.31|0
1653046200000|2022-05-20 11:30:00|747.58|745.18|750.81|748.41|751.03|748.63|747.57|745.17|0
1653046500000|2022-05-20 11:35:00|750.6|748.2|749.84|747.44|751.03|748.63|749.84|747.44|0
1653046800000|2022-05-20 11:40:00|749.73|747.33|749.51|747.11|750.81|748.41|748.43|746.03|0
1653047100000|2022-05-20 11:45:00|749.73|747.33|751.67|749.27|751.67|749.27|749.73|747.33|0
1653047400000|2022-05-20 11:50:00|751.89|749.49|756.87|754.47|756.87|754.47|751.46|749.06|0
1653047700000|2022-05-20 11:55:00|757.08|754.68|752.75|750.35|757.73|755.33|752.32|749.92|0
1653048000000|2022-05-20 12:00:00|752.53|750.13|752.1|749.7|754.05|751.65|751.02|748.62|0
1653048300000|2022-05-20 12:05:00|752.31|749.91|751.88|749.48|754.04|751.64|751.66|749.26|0
1653048600000|2022-05-20 12:10:00|752.1|749.7|749.5|747.1|752.31|749.91|749.07|746.67|0
1653048900000|2022-05-20 12:15:00|749.71|747.31|749.71|747.31|750.58|748.18|748.95|746.55|0
1653049200000|2022-05-20 12:20:00|749.93|747.53|749.71|747.31|751.66|749.26|749.28|746.88|0
1653049500000|2022-05-20 12:25:00|749.93|747.53|751.22|748.82|751.87|749.47|749.06|746.66|0
1653049800000|2022-05-20 12:30:00|751|748.6|749.49|747.09|751.87|749.47|749.06|746.66|0
1653050100000|2022-05-20 12:35:00|749.92|747.52|751|748.6|752.51|750.11|749.49|747.09|0
1653050400000|2022-05-20 12:40:00|750.78|748.38|746.68|744.28|750.78|748.38|746.03|743.63|0
1653050700000|2022-05-20 12:45:00|746.78|744.38|744.08|741.68|747.76|745.36|743.22|740.82|0
1653051000000|2022-05-20 12:50:00|743.87|741.47|743.32|740.92|746.56|744.16|741.6|739.2|0
1653051300000|2022-05-20 12:55:00|742.89|740.49|747.2|744.8|747.2|744.8|742.46|740.06|0
1653051600000|2022-05-20 13:00:00|746.98|744.58|747.84|745.44|748.49|746.09|745.91|743.51|0
1653051900000|2022-05-20 13:05:00|747.63|745.23|745.57|743.17|747.84|745.44|745.25|742.85|0
1653052200000|2022-05-20 13:10:00|745.47|743.07|747.84|745.44|748.49|746.09|745.04|742.64|0
1653052500000|2022-05-20 13:15:00|747.62|745.22|746.97|744.57|748.7|746.3|745.68|743.28|0
1653052800000|2022-05-20 13:20:00|746.76|744.36|748.05|745.65|749.88|747.48|746.11|743.71|0
1653053100000|2022-05-20 13:25:00|749.35|746.95|746.75|744.35|753.12|750.72|746.54|744.14|0
1653053400000|2022-05-20 13:30:00|746.11|743.71|742.87|740.47|749.77|747.37|741.25|738.85|0
1653053700000|2022-05-20 13:35:00|742.44|740.04|743.73|741.33|745.67|743.27|732.98|730.58|0
1653054000000|2022-05-20 13:40:00|742.87|740.47|748.9|746.5|751.28|748.88|740.5|738.1|0
1653054300000|2022-05-20 13:45:00|749.22|746.82|740.28|737.88|751.06|748.66|737.49|735.09|0
1653054600000|2022-05-20 13:50:00|740.07|737.67|742.86|740.46|744.16|741.76|738.34|735.94|0
1653054900000|2022-05-20 13:55:00|742.65|740.25|741.78|739.38|744.16|741.76|736.39|733.99|0
1653055200000|2022-05-20 14:00:00|741.35|738.95|737.25|734.85|744.8|742.4|733.89|731.49|0
1653055500000|2022-05-20 14:05:00|738|735.6|722.76|720.36|738|735.6|721.69|719.29|0
1653055800000|2022-05-20 14:10:00|722.87|720.47|722.86|720.46|724.47|722.07|720.2|717.8|0
1653056100000|2022-05-20 14:15:00|724.05|721.65|723.19|720.79|728.11|725.71|722.33|719.93|0
1653056400000|2022-05-20 14:20:00|723.61|721.21|722.14|719.26|724.57|722.17|716.78|714.38|0
1653056700000|2022-05-20 14:25:00|722.35|719.47|727.28|724.4|729.21|726.33|719.79|716.91|0
1653057000000|2022-05-20 14:30:00|726.63|723.75|722.56|719.68|727.7|724.82|721.49|718.61|0
1653057300000|2022-05-20 14:35:00|722.14|719.26|718.69|715.81|722.56|719.68|716.77|713.89|0
1653057600000|2022-05-20 14:40:00|717.94|715.06|722.75|719.87|724.47|721.59|717.51|714.63|0
1653057900000|2022-05-20 14:45:00|722.85|719.97|716.33|713.45|724.25|721.37|714.84|711.96|0
1653058200000|2022-05-20 14:50:00|716.12|713.24|704.61|701.73|717.19|714.31|704.61|701.73|0
1653058500000|2022-05-20 14:55:00|704.83|701.95|695.91|693.03|705.89|703.01|695.91|693.03|0
1653058800000|2022-05-20 15:00:00|696.34|693.46|695.7|692.82|699.3|696.42|695.07|692.19|0
1653059100000|2022-05-20 15:05:00|696.76|693.88|691.04|688.16|697.82|694.94|689.15|686.27|0
1653059400000|2022-05-20 15:10:00|690.62|687.74|688.94|686.06|691.47|688.59|682.4|679.52|0
1653059700000|2022-05-20 15:15:00|688.3|685.42|682.43|679.55|688.73|685.85|680.54|677.66|0
1653060000000|2022-05-20 15:20:00|682.85|679.97|679.7|676.82|682.85|679.97|679.07|676.19|0
1653060300000|2022-05-20 15:25:00|679.28|676.4|687.47|684.59|689.91|687.03|679.28|676.4|0
1653060600000|2022-05-20 15:30:00|687.26|684.38|691.9|689.02|694.66|691.78|686.41|683.53|0
1653060900000|2022-05-20 15:35:00|692.33|689.45|684.3|681.42|692.33|689.45|681.98|679.1|0
1653061200000|2022-05-20 15:40:00|684.51|681.63|682.61|679.73|691.26|688.38|682.61|679.73|0
1653061500000|2022-05-20 15:45:00|682.5|679.62|688.93|686.05|689.57|686.69|682.5|679.62|0
1653061800000|2022-05-20 15:50:00|688.72|685.84|685.98|683.1|692.74|689.86|684.6|681.72|0
1653062100000|2022-05-20 15:55:00|686.4|683.52|684.39|681.51|690.62|687.74|683.65|680.77|0
1653062400000|2022-05-20 16:00:00|683.86|680.98|681.33|678.45|685.34|682.46|679.44|676.56|0
1653062700000|2022-05-20 16:05:00|681.22|678.34|669.15|666.27|684.07|681.19|669.15|666.27|0
1653063000000|2022-05-20 16:10:00|668.53|665.65|671.14|668.26|673.34|670.46|662.36|659.48|0
1653063300000|2022-05-20 16:15:00|671.67|668.79|667.35|664.47|672.53|669.65|666.93|664.05|0
1653063600000|2022-05-20 16:20:00|666.93|664.05|674.39|671.51|675.23|672.35|666.93|664.05|0
1653063900000|2022-05-20 16:25:00|674.6|671.72|671.04|668.16|674.6|671.72|668.33|665.45|0
1653064200000|2022-05-20 16:30:00|671.25|668.37|667.08|664.2|674.39|671.51|667.08|664.2|0
1653064500000|2022-05-20 16:35:00|666.87|663.99|662.49|659.61|667.28|664.4|660.2|657.32|0
1653064800000|2022-05-20 16:40:00|662.07|659.19|654.6|651.72|662.07|659.19|654.6|651.72|0
1653065100000|2022-05-20 16:45:00|654.39|651.51|663.09|660.21|663.09|660.21|649.83|646.95|0
1653065400000|2022-05-20 16:50:00|662.26|659.38|656.86|653.98|662.78|659.9|655.21|652.33|0
1653065700000|2022-05-20 16:55:00|656.96|654.08|659.35|656.47|664.13|661.25|656.66|653.78|0
1653066000000|2022-05-20 17:00:00|659.76|656.88|654.58|651.7|659.76|656.88|651.17|648.29|0
1653066300000|2022-05-20 17:05:00|654.17|651.29|649.41|646.53|659.14|656.26|648.17|645.29|0
1653066600000|2022-05-20 17:10:00|649.2|646.32|649.97|647.09|651.42|648.54|645.7|642.82|0
1653066900000|2022-05-20 17:15:00|650.18|647.3|645.85|642.97|651.21|648.33|645.85|642.97|0
1653067200000|2022-05-20 17:20:00|646.47|643.59|645.02|642.14|649.14|646.26|643.59|640.71|0
1653067500000|2022-05-20 17:25:00|644.61|641.73|641.53|638.65|645.53|642.65|640.91|638.03|0
1653067800000|2022-05-20 17:30:00|641.32|638.44|659.05|656.17|659.68|656.8|640.5|637.62|0
1653068100000|2022-05-20 17:35:00|659.26|656.38|657.6|654.72|662.78|659.9|653.88|651|0
1653068400000|2022-05-20 17:40:00|657.19|654.31|659.88|657|661.74|658.86|653.67|650.79|0
1653068700000|2022-05-20 17:45:00|659.47|656.59|661.54|658.66|666.53|663.65|656.66|653.78|0
1653069000000|2022-05-20 17:50:00|660.92|658.04|665.69|662.81|668.6|665.72|656.56|653.68|0
1653069300000|2022-05-20 17:55:00|664.86|661.98|664.23|661.35|667.77|664.89|661.74|658.86|0
1653069600000|2022-05-20 18:00:00|663.71|660.83|660.77|657.89|665.76|662.88|659.11|656.23|0
1653069900000|2022-05-20 18:05:00|660.15|657.27|657.24|654.36|660.15|657.27|651.96|649.08|0
1653070200000|2022-05-20 18:10:00|657.65|654.77|656.41|653.53|661.18|658.3|655.17|652.29|0
1653070500000|2022-05-20 18:15:00|656.2|653.32|652.47|649.59|659.1|656.22|648.96|646.08|0
1653070800000|2022-05-20 18:20:00|652.06|649.18|652.88|650|656.4|653.52|648.13|645.25|0
1653071100000|2022-05-20 18:25:00|652.47|649.59|655.16|652.28|655.78|652.9|650.4|647.52|0
1653071400000|2022-05-20 18:30:00|654.33|651.45|648.54|645.66|657.23|654.35|646.27|643.39|0
1653071700000|2022-05-20 18:35:00|647.71|644.83|651.01|648.13|654.12|651.24|647.51|644.63|0
1653072000000|2022-05-20 18:40:00|650.39|647.51|661.37|658.49|661.37|658.49|649.98|647.1|0
1653072300000|2022-05-20 18:45:00|660.54|657.66|661.78|658.9|662.82|659.94|654.73|651.85|0
1653072600000|2022-05-20 18:50:00|661.99|659.11|669.9|667.02|674.29|671.41|659.5|656.62|0
1653072900000|2022-05-20 18:55:00|669.07|666.19|663.31|660.43|671.25|668.37|662.9|660.02|0
1653073200000|2022-05-20 19:00:00|663.52|660.64|657.9|655.02|667.9|665.02|656.45|653.57|0
1653073500000|2022-05-20 19:05:00|658.53|655.65|655.83|652.95|660.19|657.31|653.55|650.67|0
1653073800000|2022-05-20 19:10:00|655.62|652.74|656.44|653.56|657.28|654.4|653.34|650.46|0
1653074100000|2022-05-20 19:15:00|656.86|653.98|662.05|659.17|664.97|662.09|656.44|653.56|0
1653074400000|2022-05-20 19:20:00|662.47|659.59|663.25|660.37|668.05|665.17|659.5|656.62|0
1653074700000|2022-05-20 19:25:00|664.08|661.2|676.22|673.34|676.43|673.55|661.37|658.49|0
1653075000000|2022-05-20 19:30:00|676.43|673.55|684.21|681.33|685.26|682.38|670.14|667.26|0
1653075300000|2022-05-20 19:35:00|683.37|680.49|691.59|688.71|698.16|695.28|681.47|678.59|0
1653075600000|2022-05-20 19:40:00|691.38|688.5|700.61|697.73|709.01|706.13|691.38|688.5|0
1653075900000|2022-05-20 19:45:00|701.25|698.37|703.4|700.04|705.1|701.74|692.14|689.26|0
1653076200000|2022-05-20 19:50:00|707.97|704.61|708.07|704.71|713.4|710.04|701.27|697.91|0
1653076500000|2022-05-20 19:55:00|709.56|706.2|714.68|711.32|716.39|713.03|705.31|701.95|0
1653076800000|2022-05-20 20:00:00|713.61|710.25|715.95|712.59|719.17|715.81|713.61|710.25|0
1653077100000|2022-05-20 20:05:00|717.23|713.87|711.91|708.55|717.87|714.51|711.06|707.7|0
1653077400000|2022-05-20 20:10:00|712.33|708.97|713.98|711.58|713.98|711.58|709.3|706.9|0
1653289500000|2022-05-23 07:05:00|754.13|751.25|756.73|753.85|756.73|753.85|751.74|748.86|0
1653289800000|2022-05-23 07:10:00|756.94|754.06|755.64|752.76|758.25|755.37|753.04|750.16|0
1653290100000|2022-05-23 07:15:00|755.74|752.86|756.29|753.41|756.94|754.06|753.58|750.7|0
1653290400000|2022-05-23 07:20:00|755.96|753.08|753.69|750.81|756.61|753.73|752.17|749.29|0
1653290700000|2022-05-23 07:25:00|752.82|749.94|753.68|750.8|756.07|753.19|752.82|749.94|0
1653291000000|2022-05-23 07:30:00|752.92|750.04|753.9|751.02|756.93|754.05|749.57|746.69|0
1653291300000|2022-05-23 07:35:00|754|751.12|752.7|749.82|755.08|752.2|750.97|748.09|0
1653291600000|2022-05-23 07:40:00|752.81|749.93|745.67|742.79|752.81|749.93|745.67|742.79|0
1653291900000|2022-05-23 07:45:00|745.46|742.58|747.5|744.62|748.48|745.6|745.46|742.58|0
1653292200000|2022-05-23 07:50:00|747.4|744.52|750.21|747.33|750.21|747.33|747.29|744.41|0
1653292500000|2022-05-23 07:55:00|749.88|747|751.29|748.41|752.04|749.16|749.56|746.68|0
1653292800000|2022-05-23 08:00:00|751.5|748.62|746.31|743.43|757.35|754.47|746.31|743.43|0
1653293100000|2022-05-23 08:05:00|746.41|743.53|743.07|740.19|746.96|744.08|742.42|739.54|0
1653293400000|2022-05-23 08:10:00|742.85|739.97|735.96|733.08|744.15|741.27|735.96|733.08|0
1653293700000|2022-05-23 08:15:00|736.06|733.18|731.01|728.13|736.06|733.18|731.01|728.13|0
1653294000000|2022-05-23 08:20:00|730.79|727.91|735.62|732.74|735.84|732.96|730.79|727.91|0
1653294300000|2022-05-23 08:25:00|735.52|732.64|737.34|734.46|738.21|735.33|734.76|731.88|0
1653294600000|2022-05-23 08:30:00|736.7|733.82|732.5|729.62|737.67|734.79|732.29|729.41|0
1653294900000|2022-05-23 08:35:00|732.39|729.51|729.28|726.4|732.39|729.51|727.78|724.9|0
1653295200000|2022-05-23 08:40:00|729.17|726.29|727.07|724.19|732.29|729.41|726.64|723.76|0
1653295500000|2022-05-23 08:45:00|726.86|723.98|728.23|725.83|729.52|727.12|725.23|722.83|0
1653295800000|2022-05-23 08:50:00|728.12|725.72|729.4|727|730.59|728.19|726.51|724.11|0
1653296100000|2022-05-23 08:55:00|729.83|727.43|731.23|728.83|732.63|730.23|729.3|726.9|0
1653296400000|2022-05-23 09:00:00|731.55|729.15|730.37|727.97|732.31|729.91|727.15|724.75|0
1653296700000|2022-05-23 09:05:00|729.94|727.54|729.61|727.21|731.87|729.47|728.22|725.82|0
1653297000000|2022-05-23 09:10:00|729.29|726.89|731.44|729.04|733.16|730.76|729.29|726.89|0
1653297300000|2022-05-23 09:15:00|731.54|729.14|731.11|728.71|731.54|729.14|727.68|725.28|0
1653297600000|2022-05-23 09:20:00|731.54|729.14|732.94|730.54|733.37|730.97|731.22|728.82|0
1653297900000|2022-05-23 09:25:00|733.04|730.64|737.03|734.63|737.46|735.06|732.51|730.11|0
1653298200000|2022-05-23 09:30:00|737.56|735.16|738.1|735.7|738.97|736.57|736.38|733.98|0
1653298500000|2022-05-23 09:35:00|737.67|735.27|741.12|738.72|742.85|740.45|737.46|735.06|0
1653298800000|2022-05-23 09:40:00|741.22|738.82|739.61|737.21|741.65|739.25|739.28|736.88|0
1653299100000|2022-05-23 09:45:00|739.5|737.1|736.59|734.19|739.61|737.21|736.16|733.76|0
1653299400000|2022-05-23 09:50:00|736.37|733.97|737.12|734.72|738.74|736.34|736.37|733.97|0
1653299700000|2022-05-23 09:55:00|737.02|734.62|734.21|731.81|737.02|734.62|731.63|729.23|0
1653300000000|2022-05-23 10:00:00|734.32|731.92|734.21|731.81|735.18|732.78|733.35|730.95|0
1653300300000|2022-05-23 10:05:00|734.1|731.7|735.07|732.67|735.72|733.32|732.92|730.52|0
1653300600000|2022-05-23 10:10:00|734.96|732.56|739.16|736.76|739.59|737.19|734.96|732.56|0
1653300900000|2022-05-23 10:15:00|739.38|736.98|736.46|734.06|739.38|736.98|736.46|734.06|0
1653301200000|2022-05-23 10:20:00|735.93|733.53|735.71|733.31|736.89|734.49|734.2|731.8|0
1653301500000|2022-05-23 10:25:00|735.6|733.2|738.94|736.54|739.15|736.75|735.38|732.98|0
1653301800000|2022-05-23 10:30:00|739.26|736.86|742.17|739.77|742.17|739.77|739.04|736.64|0
1653302100000|2022-05-23 10:35:00|742.6|740.2|743.03|740.63|743.25|740.85|740.23|737.83|0
1653302400000|2022-05-23 10:40:00|743.14|740.74|744.33|741.93|745.19|742.79|741.41|739.01|0
1653302700000|2022-05-23 10:45:00|744.54|742.14|746.05|743.65|748.87|746.47|743.46|741.06|0
1653303000000|2022-05-23 10:50:00|746.37|743.97|748.43|746.03|748.86|746.46|744.76|742.36|0
1653303300000|2022-05-23 10:55:00|748.53|746.13|754.71|752.31|756.01|753.61|748.43|746.03|0
1653303600000|2022-05-23 11:00:00|754.6|752.2|752.54|750.14|754.6|752.2|751.68|749.28|0
1653303900000|2022-05-23 11:05:00|752.21|749.81|752.32|749.92|752.76|750.36|751.02|748.62|0
1653304200000|2022-05-23 11:10:00|752.86|750.46|754.81|752.41|756.01|753.61|752.11|749.71|0
1653304500000|2022-05-23 11:15:00|754.7|752.3|751.23|748.83|754.92|752.52|750.58|748.18|0
1653304800000|2022-05-23 11:20:00|751.34|748.94|746.69|744.29|751.45|749.05|745.82|743.42|0
1653305100000|2022-05-23 11:25:00|746.57|744.17|748.41|746.01|749.5|747.1|746.47|744.07|0
1653305400000|2022-05-23 11:30:00|748.2|745.8|746.03|743.63|748.63|746.23|746.03|743.63|0
1653305700000|2022-05-23 11:35:00|745.82|743.42|742.89|740.49|746.03|743.63|741.28|738.88|0
1653306000000|2022-05-23 11:40:00|743|740.6|746.24|743.84|747.11|744.71|742.57|740.17|0
1653306300000|2022-05-23 11:45:00|746.03|743.63|742.57|740.17|746.24|743.84|741.27|738.87|0
1653306600000|2022-05-23 11:50:00|742.45|740.05|744.08|741.68|746.34|743.94|742.35|739.95|0
1653306900000|2022-05-23 11:55:00|744.18|741.78|746.34|743.94|746.34|743.94|743.43|741.03|0
1653307200000|2022-05-23 12:00:00|746.67|744.27|750.35|747.95|751.32|748.92|746.67|744.27|0
1653307500000|2022-05-23 12:05:00|750.78|748.38|750.99|748.59|752.94|750.54|750.56|748.16|0
1653307800000|2022-05-23 12:10:00|750.13|747.73|749.91|747.51|751.64|749.24|748.18|745.78|0
1653308100000|2022-05-23 12:15:00|749.69|747.29|751.42|749.02|751.96|749.56|748.82|746.42|0
1653308400000|2022-05-23 12:20:00|751.64|749.24|750.12|747.72|752.29|749.89|748.92|746.52|0
1653308700000|2022-05-23 12:25:00|749.9|747.5|746.87|744.47|749.9|747.5|745.57|743.17|0
1653309000000|2022-05-23 12:30:00|747.09|744.69|742.76|740.36|747.41|745.01|741.47|739.07|0
1653309300000|2022-05-23 12:35:00|742.33|739.93|745.67|743.27|745.79|743.39|742.33|739.93|0
1653309600000|2022-05-23 12:40:00|745.14|742.74|743.4|741|747.08|744.68|743.4|741|0
1653309900000|2022-05-23 12:45:00|742.76|740.36|742.11|739.71|745.13|742.73|741.03|738.63|0
1653310200000|2022-05-23 12:50:00|742.64|740.24|741.02|738.62|744.58|742.18|741.02|738.62|0
1653310500000|2022-05-23 12:55:00|741.24|738.84|743.18|740.78|743.83|741.43|741.02|738.62|0
1653310800000|2022-05-23 13:00:00|743.4|741|744.69|742.29|745.23|742.83|740.8|738.4|0
1653311100000|2022-05-23 13:05:00|744.91|742.51|746.85|744.45|747.07|744.67|744.04|741.64|0
1653311400000|2022-05-23 13:10:00|747.07|744.67|749.01|746.61|749.33|746.93|747.07|744.67|0
1653311700000|2022-05-23 13:15:00|749.23|746.83|747.93|745.53|750.31|747.91|745.77|743.37|0
1653312000000|2022-05-23 13:20:00|748.25|745.85|748.36|745.96|748.79|746.39|745.98|743.58|0
1653312300000|2022-05-23 13:25:00|748.25|745.85|740.79|738.39|748.25|745.85|740.79|738.39|0
1653312600000|2022-05-23 13:30:00|742.3|739.9|741.65|739.25|743.81|741.41|735.07|732.67|0
1653312900000|2022-05-23 13:35:00|742.73|740.33|730.66|728.26|742.95|740.55|728.09|725.69|0
1653313200000|2022-05-23 13:40:00|731.09|728.69|743.37|740.97|744.46|742.06|726.58|724.18|0
1653313500000|2022-05-23 13:45:00|744.02|741.62|751.81|749.41|754.85|752.45|740.78|738.38|0
1653313800000|2022-05-23 13:50:00|750.94|748.54|742.29|739.89|754.85|752.45|742.29|739.89|0
1653314100000|2022-05-23 13:55:00|743.37|740.97|736.03|733.63|745.75|743.35|734.53|732.13|0
1653314400000|2022-05-23 14:00:00|735.39|732.99|726.14|723.74|736.25|733.85|720.57|718.17|0
1653314700000|2022-05-23 14:05:00|727|724.6|728.55|726.15|731.29|728.89|723.41|721.01|0
1653315000000|2022-05-23 14:10:00|728.12|725.72|736.5|734.1|739.3|736.9|727.48|725.08|0
1653315300000|2022-05-23 14:15:00|737.57|735.17|743.6|741.2|746.84|744.44|734.13|731.73|0
1653315600000|2022-05-23 14:20:00|743.06|740.66|744.25|741.85|747.05|744.65|736.71|734.31|0
1653315900000|2022-05-23 14:25:00|745.11|742.71|753.02|750.62|753.02|750.62|734.7|732.3|0
1653316200000|2022-05-23 14:30:00|754.75|752.35|753.45|751.05|756.7|754.3|749.23|746.83|0
1653316500000|2022-05-23 14:35:00|753.67|751.27|755.18|752.78|757.56|755.16|750.42|748.02|0
1653316800000|2022-05-23 14:40:00|755.61|753.21|752.8|750.4|758.86|756.46|750.74|748.34|0
1653317100000|2022-05-23 14:45:00|754.53|752.13|753.23|750.83|761.03|758.63|747.61|745.21|0
1653317400000|2022-05-23 14:50:00|752.36|749.96|749.76|747.36|754.96|752.56|742|739.6|0
1653317700000|2022-05-23 14:55:00|749.65|747.25|751.71|749.31|753.22|750.82|747.39|744.99|0
1653318000000|2022-05-23 15:00:00|752.57|750.17|764.28|761.88|765.15|762.75|748.68|746.28|0
1653318300000|2022-05-23 15:05:00|764.38|761.98|763.19|760.79|766.02|763.62|762.54|760.14|0
1653318600000|2022-05-23 15:10:00|763.73|761.33|769.41|767.01|769.41|767.01|760.72|758.32|0
1653318900000|2022-05-23 15:15:00|769.62|767.22|765.93|763.53|771.58|769.18|764.95|762.55|0
1653319200000|2022-05-23 15:20:00|765.38|762.98|767.88|765.48|769.19|766.79|763.32|760.92|0
1653319500000|2022-05-23 15:25:00|767.66|765.26|770.27|767.87|770.49|768.09|765.05|762.65|0
1653319800000|2022-05-23 15:30:00|769.94|767.54|777.89|775.49|778.76|776.36|768.96|766.56|0
1653320100000|2022-05-23 15:35:00|778.11|775.71|779.42|777.02|779.42|777.02|774.84|772.44|0
1653320400000|2022-05-23 15:40:00|779.2|776.8|777.18|774.78|780.48|778.08|775.93|773.53|0
1653320700000|2022-05-23 15:45:00|776.96|774.56|773.04|770.64|779.14|776.74|770|767.6|0
1653321000000|2022-05-23 15:50:00|773.69|771.29|774.99|772.59|776.3|773.9|772.17|769.77|0
1653321300000|2022-05-23 15:55:00|775.32|772.92|775.86|773.46|779.13|776.73|774.78|772.38|0
1653321600000|2022-05-23 16:00:00|775.43|773.03|781.52|779.12|781.96|779.56|774.12|771.72|0
1653321900000|2022-05-23 16:05:00|781.31|778.91|784.11|781.71|785.2|782.8|779.09|776.69|0
1653322200000|2022-05-23 16:10:00|783.24|780.84|780.4|778|783.67|781.27|779.52|777.12|0
1653322500000|2022-05-23 16:15:00|780.83|778.43|778.65|776.25|782.36|779.96|775.82|773.42|0
1653322800000|2022-05-23 16:20:00|778.43|776.03|781.7|779.3|783.01|780.61|778.21|775.81|0
1653323100000|2022-05-23 16:25:00|781.92|779.52|775.81|773.41|781.92|779.52|774.83|772.43|0
1653323400000|2022-05-23 16:30:00|776.47|774.07|774.29|771.89|776.68|774.28|770.59|768.19|0
1653323700000|2022-05-23 16:35:00|774.5|772.1|778.53|776.13|778.64|776.24|772.98|770.58|0
1653324000000|2022-05-23 16:40:00|778.64|776.24|776.64|774.24|779.51|777.11|773.81|771.41|0
1653324300000|2022-05-23 16:45:00|777.08|774.68|769.24|766.84|777.95|775.55|768.59|766.19|0
1653324600000|2022-05-23 16:50:00|769.46|767.06|766.63|764.23|770.76|768.36|765.54|763.14|0
1653324900000|2022-05-23 16:55:00|767.28|764.88|770.97|768.57|770.97|768.57|764.67|762.27|0
1653325200000|2022-05-23 17:00:00|770.54|768.14|766.4|764|770.97|768.57|766.4|764|0
1653325500000|2022-05-23 17:05:00|765.97|763.57|767.05|764.65|767.93|765.53|763.58|761.18|0
1653325800000|2022-05-23 17:10:00|766.62|764.22|767.7|765.3|769.01|766.61|764.66|762.26|0
1653326100000|2022-05-23 17:15:00|767.49|765.09|758.62|756.22|767.49|765.09|756.89|754.49|0
1653326400000|2022-05-23 17:20:00|757.97|755.57|759.49|757.09|759.92|757.52|752.98|750.58|0
1653326700000|2022-05-23 17:25:00|759.16|756.76|761.87|759.47|762.74|760.34|759.16|756.76|0
1653327000000|2022-05-23 17:30:00|762.09|759.69|766|763.6|769.05|766.65|758.83|756.43|0
1653327300000|2022-05-23 17:35:00|764.91|762.51|767.52|765.12|769.27|766.87|764.91|762.51|0
1653327600000|2022-05-23 17:40:00|767.74|765.34|769.7|767.3|771.01|768.61|766.65|764.25|0
1653327900000|2022-05-23 17:45:00|769.92|767.52|774.49|772.09|776.68|774.28|768.61|766.21|0
1653328200000|2022-05-23 17:50:00|774.71|772.31|771.22|768.82|775.15|772.75|770.57|768.17|0
1653328500000|2022-05-23 17:55:00|771.66|769.26|775.58|773.18|775.58|773.18|771.66|769.26|0
1653328800000|2022-05-23 18:00:00|776.24|773.84|773.61|771.21|778.64|776.24|771.54|769.14|0
1653329100000|2022-05-23 18:05:00|773.83|771.43|775.8|773.4|777.11|774.71|771.87|769.47|0
1653329400000|2022-05-23 18:10:00|776.23|773.83|779.51|777.11|780.16|777.76|776.01|773.61|0
1653329700000|2022-05-23 18:15:00|779.29|776.89|779.72|777.32|780.05|777.65|777.1|774.7|0
1653330000000|2022-05-23 18:20:00|779.94|777.54|780.44|778.04|782.19|779.79|778.48|776.08|0
1653330300000|2022-05-23 18:25:00|780.22|777.82|778.04|775.64|781.31|778.91|776.29|773.89|0
1653330600000|2022-05-23 18:30:00|778.47|776.07|778.36|775.96|780.22|777.82|776.07|773.67|0
1653330900000|2022-05-23 18:35:00|778.03|775.63|779.12|776.72|780.43|778.03|777.16|774.76|0
1653331200000|2022-05-23 18:40:00|778.9|776.5|785.02|782.62|785.02|782.62|776.83|774.43|0
1653331500000|2022-05-23 18:45:00|785.24|782.84|776.28|773.88|785.67|783.27|774.32|771.92|0
1653331800000|2022-05-23 18:50:00|776.6|774.2|775.84|773.44|779.12|776.72|772.36|769.96|0
1653332100000|2022-05-23 18:55:00|776.5|774.1|772.79|770.39|776.71|774.31|771.48|769.08|0
1653332400000|2022-05-23 19:00:00|773.01|770.61|777.36|774.96|778.24|775.84|772.35|769.95|0
1653332700000|2022-05-23 19:05:00|778.02|775.62|781.29|778.89|781.51|779.11|775.84|773.44|0
1653333000000|2022-05-23 19:10:00|781.4|779|773.04|770.64|781.4|779|770.43|768.03|0
1653333300000|2022-05-23 19:15:00|772.82|770.42|775.65|773.25|775.86|773.46|771.29|768.89|0
1653333600000|2022-05-23 19:20:00|775.86|773.46|770.64|768.24|777.61|775.21|767.6|765.2|0
1653333900000|2022-05-23 19:25:00|769.98|767.58|772.16|769.76|773.9|771.5|769.11|766.71|0
1653334200000|2022-05-23 19:30:00|772.59|770.19|775.64|773.24|777.38|774.98|770.85|768.45|0
1653334500000|2022-05-23 19:35:00|775.86|773.46|768.81|766.41|780.43|778.03|768.81|766.41|0
1653334800000|2022-05-23 19:40:00|769.02|766.62|767.72|765.32|771.63|769.23|765.33|762.93|0
1653335100000|2022-05-23 19:45:00|768.37|765.97|762.68|760.28|768.37|765.97|761.64|759.24|0
1653335400000|2022-05-23 19:50:00|768.44|766.04|770.32|767.92|776.19|773.79|765.18|762.78|0
1653335700000|2022-05-23 19:55:00|769.23|766.83|777.62|775.22|780.24|777.84|768.15|765.75|0
1653336000000|2022-05-23 20:00:00|779.58|777.18|780.02|777.62|783.07|780.67|779.58|777.18|0
1653336300000|2022-05-23 20:05:00|780.24|777.84|787.88|785.48|788.1|785.7|780.24|777.84|0
1653336600000|2022-05-23 20:10:00|787.44|785.04|782.85|780.45|787.88|785.48|782.2|779.8|0
1653336900000|2022-05-23 20:15:00|783.7|780.9|785.01|782.21|785.89|783.09|783.37|780.57|0
1653337200000|2022-05-23 20:20:00|784.79|781.99|783.48|780.68|784.79|781.99|783.05|780.25|0
1653337500000|2022-05-23 20:25:00|783.7|780.9|783.04|780.24|784.35|781.55|782.82|780.02|0
1653337800000|2022-05-23 20:30:00|783.15|780.35|783.14|780.34|784.13|781.33|782.82|780.02|0
1653338100000|2022-05-23 20:35:00|783.26|780.46|784.13|781.33|784.13|781.33|782.82|780.02|0
1653338400000|2022-05-23 20:40:00|783.91|781.11|783.69|780.89|784.57|781.77|783.47|780.67|0
1653338700000|2022-05-23 20:45:00|783.47|780.67|783.69|780.89|783.91|781.11|783.03|780.23|0
1653339000000|2022-05-23 20:50:00|783.91|781.11|783.9|781.1|784.56|781.76|783.9|781.1|0
1653339300000|2022-05-23 20:55:00|783.47|780.67|784.66|781.86|785.43|782.63|783.47|780.67|0
1653339600000|2022-05-23 21:00:00|784.48|781.68|785.11|782.31|785.18|782.38|784.48|781.68|0
1653339900000|2022-05-23 21:05:00|785.02|782.22|783.1|780.3|785.02|782.22|783.1|780.3|0
1653340200000|2022-05-23 21:10:00|783.36|780.56|780.15|777.35|783.36|780.56|780.02|777.22|0
1653340500000|2022-05-23 21:15:00|780.25|777.45|774.91|772.11|780.25|777.45|773.84|771.04|0
1653340800000|2022-05-23 21:20:00|774.94|772.14|773.23|770.43|774.94|772.14|772.69|769.89|0
1653341100000|2022-05-23 21:25:00|773.17|770.37|771.27|768.47|773.17|770.37|770.54|767.74|0
1653341400000|2022-05-23 21:30:00|771.74|768.94|768.51|765.71|771.74|768.94|768.51|765.71|0
1653341700000|2022-05-23 21:35:00|768.53|765.73|767.01|764.21|769.13|766.33|767.01|764.21|0
1653342000000|2022-05-23 21:40:00|767.14|764.34|765.06|762.26|768.56|765.76|765.02|762.22|0
1653342300000|2022-05-23 21:45:00|765.27|762.47|769.91|767.11|770.78|767.98|764.96|762.16|0
1653342600000|2022-05-23 21:50:00|770|767.2|767.67|764.87|770.07|767.27|766.86|764.06|0
1653342900000|2022-05-23 21:55:00|768.02|765.22|767.12|764.32|769.26|766.46|767.12|764.32|0
1653343200000|2022-05-23 22:00:00|759.84|757.04|746.67|743.87|759.84|757.04|742.58|739.78|0
1653343500000|2022-05-23 22:05:00|746.56|743.76|748.6|745.8|750.33|747.53|744.84|742.04|0
1653343800000|2022-05-23 22:10:00|748.93|746.13|752.91|750.11|753.03|750.23|747.64|744.84|0
1653344100000|2022-05-23 22:15:00|753.35|750.55|750.54|747.74|753.99|751.19|749.36|746.56|0
1653344400000|2022-05-23 22:20:00|750.43|747.63|747.41|744.61|751.4|748.6|746.55|743.75|0
1653344700000|2022-05-23 22:25:00|747.52|744.72|749.35|746.55|751.29|748.49|747.52|744.72|0
1653345000000|2022-05-23 22:30:00|749.45|746.65|752.9|750.1|753.02|750.22|747.94|745.14|0
1653345300000|2022-05-23 22:35:00|753.12|750.32|751.07|748.27|753.23|750.43|750.42|747.62|0
1653345600000|2022-05-23 22:40:00|750.96|748.16|752.15|749.35|752.58|749.78|750.86|748.06|0
1653345900000|2022-05-23 22:45:00|752.36|749.56|755.39|752.59|755.6|752.8|752.36|749.56|0
1653346200000|2022-05-23 22:50:00|755.17|752.37|753.44|750.64|755.38|752.58|752.36|749.56|0
1653346500000|2022-05-23 22:55:00|753.54|750.74|755.81|753.01|756.35|753.55|753.54|750.74|0
1653346800000|2022-05-23 23:00:00|756.13|753.33|757.11|754.31|757.32|754.52|755.81|753.01|0
1653347100000|2022-05-23 23:05:00|756.89|754.09|757.97|755.17|758.19|755.39|756.46|753.66|0
1653347400000|2022-05-23 23:10:00|757.75|754.95|756.34|753.54|758.19|755.39|756.02|753.22|0
1653347700000|2022-05-23 23:15:00|756.02|753.22|752.35|749.55|756.45|753.65|751.48|748.68|0
1653348000000|2022-05-23 23:20:00|752.67|749.87|752.88|750.08|753.21|750.41|752.34|749.54|0
1653348300000|2022-05-23 23:25:00|752.99|750.19|752.13|749.33|754.5|751.7|752.01|749.21|0
1653348600000|2022-05-23 23:30:00|751.91|749.11|753.2|750.4|753.2|750.4|751.91|749.11|0
1653348900000|2022-05-23 23:35:00|753.09|750.29|754.5|751.7|754.71|751.91|752.99|750.19|0
1653349200000|2022-05-23 23:40:00|754.6|751.8|756.98|754.18|757.09|754.29|754.6|751.8|0
1653349500000|2022-05-23 23:45:00|757.09|754.29|757.09|754.29|757.09|754.29|755.68|752.88|0
1653349800000|2022-05-23 23:50:00|756.87|754.07|757.3|754.5|759.46|756.66|756.65|753.85|0
1653350100000|2022-05-23 23:55:00|757.4|754.6|758.16|755.36|759.35|756.55|757.08|754.28|0
1653350400000|2022-05-24 00:00:00|757.95|755.15|754.48|751.68|757.95|755.15|752.32|749.52|0
1653350700000|2022-05-24 00:05:00|754.59|751.79|756.86|754.06|757.08|754.28|754.27|751.47|0
1653351000000|2022-05-24 00:10:00|756.75|753.95|756.64|753.84|758.26|755.46|755.99|753.19|0
1653351300000|2022-05-24 00:15:00|757.29|754.49|757.29|754.49|760.1|757.3|756.64|753.84|0
1653351600000|2022-05-24 00:20:00|757.07|754.27|755.55|752.75|757.5|754.7|754.48|751.68|0
1653351900000|2022-05-24 00:25:00|755.34|752.54|754.14|751.34|755.66|752.86|754.04|751.24|0
1653352200000|2022-05-24 00:30:00|754.04|751.24|755.82|753.02|756.85|754.05|753.61|750.81|0
1653352500000|2022-05-24 00:35:00|755.7|752.9|757|754.2|757.11|754.31|755.49|752.69|0
1653352800000|2022-05-24 00:40:00|756.89|754.09|755.6|752.8|757.54|754.74|754.52|751.72|0
1653353100000|2022-05-24 00:45:00|755.16|752.36|756.67|753.87|756.89|754.09|754.08|751.28|0
1653353400000|2022-05-24 00:50:00|756.46|753.66|756.24|753.44|757.1|754.3|755.7|752.9|0
1653353700000|2022-05-24 00:55:00|756.13|753.33|754.51|751.71|756.13|753.33|754.29|751.49|0
1653354000000|2022-05-24 01:00:00|754.4|751.6|754.51|751.71|755.37|752.57|754.08|751.28|0
1653354300000|2022-05-24 01:05:00|754.72|751.92|755.58|752.78|756.23|753.43|751.7|748.9|0
1653354600000|2022-05-24 01:10:00|755.37|752.57|753.21|750.41|756.23|753.43|752.77|749.97|0
1653354900000|2022-05-24 01:15:00|753.31|750.51|751.8|749|753.31|750.51|749.97|747.17|0
1653355200000|2022-05-24 01:20:00|751.69|748.89|751.69|748.89|752.66|749.86|750.83|748.03|0
1653355500000|2022-05-24 01:25:00|751.48|748.68|752.87|750.07|753.63|750.83|751.48|748.68|0
1653355800000|2022-05-24 01:30:00|752.55|749.75|753.08|750.28|753.2|750.4|751.9|749.1|0
1653356100000|2022-05-24 01:35:00|753.2|750.4|754.49|751.69|754.92|752.12|752.33|749.53|0
1653356400000|2022-05-24 01:40:00|754.38|751.58|755.67|752.87|756.43|753.63|754.38|751.58|0
1653356700000|2022-05-24 01:45:00|755.57|752.77|755.56|752.76|756|753.2|754.92|752.12|0
1653357000000|2022-05-24 01:50:00|755.45|752.65|757.07|754.27|757.29|754.49|754.27|751.47|0
1653357300000|2022-05-24 01:55:00|757.29|754.49|754.05|751.25|757.51|754.71|754.05|751.25|0
1653357600000|2022-05-24 02:00:00|753.93|751.13|753.4|750.6|754.69|751.89|751.67|748.87|0
1653357900000|2022-05-24 02:05:00|753.28|750.48|752.75|749.95|753.83|751.03|752.1|749.3|0
1653358200000|2022-05-24 02:10:00|752.53|749.73|752.53|749.73|753.5|750.7|752.1|749.3|0
1653358500000|2022-05-24 02:15:00|752.63|749.83|750.8|748|752.96|750.16|750.58|747.78|0
1653358800000|2022-05-24 02:20:00|751.02|748.22|751.76|748.96|752.2|749.4|750.58|747.78|0
1653359100000|2022-05-24 02:25:00|751.88|749.08|751.23|748.43|752.52|749.72|750.8|748|0
1653359400000|2022-05-24 02:30:00|751.44|748.64|752.09|749.29|752.09|749.29|751.01|748.21|0
1653359700000|2022-05-24 02:35:00|752.52|749.72|751.44|748.64|752.73|749.93|751.44|748.64|0
1653360000000|2022-05-24 02:40:00|751.54|748.74|751.22|748.42|751.65|748.85|750.57|747.77|0
1653360300000|2022-05-24 02:45:00|751|748.2|750.35|747.55|751|748.2|749.28|746.48|0
1653360600000|2022-05-24 02:50:00|750.46|747.66|751.21|748.41|751.21|748.41|750.35|747.55|0
1653360900000|2022-05-24 02:55:00|751|748.2|752.07|749.27|752.29|749.49|751|748.2|0
1653361200000|2022-05-24 03:00:00|751.96|749.16|751.42|748.62|752.29|749.49|751.21|748.41|0
1653361500000|2022-05-24 03:05:00|751.64|748.84|752.29|749.49|752.29|749.49|750.99|748.19|0
1653361800000|2022-05-24 03:10:00|752.28|749.48|752.28|749.48|752.5|749.7|751.85|749.05|0
1653362100000|2022-05-24 03:15:00|752.07|749.27|751.63|748.83|752.28|749.48|751.42|748.62|0
1653362400000|2022-05-24 03:20:00|751.85|749.05|750.22|747.42|751.85|749.05|750.12|747.32|0
1653362700000|2022-05-24 03:25:00|750.34|747.54|750.22|747.42|750.34|747.54|749.47|746.67|0
1653363000000|2022-05-24 03:30:00|750.12|747.32|750.33|747.53|750.98|748.18|750.12|747.32|0
1653363300000|2022-05-24 03:35:00|750.55|747.75|750.33|747.53|750.55|747.75|749.9|747.1|0
1653363600000|2022-05-24 03:40:00|750.22|747.42|750.11|747.31|750.54|747.74|749.9|747.1|0
1653363900000|2022-05-24 03:45:00|750.21|747.41|750.86|748.06|750.86|748.06|750.11|747.31|0
1653364200000|2022-05-24 03:50:00|750.97|748.17|752.26|749.46|752.48|749.68|749.89|747.09|0
1653364500000|2022-05-24 03:55:00|752.05|749.25|752.79|749.99|753.44|750.64|752.05|749.25|0
1653364800000|2022-05-24 04:00:00|752.69|749.89|753.12|750.32|753.44|750.64|752.47|749.67|0
1653365100000|2022-05-24 04:05:00|753.22|750.42|753.12|750.32|753.55|750.75|752.9|750.1|0
1653365400000|2022-05-24 04:10:00|753.33|750.53|752.04|749.24|753.33|750.53|751.39|748.59|0
1653365700000|2022-05-24 04:15:00|751.82|749.02|750.52|747.72|751.82|749.02|750.52|747.72|0
1653366000000|2022-05-24 04:20:00|750.63|747.83|751.06|748.26|751.39|748.59|750.52|747.72|0
1653366300000|2022-05-24 04:25:00|750.95|748.15|750.73|747.93|750.95|748.15|750.52|747.72|0
1653366600000|2022-05-24 04:30:00|750.62|747.82|750.09|747.29|750.95|748.15|749.54|746.74|0
1653366900000|2022-05-24 04:35:00|749.97|747.17|750.51|747.71|750.73|747.93|749.87|747.07|0
1653367200000|2022-05-24 04:40:00|750.62|747.82|749.65|746.85|750.73|747.93|749.54|746.74|0
1653367500000|2022-05-24 04:45:00|749.43|746.63|746.42|743.62|749.65|746.85|746.3|743.5|0
1653367800000|2022-05-24 04:50:00|746.2|743.4|747.49|744.69|748.24|745.44|745.99|743.19|0
1653368100000|2022-05-24 04:55:00|747.71|744.91|746.84|744.04|747.92|745.12|745.98|743.18|0
1653368400000|2022-05-24 05:00:00|746.63|743.83|746.19|743.39|747.06|744.26|744.26|741.46|0
1653368700000|2022-05-24 05:05:00|746.08|743.28|748.13|745.33|748.13|745.33|745.87|743.07|0
1653369000000|2022-05-24 05:10:00|748.34|745.54|744.04|741.24|748.77|745.97|743.82|741.02|0
1653369300000|2022-05-24 05:15:00|741.89|739.09|746.19|743.39|746.62|743.82|741.89|739.09|0
1653369600000|2022-05-24 05:20:00|746.4|743.6|744.78|741.98|746.83|744.03|744.25|741.45|0
1653369900000|2022-05-24 05:25:00|744.89|742.09|742.74|739.94|745.85|743.05|742.52|739.72|0
1653370200000|2022-05-24 05:30:00|742.95|740.15|743.91|741.11|744.03|741.23|741.88|739.08|0
1653370500000|2022-05-24 05:35:00|744.03|741.23|740.37|737.57|744.67|741.87|737.79|734.99|0
1653370800000|2022-05-24 05:40:00|740.47|737.67|736.93|734.13|740.47|737.67|736.93|734.13|0
1653371100000|2022-05-24 05:45:00|736.72|733.92|738|735.2|739.18|736.38|736.72|733.92|0
1653371400000|2022-05-24 05:50:00|737.79|734.99|737.14|734.34|737.79|734.99|735.86|733.06|0
1653371700000|2022-05-24 05:55:00|737.25|734.45|737.35|734.55|738|735.2|736.28|733.48|0
1653372000000|2022-05-24 06:00:00|737.24|734.44|739.93|737.13|740.14|737.34|735.21|732.41|0
1653372300000|2022-05-24 06:05:00|740.14|737.34|737.78|734.98|740.79|737.99|737.56|734.76|0
1653372600000|2022-05-24 06:10:00|738.21|735.41|738.09|735.29|738.64|735.84|736.92|734.12|0
1653372900000|2022-05-24 06:15:00|738.42|735.62|737.13|734.33|739.49|736.69|736.92|734.12|0
1653373200000|2022-05-24 06:20:00|736.92|734.12|738.41|735.61|739.49|736.69|736.27|733.47|0
1653373500000|2022-05-24 06:25:00|738.2|735.4|738.09|735.29|738.73|735.93|737.77|734.97|0
1653373800000|2022-05-24 06:30:00|737.44|734.64|737.87|735.07|739.27|736.47|737.44|734.64|0
1653374100000|2022-05-24 06:35:00|737.98|735.18|730.23|727.43|737.98|735.18|729.59|726.79|0
1653374400000|2022-05-24 06:40:00|730.44|727.64|729.37|726.57|730.87|728.07|729.05|726.25|0
1653374700000|2022-05-24 06:45:00|729.15|726.35|729.26|726.46|729.79|726.99|727.87|725.07|0
1653375000000|2022-05-24 06:50:00|729.15|726.35|733.01|730.21|733.22|730.42|729.15|726.35|0
1653375300000|2022-05-24 06:55:00|732.79|729.99|733.11|730.31|734.08|731.28|731.72|728.92|0
1653375600000|2022-05-24 07:00:00|732.79|729.99|736.11|733.31|737.51|734.71|732.79|729.99|0
1653375900000|2022-05-24 07:05:00|735.91|733.51|731.51|729.11|735.91|733.51|731.51|729.11|0
1653376200000|2022-05-24 07:10:00|731.08|728.68|737.58|735.18|738.44|736.04|730.11|727.71|0
1653376500000|2022-05-24 07:15:00|737.8|735.4|735.37|732.97|738.65|736.25|734.4|732|0
1653376800000|2022-05-24 07:20:00|735.15|732.75|735.68|733.28|736.87|734.47|734.18|731.78|0
1653377100000|2022-05-24 07:25:00|735.58|733.18|734.82|732.42|737.3|734.9|731.72|729.32|0
1653377400000|2022-05-24 07:30:00|735.79|733.39|736.32|733.92|740.73|738.33|735.57|733.17|0
1653377700000|2022-05-24 07:35:00|736.43|734.03|730.64|728.24|736.54|734.14|729.14|726.74|0
1653378000000|2022-05-24 07:40:00|730.21|727.81|727.21|724.81|730.64|728.24|725.18|722.78|0
1653378300000|2022-05-24 07:45:00|726.78|724.38|727.64|725.24|728.92|726.52|724.75|722.35|0
1653378600000|2022-05-24 07:50:00|727.31|724.91|730.63|728.23|730.63|728.23|726.14|723.74|0
1653378900000|2022-05-24 07:55:00|730.52|728.12|735.02|732.62|735.35|732.95|729.99|727.59|0
1653379200000|2022-05-24 08:00:00|734.81|732.41|733.63|731.23|736.85|734.45|732.34|729.94|0
1653379500000|2022-05-24 08:05:00|733.95|731.55|734.91|732.51|735.23|732.83|732.34|729.94|0
1653379800000|2022-05-24 08:10:00|734.7|732.3|737.06|734.66|737.49|735.09|733.41|731.01|0
1653380100000|2022-05-24 08:15:00|736.63|734.23|733.94|731.54|736.95|734.55|731.91|729.51|0
1653380400000|2022-05-24 08:20:00|733.83|731.43|735.55|733.15|735.98|733.58|731.05|728.65|0
1653380700000|2022-05-24 08:25:00|735.33|732.93|735.76|733.36|735.87|733.47|733.5|731.1|0
1653381000000|2022-05-24 08:30:00|735.65|733.25|734.57|732.17|736.62|734.22|733.72|731.32|0
1653381300000|2022-05-24 08:35:00|734.69|732.29|735.11|732.71|735.11|732.71|731.9|729.5|0
1653381600000|2022-05-24 08:40:00|734.68|732.28|731.68|729.28|734.9|732.5|731.68|729.28|0
1653381900000|2022-05-24 08:45:00|731.46|729.06|732.96|730.56|734.25|731.85|731.03|728.63|0
1653382200000|2022-05-24 08:50:00|732.75|730.35|726.78|724.38|732.75|730.35|725.49|723.09|0
1653382500000|2022-05-24 08:55:00|726.67|724.27|726.56|724.16|728.27|725.87|725.38|722.98|0
1653382800000|2022-05-24 09:00:00|726.77|724.37|727.2|724.8|728.8|726.4|726.56|724.16|0
1653383100000|2022-05-24 09:05:00|727.3|724.9|727.41|725.01|728.05|725.65|726.13|723.73|0
1653383400000|2022-05-24 09:10:00|727.84|725.44|729.34|726.94|730.19|727.79|726.55|724.15|0
1653383700000|2022-05-24 09:15:00|729.55|727.15|727.41|725.01|730.08|727.68|727.41|725.01|0
1653384000000|2022-05-24 09:20:00|727.83|725.43|728.26|725.86|729.76|727.36|727.83|725.43|0
1653384300000|2022-05-24 09:25:00|728.05|725.65|731.04|728.64|731.9|729.5|727.72|725.32|0
1653384600000|2022-05-24 09:30:00|731.36|728.96|731.9|729.5|731.9|729.5|729.54|727.14|0
1653384900000|2022-05-24 09:35:00|731.79|729.39|732.97|730.57|733.4|731|731.14|728.74|0
1653385200000|2022-05-24 09:40:00|733.4|731|732.54|730.14|733.61|731.21|731.89|729.49|0
1653385500000|2022-05-24 09:45:00|732.64|730.24|735.33|732.93|735.33|732.93|732.32|729.92|0
1653385800000|2022-05-24 09:50:00|734.9|732.5|736.07|733.67|736.61|734.21|734.68|732.28|0
1653386100000|2022-05-24 09:55:00|736.18|733.78|737.04|734.64|738.98|736.58|736.18|733.78|0
1653386400000|2022-05-24 10:00:00|737.25|734.85|734.89|732.49|737.25|734.85|734.13|731.73|0
1653386700000|2022-05-24 10:05:00|734.78|732.38|738.43|736.03|738.64|736.24|733.81|731.41|0
1653387000000|2022-05-24 10:10:00|738.54|736.14|737.89|735.49|739.72|737.32|737.25|734.85|0
1653387300000|2022-05-24 10:15:00|738.11|735.71|741.22|738.82|741.55|739.15|737.89|735.49|0
1653387600000|2022-05-24 10:20:00|741.33|738.93|741.33|738.93|743.48|741.08|740.57|738.17|0
1653387900000|2022-05-24 10:25:00|741.11|738.71|741.65|739.25|741.76|739.36|739.18|736.78|0
1653388200000|2022-05-24 10:30:00|741.33|738.93|740.68|738.28|742.83|740.43|740.68|738.28|0
1653388500000|2022-05-24 10:35:00|740.46|738.06|739.6|737.2|740.46|738.06|738.63|736.23|0
1653388800000|2022-05-24 10:40:00|739.38|736.98|739.49|737.09|740.68|738.28|738.84|736.44|0
1653389100000|2022-05-24 10:45:00|739.38|736.98|738.84|736.44|740.35|737.95|738.31|735.91|0
1653389400000|2022-05-24 10:50:00|739.05|736.65|739.16|736.76|739.81|737.41|737.76|735.36|0
1653389700000|2022-05-24 10:55:00|738.95|736.55|738.4|736|740.67|738.27|738.4|736|0
1653390000000|2022-05-24 11:00:00|738.73|736.33|742.03|739.63|743.38|740.98|738.73|736.33|0
1653390300000|2022-05-24 11:05:00|742.25|739.85|748.82|746.42|748.82|746.42|742.25|739.85|0
1653390600000|2022-05-24 11:10:00|748.28|745.88|746.12|743.72|748.28|745.88|745.69|743.29|0
1653390900000|2022-05-24 11:15:00|745.91|743.51|747.63|745.23|747.84|745.44|744.93|742.53|0
1653391200000|2022-05-24 11:20:00|747.84|745.44|744.82|742.42|748.06|745.66|744.82|742.42|0
1653391500000|2022-05-24 11:25:00|745.04|742.64|746.98|744.58|747.3|744.9|744.61|742.21|0
1653391800000|2022-05-24 11:30:00|746.76|744.36|748.05|745.65|748.27|745.87|746.33|743.93|0
1653392100000|2022-05-24 11:35:00|747.84|745.44|742.66|740.26|748.7|746.3|741.8|739.4|0
1653392400000|2022-05-24 11:40:00|742.33|739.93|744.6|742.2|745.03|742.63|741.04|738.64|0
1653392700000|2022-05-24 11:45:00|744.05|741.65|742.87|740.47|744.81|742.41|742.01|739.61|0
1653393000000|2022-05-24 11:50:00|743.19|740.79|740.5|738.1|743.19|740.79|739.96|737.56|0
1653393300000|2022-05-24 11:55:00|740.72|738.32|740.5|738.1|740.72|738.32|738.56|736.16|0
1653393600000|2022-05-24 12:00:00|740.71|738.31|742.22|739.82|742.22|739.82|738.13|735.73|0
1653393900000|2022-05-24 12:05:00|742|739.6|735.76|733.36|742|739.6|735.12|732.72|0
1653394200000|2022-05-24 12:10:00|735.87|733.47|737.48|735.08|738.66|736.26|735.76|733.36|0
1653394500000|2022-05-24 12:15:00|737.27|734.87|738.12|735.72|738.55|736.15|736.41|734.01|0
1653394800000|2022-05-24 12:20:00|738.34|735.94|736.4|734|738.34|735.94|735.33|732.93|0
1653395100000|2022-05-24 12:25:00|736.19|733.79|738.87|736.47|740.05|737.65|736.19|733.79|0
1653395400000|2022-05-24 12:30:00|739.19|736.79|741.34|738.94|742.63|740.23|737.04|734.64|0
1653395700000|2022-05-24 12:35:00|741.13|738.73|743.38|740.98|745.22|742.82|740.48|738.08|0
1653396000000|2022-05-24 12:40:00|743.28|740.88|743.92|741.52|745.86|743.46|743.06|740.66|0
1653396300000|2022-05-24 12:45:00|744.14|741.74|745.43|743.03|745.64|743.24|743.7|741.3|0
1653396600000|2022-05-24 12:50:00|745.64|743.24|744.88|742.48|747.58|745.18|744.78|742.38|0
1653396900000|2022-05-24 12:55:00|744.78|742.38|744.34|741.94|745.85|743.45|743.7|741.3|0
1653397200000|2022-05-24 13:00:00|744.56|742.16|742.62|740.22|744.99|742.59|740.68|738.28|0
1653397500000|2022-05-24 13:05:00|742.19|739.79|741.75|739.35|743.69|741.29|741|738.6|0
1653397800000|2022-05-24 13:10:00|741.54|739.14|743.91|741.51|744.12|741.72|741.54|739.14|0
1653398100000|2022-05-24 13:15:00|744.22|741.82|743.9|741.5|745.2|742.8|742.83|740.43|0
1653398400000|2022-05-24 13:20:00|743.69|741.29|744.98|742.58|746.7|744.3|743.69|741.29|0
1653398700000|2022-05-24 13:25:00|744.33|741.93|740.02|737.62|744.33|741.93|739.38|736.98|0
1653399000000|2022-05-24 13:30:00|740.67|738.27|737.01|734.61|748.21|745.81|734|731.6|0
1653399300000|2022-05-24 13:35:00|735.72|733.32|730.22|727.82|737.97|735.57|729.58|727.18|0
1653399600000|2022-05-24 13:40:00|730.01|727.61|732.71|730.31|735.29|732.89|728.94|726.54|0
1653399900000|2022-05-24 13:45:00|731.31|728.91|730.14|727.74|737.66|735.26|728.42|726.02|0
1653400200000|2022-05-24 13:50:00|729.71|727.31|729.27|726.87|736.79|734.39|727.99|725.59|0
1653400500000|2022-05-24 13:55:00|729.49|727.09|723.92|721.52|729.92|727.52|723.92|721.52|0
1653400800000|2022-05-24 14:00:00|723.38|720.98|717.79|715.39|724.77|722.37|716.72|714.32|0
1653401100000|2022-05-24 14:05:00|717.15|714.75|710.75|708.35|720.14|717.74|709.79|707.39|0
1653401400000|2022-05-24 14:10:00|710.54|708.14|703.1|700.7|712.24|709.84|702.04|699.64|0
1653401700000|2022-05-24 14:15:00|703.31|700.91|696.31|693.91|703.31|700.91|695.47|693.07|0
1653402000000|2022-05-24 14:20:00|695.89|693.49|701.18|698.78|706.92|704.52|695.89|693.49|0
1653402300000|2022-05-24 14:25:00|700.55|698.15|709.44|707.04|709.44|707.04|696.98|694.58|0
1653402600000|2022-05-24 14:30:00|708.27|705.87|702.75|700.35|708.27|705.87|701.69|699.29|0
1653402900000|2022-05-24 14:35:00|701.9|699.5|704.87|702.47|707.84|705.44|700.42|698.02|0
1653403200000|2022-05-24 14:40:00|703.81|701.41|703.38|700.98|708.05|705.65|699.14|696.74|0
1653403500000|2022-05-24 14:45:00|702.74|700.34|693.85|691.45|707.2|704.8|693.43|691.03|0
1653403800000|2022-05-24 14:50:00|693.43|691.03|694.7|692.3|698.08|695.68|691.74|689.34|0
1653404100000|2022-05-24 14:55:00|694.48|692.08|700.83|698.43|701.04|698.64|693.22|690.82|0
1653404400000|2022-05-24 15:00:00|700.4|698|702.1|699.7|706.03|703.63|699.13|696.73|0
1653404700000|2022-05-24 15:05:00|701.36|698.96|702.84|700.44|705.81|703.41|699.66|697.26|0
1653405000000|2022-05-24 15:10:00|703.05|700.65|700.08|697.68|704.54|702.14|698.6|696.2|0
1653405300000|2022-05-24 15:15:00|700.51|698.11|698.17|695.77|708.36|705.96|697.12|694.72|0
1653405600000|2022-05-24 15:20:00|697.96|695.56|701.56|699.16|703.89|701.49|695|692.6|0
1653405900000|2022-05-24 15:25:00|702.09|699.69|705.38|702.98|705.59|703.19|700.29|697.89|0
1653406200000|2022-05-24 15:30:00|705.27|702.87|704.31|701.91|707.5|705.1|700.5|698.1|0
1653406500000|2022-05-24 15:35:00|703.89|701.49|703.89|701.49|706.43|704.03|700.49|698.09|0
1653406800000|2022-05-24 15:40:00|703.04|700.64|711.53|709.13|711.75|709.35|703.04|700.64|0
1653407100000|2022-05-24 15:45:00|710.89|708.49|722.13|719.73|725.7|723.3|710.89|708.49|0
1653407400000|2022-05-24 15:50:00|722.77|720.37|717.42|715.02|722.77|720.37|716.78|714.38|0
1653407700000|2022-05-24 15:55:00|718.06|715.66|719.34|716.94|725.55|723.15|716.78|714.38|0
1653408000000|2022-05-24 16:00:00|719.13|716.73|719.55|717.15|720.84|718.44|714.86|712.46|0
1653408300000|2022-05-24 16:05:00|719.77|717.37|725.33|722.93|725.33|722.93|716.77|714.37|0
1653408600000|2022-05-24 16:10:00|725.12|722.72|729.99|727.59|730.2|727.8|723.12|720.72|0
1653408900000|2022-05-24 16:15:00|730.84|728.44|731.1|728.7|738.6|736.2|729.6|727.2|0
1653409200000|2022-05-24 16:20:00|730.67|728.27|726.59|724.19|730.67|728.27|725.52|723.12|0
1653409500000|2022-05-24 16:25:00|727.24|724.84|723.59|721.19|728.95|726.55|722.95|720.55|0
1653409800000|2022-05-24 16:30:00|723.38|720.98|717.39|714.99|726.05|723.65|716.75|714.35|0
1653410100000|2022-05-24 16:35:00|717.6|715.2|711.2|708.8|718.24|715.84|710.35|707.95|0
1653410400000|2022-05-24 16:40:00|711.84|709.44|711.41|709.01|713.54|711.14|710.99|708.59|0
1653410700000|2022-05-24 16:45:00|711.2|708.8|714.27|711.87|715.6|713.2|710.13|707.73|0
1653411000000|2022-05-24 16:50:00|714.48|712.08|714.26|711.86|715.76|713.36|712.34|709.94|0
1653411300000|2022-05-24 16:55:00|715.33|712.93|718.53|716.13|723.46|721.06|715.33|712.93|0
1653411600000|2022-05-24 17:00:00|716.4|714|706.37|703.97|717.14|714.74|706.37|703.97|0
1653411900000|2022-05-24 17:05:00|705.95|703.55|709.14|706.74|710.84|708.44|705.95|703.55|0
1653412200000|2022-05-24 17:10:00|708.5|706.1|710.41|708.01|712.22|709.82|707.44|705.04|0
1653412500000|2022-05-24 17:15:00|709.99|707.59|712.33|709.93|715.64|713.24|708.07|705.67|0
1653412800000|2022-05-24 17:20:00|712.76|710.36|711.05|708.65|713.18|710.78|708.07|705.67|0
1653413100000|2022-05-24 17:25:00|710.62|708.22|716.6|714.2|717.55|715.15|708.92|706.52|0
1653413400000|2022-05-24 17:30:00|715.31|712.91|713.18|710.78|715.53|713.13|709.55|707.15|0
1653413700000|2022-05-24 17:35:00|714.03|711.63|721.3|718.9|721.94|719.54|712.75|710.35|0
1653414000000|2022-05-24 17:40:00|721.51|719.11|725.94|723.54|731.16|728.76|721.51|719.11|0
1653414300000|2022-05-24 17:45:00|725.52|723.12|726.59|724.19|731.75|729.35|723.15|720.75|0
1653414600000|2022-05-24 17:50:00|727.45|725.05|729.16|726.76|731.31|728.91|725.51|723.11|0
1653414900000|2022-05-24 17:55:00|729.59|727.19|728.62|726.22|732.82|730.42|727.11|724.71|0
1653415200000|2022-05-24 18:00:00|729.37|726.97|722.07|719.67|730.02|727.62|722.07|719.67|0
1653415500000|2022-05-24 18:05:00|722.72|720.32|734.53|732.13|736.69|734.29|722.07|719.67|0
1653415800000|2022-05-24 18:10:00|734.32|731.92|735.93|733.53|743.6|741.2|733.89|731.49|0
1653416100000|2022-05-24 18:15:00|736.26|733.86|729.61|727.21|736.47|734.07|727.68|725.28|0
1653416400000|2022-05-24 18:20:00|728.86|726.46|735.64|733.24|735.64|733.24|725.54|723.14|0
1653416700000|2022-05-24 18:25:00|735.42|733.02|733.48|731.08|739.08|736.68|733.48|731.08|0
1653417000000|2022-05-24 18:30:00|732.4|730|738|735.6|738.65|736.25|730.79|728.39|0
1653417300000|2022-05-24 18:35:00|738.65|736.25|740.91|738.51|742.31|739.91|736.06|733.66|0
1653417600000|2022-05-24 18:40:00|741.67|739.27|728.74|726.34|742.53|740.13|728.53|726.13|0
1653417900000|2022-05-24 18:45:00|727.88|725.48|722.52|720.12|729.49|727.09|719.74|717.34|0
1653418200000|2022-05-24 18:50:00|721.66|719.26|719.52|717.12|723.16|720.76|719.09|716.69|0
1653418500000|2022-05-24 18:55:00|719.31|716.91|723.37|720.97|724.44|722.04|716.74|714.34|0
1653418800000|2022-05-24 19:00:00|722.3|719.9|732.6|730.2|733.68|731.28|722.3|719.9|0
1653419100000|2022-05-24 19:05:00|731.96|729.56|732.17|729.77|736.69|734.29|731.09|728.69|0
1653419400000|2022-05-24 19:10:00|732.81|730.41|735.27|732.87|737.98|735.58|732.17|729.77|0
1653419700000|2022-05-24 19:15:00|735.7|733.3|733.33|730.93|738.49|736.09|732.14|729.74|0
1653420000000|2022-05-24 19:20:00|733.54|731.14|737.41|735.01|739.35|736.95|727.53|725.13|0
1653420300000|2022-05-24 19:25:00|736.77|734.37|740.43|738.03|741.72|739.32|734.29|731.89|0
1653420600000|2022-05-24 19:30:00|740.96|738.56|741.5|739.1|742.58|740.18|738.7|736.3|0
1653420900000|2022-05-24 19:35:00|742.36|739.96|756.63|754.23|761.63|759.23|742.15|739.75|0
1653421200000|2022-05-24 19:40:00|756.85|754.45|751.7|749.3|760.57|758.17|751.05|748.65|0
1653421500000|2022-05-24 19:45:00|750.61|748.21|753.21|750.81|760.14|757.74|750.61|748.21|0
1653421800000|2022-05-24 19:50:00|754.72|752.32|743.7|741.3|756.45|754.05|743.7|741.3|0
1653422100000|2022-05-24 19:55:00|743.27|740.87|750.04|747.64|750.04|747.64|742.2|739.8|0
1653422400000|2022-05-24 20:00:00|750.9|748.5|756.76|754.36|759.58|757.18|750.9|748.5|0
1653422700000|2022-05-24 20:05:00|756.54|754.14|756.11|753.71|756.76|754.36|755.02|752.62|0
1653423000000|2022-05-24 20:10:00|755.56|753.16|757.4|755|757.4|755|754.91|752.51|0
1653423300000|2022-05-24 20:15:00|757.07|754.67|756.95|754.15|758.04|755.24|756.3|753.5|0
1653423600000|2022-05-24 20:20:00|756.52|753.72|751.97|749.17|756.73|753.93|750.46|747.66|0
1653423900000|2022-05-24 20:25:00|751.76|748.96|753.7|750.9|753.8|751|751.54|748.74|0
1653424200000|2022-05-24 20:30:00|753.92|751.12|753.7|750.9|754.23|751.43|753.27|750.47|0
1653424500000|2022-05-24 20:35:00|754.13|751.33|754.13|751.33|754.56|751.76|753.7|750.9|0
1653424800000|2022-05-24 20:40:00|754.56|751.76|754.77|751.97|755.42|752.62|754.34|751.54|0
1653425100000|2022-05-24 20:45:00|755.21|752.41|756.94|754.14|757.37|754.57|754.77|751.97|0
1653425400000|2022-05-24 20:50:00|757.37|754.57|758.02|755.22|758.02|755.22|756.93|754.13|0
1653425700000|2022-05-24 20:55:00|757.8|755|758.98|756.18|760.5|757.7|757.8|755|0
1653426000000|2022-05-24 21:00:00|759.21|756.41|759.24|756.44|759.36|756.56|758.73|755.93|0
1653426300000|2022-05-24 21:05:00|758.96|756.16|759.01|756.21|759.01|756.21|758.57|755.77|0
1653426600000|2022-05-24 21:10:00|758.82|756.02|758.86|756.06|759.14|756.34|758.73|755.93|0
1653426900000|2022-05-24 21:15:00|759.05|756.25|759.55|756.75|759.74|756.94|758.76|755.96|0
1653427200000|2022-05-24 21:20:00|759.43|756.63|759.29|756.49|759.45|756.65|758.85|756.05|0
1653427500000|2022-05-24 21:25:00|759.26|756.46|759.29|756.49|759.51|756.71|759.16|756.36|0
1653427800000|2022-05-24 21:30:00|758.81|756.01|759.16|756.36|759.19|756.39|758.81|756.01|0
1653428100000|2022-05-24 21:35:00|759.32|756.52|759.35|756.55|759.48|756.68|759.32|756.52|0
1653428400000|2022-05-24 21:40:00|759.48|756.68|759.41|756.61|759.5|756.7|759.41|756.61|0
1653428700000|2022-05-24 21:45:00|759.44|756.64|758.74|755.94|759.44|756.64|758.74|755.94|0
1653429000000|2022-05-24 21:50:00|758.99|756.19|759.59|756.79|759.59|756.79|758.99|756.19|0
1653429300000|2022-05-24 21:55:00|759.66|756.86|759.31|756.51|759.66|756.86|759.18|756.38|0
1653429600000|2022-05-24 22:00:00|759.39|756.59|761.23|758.43|761.67|758.87|759.39|756.59|0
1653429900000|2022-05-24 22:05:00|761.12|758.32|761.45|758.65|761.99|759.19|760.58|757.78|0
1653430200000|2022-05-24 22:10:00|761.66|758.86|766.54|763.74|766.76|763.96|761.45|758.65|0
1653430500000|2022-05-24 22:15:00|766.76|763.96|767.74|764.94|768.61|765.81|766.44|763.64|0
1653430800000|2022-05-24 22:20:00|767.41|764.61|767.3|764.5|767.74|764.94|765.57|762.77|0
1653431100000|2022-05-24 22:25:00|767.41|764.61|767.3|764.5|768.39|765.59|766.87|764.07|0
1653431400000|2022-05-24 22:30:00|767.08|764.28|768.39|765.59|768.39|765.59|766.21|763.41|0
1653431700000|2022-05-24 22:35:00|768.6|765.8|768.6|765.8|769.69|766.89|768.39|765.59|0
1653432000000|2022-05-24 22:40:00|768.49|765.69|767.51|764.71|769.04|766.24|767.3|764.5|0
1653432300000|2022-05-24 22:45:00|767.29|764.49|767.18|764.38|767.51|764.71|766.21|763.41|0
1653432600000|2022-05-24 22:50:00|767.08|764.28|766.2|763.4|767.18|764.38|765.77|762.97|0
1653432900000|2022-05-24 22:55:00|766.09|763.29|766.85|764.05|767.39|764.59|766.09|763.29|0
1653433200000|2022-05-24 23:00:00|767.39|764.59|767.5|764.7|767.83|765.03|766.85|764.05|0
1653433500000|2022-05-24 23:05:00|767.94|765.14|769.24|766.44|769.89|767.09|767.94|765.14|0
1653433800000|2022-05-24 23:10:00|769.02|766.22|770.54|767.74|770.76|767.96|769.02|766.22|0
1653434100000|2022-05-24 23:15:00|770.43|767.63|769.89|767.09|770.54|767.74|769.67|766.87|0
1653434400000|2022-05-24 23:20:00|770.11|767.31|770.1|767.3|770.32|767.52|769.89|767.09|0
1653434700000|2022-05-24 23:25:00|770.32|767.52|768.8|766|770.76|767.96|768.68|765.88|0
1653435000000|2022-05-24 23:30:00|769.01|766.21|769.45|766.65|770.32|767.52|769.01|766.21|0
1653435300000|2022-05-24 23:35:00|769.66|766.86|768.79|765.99|769.66|766.86|768.57|765.77|0
1653435600000|2022-05-24 23:40:00|768.68|765.88|767.7|764.9|768.79|765.99|767.7|764.9|0
1653435900000|2022-05-24 23:45:00|767.48|764.68|765.96|763.16|767.48|764.68|765.74|762.94|0
1653436200000|2022-05-24 23:50:00|765.85|763.05|765.09|762.29|766.39|763.59|765.09|762.29|0
1653436500000|2022-05-24 23:55:00|764.87|762.07|766.61|763.81|766.61|763.81|764.87|762.07|0
1653436800000|2022-05-25 00:00:00|766.39|763.59|763.56|760.76|766.39|763.59|763.34|760.54|0
1653437100000|2022-05-25 00:05:00|763.78|760.98|762.69|759.89|764.86|762.06|762.04|759.24|0
1653437400000|2022-05-25 00:10:00|762.47|759.67|757.27|754.47|762.47|759.67|755.97|753.17|0
1653437700000|2022-05-25 00:15:00|756.83|754.03|754.88|752.08|757.7|754.9|753.37|750.57|0
1653438000000|2022-05-25 00:20:00|755.1|752.3|755.53|752.73|756.4|753.6|753.8|751|0
1653438300000|2022-05-25 00:25:00|755.63|752.83|757.04|754.24|757.04|754.24|752.5|749.7|0
1653438600000|2022-05-25 00:30:00|757.48|754.68|756.17|753.37|758.56|755.76|755.74|752.94|0
1653438900000|2022-05-25 00:35:00|756.28|753.48|757.25|754.45|757.69|754.89|755.52|752.72|0
1653439200000|2022-05-25 00:40:00|757.36|754.56|759.2|756.4|759.2|756.4|757.36|754.56|0
1653439500000|2022-05-25 00:45:00|759.85|757.05|758.77|755.97|760.72|757.92|758.77|755.97|0
1653439800000|2022-05-25 00:50:00|758.98|756.18|758.33|755.53|760.28|757.48|758.11|755.31|0
1653440100000|2022-05-25 00:55:00|758.55|755.75|758.33|755.53|759.63|756.83|758.11|755.31|0
1653440400000|2022-05-25 01:00:00|757.89|755.09|760.49|757.69|760.6|757.8|757.89|755.09|0
1653440700000|2022-05-25 01:05:00|760.28|757.48|760.71|757.91|761.36|758.56|758.32|755.52|0
1653441000000|2022-05-25 01:10:00|760.93|758.13|760.27|757.47|761.9|759.1|759.19|756.39|0
1653441300000|2022-05-25 01:15:00|760.49|757.69|762.54|759.74|763.53|760.73|760.49|757.69|0
1653441600000|2022-05-25 01:20:00|762.44|759.64|760.92|758.12|763.31|760.51|759.83|757.03|0
1653441900000|2022-05-25 01:25:00|761.13|758.33|760.48|757.68|762.22|759.42|760.05|757.25|0
1653442200000|2022-05-25 01:30:00|760.7|757.9|761.13|758.33|761.35|758.55|759.83|757.03|0
1653442500000|2022-05-25 01:35:00|761.02|758.22|763.08|760.28|763.08|760.28|760.26|757.46|0
1653442800000|2022-05-25 01:40:00|762.97|760.17|761.66|758.86|763.08|760.28|761.56|758.76|0
1653443100000|2022-05-25 01:45:00|761.78|758.98|763.4|760.6|763.73|760.93|761.66|758.86|0
1653443400000|2022-05-25 01:50:00|763.29|760.49|761.99|759.19|763.51|760.71|761.77|758.97|0
1653443700000|2022-05-25 01:55:00|761.77|758.97|762.85|760.05|763.07|760.27|761.34|758.54|0
1653444000000|2022-05-25 02:00:00|763.29|760.49|767.63|764.83|768.17|765.37|763.29|760.49|0
1653444300000|2022-05-25 02:05:00|768.07|765.27|767.19|764.39|768.28|765.48|766.43|763.63|0
1653444600000|2022-05-25 02:10:00|766.98|764.18|765.89|763.09|767.63|764.83|765.89|763.09|0
1653444900000|2022-05-25 02:15:00|765.67|762.87|765.45|762.65|767.84|765.04|765.23|762.43|0
1653445200000|2022-05-25 02:20:00|765.55|762.75|766.1|763.3|766.97|764.17|765.45|762.65|0
1653445500000|2022-05-25 02:25:00|766.42|763.62|765.12|762.32|767.19|764.39|764.79|761.99|0
1653445800000|2022-05-25 02:30:00|765.01|762.21|764.03|761.23|765.66|762.86|763.05|760.25|0
1653446100000|2022-05-25 02:35:00|763.92|761.12|763.49|760.69|764.68|761.88|763.49|760.69|0
1653446400000|2022-05-25 02:40:00|763.37|760.57|762.4|759.6|763.7|760.9|762.28|759.48|0
1653446700000|2022-05-25 02:45:00|762.28|759.48|764.78|761.98|764.78|761.98|761.31|758.51|0
1653447000000|2022-05-25 02:50:00|765|762.2|764.13|761.33|765.54|762.74|763.91|761.11|0
1653447300000|2022-05-25 02:55:00|763.91|761.11|764.34|761.54|765|762.2|763.91|761.11|0
1653447600000|2022-05-25 03:00:00|764.23|761.43|765.86|763.06|766.08|763.28|764.23|761.43|0
1653447900000|2022-05-25 03:05:00|765.97|763.17|765.43|762.63|766.08|763.28|764.66|761.86|0
1653448200000|2022-05-25 03:10:00|765.64|762.84|767.6|764.8|767.6|764.8|765.21|762.41|0
1653448500000|2022-05-25 03:15:00|767.7|764.9|766.07|763.27|767.82|765.02|766.07|763.27|0
1653448800000|2022-05-25 03:20:00|765.86|763.06|766.51|763.71|766.61|763.81|764.99|762.19|0
1653449100000|2022-05-25 03:25:00|766.61|763.81|766.72|763.92|767.37|764.57|765.85|763.05|0
1653449400000|2022-05-25 03:30:00|766.94|764.14|769.55|766.75|769.55|766.75|766.72|763.92|0
1653449700000|2022-05-25 03:35:00|769.33|766.53|769.98|767.18|770.42|767.62|768.68|765.88|0
1653450000000|2022-05-25 03:40:00|770.2|767.4|771.5|768.7|771.72|768.92|769.54|766.74|0
1653450300000|2022-05-25 03:45:00|771.72|768.92|771.72|768.92|771.93|769.13|771.28|768.48|0
1653450600000|2022-05-25 03:50:00|771.5|768.7|771.71|768.91|771.93|769.13|771.5|768.7|0
1653450900000|2022-05-25 03:55:00|771.82|769.02|773.67|770.87|775.2|772.4|771.5|768.7|0
1653451200000|2022-05-25 04:00:00|773.78|770.98|772.58|769.78|773.89|771.09|772.36|769.56|0
1653451500000|2022-05-25 04:05:00|772.8|770|772.8|770|773.02|770.22|772.36|769.56|0
1653451800000|2022-05-25 04:10:00|772.36|769.56|770.62|767.82|772.36|769.56|770.18|767.38|0
1653452100000|2022-05-25 04:15:00|770.4|767.6|771.05|768.25|771.27|768.47|770.4|767.6|0
1653452400000|2022-05-25 04:20:00|771.15|768.35|771.48|768.68|772.14|769.34|771.05|768.25|0
1653452700000|2022-05-25 04:25:00|771.37|768.57|770.71|767.91|771.59|768.79|770.39|767.59|0
1653453000000|2022-05-25 04:30:00|770.83|768.03|771.48|768.68|772.13|769.33|770.71|767.91|0
1653453300000|2022-05-25 04:35:00|771.36|768.56|771.26|768.46|771.69|768.89|770.93|768.13|0
1653453600000|2022-05-25 04:40:00|771.04|768.24|771.25|768.45|771.47|768.67|770.6|767.8|0
1653453900000|2022-05-25 04:45:00|771.47|768.67|768.86|766.06|771.91|769.11|768.64|765.84|0
1653454200000|2022-05-25 04:50:00|768.96|766.16|769.94|767.14|770.6|767.8|768.96|766.16|0
1653454500000|2022-05-25 04:55:00|770.05|767.25|769.51|766.71|770.38|767.58|769.51|766.71|0
1653454800000|2022-05-25 05:00:00|769.29|766.49|769.82|767.02|771.25|768.45|768.96|766.16|0
1653455100000|2022-05-25 05:05:00|769.94|767.14|770.37|767.57|770.37|767.57|769.28|766.48|0
1653455400000|2022-05-25 05:10:00|770.26|767.46|771.89|769.09|772.77|769.97|770.15|767.35|0
1653455700000|2022-05-25 05:15:00|772|769.2|772.33|769.53|773.09|770.29|771.02|768.22|0
1653456000000|2022-05-25 05:20:00|772.21|769.41|771.67|768.87|772.54|769.74|771.45|768.65|0
1653456300000|2022-05-25 05:25:00|771.56|768.76|770.47|767.67|771.56|768.76|770.36|767.56|0
1653456600000|2022-05-25 05:30:00|770.14|767.34|768.5|765.7|770.14|767.34|767.97|765.17|0
1653456900000|2022-05-25 05:35:00|768.4|765.6|767.96|765.16|769.05|766.25|767.53|764.73|0
1653457200000|2022-05-25 05:40:00|768.18|765.38|767.09|764.29|768.18|765.38|766|763.2|0
1653457500000|2022-05-25 05:45:00|767.31|764.51|766.22|763.42|767.74|764.94|765.35|762.55|0
1653457800000|2022-05-25 05:50:00|766.43|763.63|766.54|763.74|766.97|764.17|765.13|762.33|0
1653458100000|2022-05-25 05:55:00|766.65|763.85|767.73|764.93|767.84|765.04|766.21|763.41|0
1653458400000|2022-05-25 06:00:00|767.62|764.82|764.28|761.48|769.26|766.46|763.82|761.02|0
1653458700000|2022-05-25 06:05:00|764.07|761.27|763.63|760.83|765.37|762.57|763.19|760.39|0
1653459000000|2022-05-25 06:10:00|763.73|760.93|762.32|759.52|764.5|761.7|761.89|759.09|0
1653459300000|2022-05-25 06:15:00|762.11|759.31|759.93|757.13|762.32|759.52|758.52|755.72|0
1653459600000|2022-05-25 06:20:00|759.82|757.02|760.15|757.35|761.45|758.65|759.71|756.91|0
1653459900000|2022-05-25 06:25:00|760.36|757.56|760.68|757.88|760.8|758|759.28|756.48|0
1653460200000|2022-05-25 06:30:00|760.58|757.78|761.66|758.86|761.66|758.86|759.06|756.26|0
1653460500000|2022-05-25 06:35:00|761.88|759.08|766.11|763.31|766.54|763.74|761.88|759.08|0
1653460800000|2022-05-25 06:40:00|766.22|763.42|768.83|766.03|769.27|766.47|765.57|762.77|0
1653461100000|2022-05-25 06:45:00|768.61|765.81|770.46|767.66|771.01|768.21|766.22|763.42|0
1653461400000|2022-05-25 06:50:00|769.92|767.12|771.44|768.64|772.97|770.17|769.26|766.46|0
1653461700000|2022-05-25 06:55:00|771.22|768.42|773.4|770.6|773.4|770.6|770.13|767.33|0
1653462000000|2022-05-25 07:00:00|772.41|769.61|766.43|763.63|772.63|769.83|765.78|762.98|0
1653462300000|2022-05-25 07:05:00|766.11|763.71|769.59|767.19|770.8|768.4|765.57|763.17|0
1653462600000|2022-05-25 07:10:00|769.27|766.87|769.92|767.52|770.8|768.4|766.98|764.58|0
1653462900000|2022-05-25 07:15:00|770.36|767.96|768.18|765.78|772.32|769.92|767.53|765.13|0
1653463200000|2022-05-25 07:20:00|768.28|765.88|766.44|764.04|768.61|766.21|763.18|760.78|0
1653463500000|2022-05-25 07:25:00|766.54|764.14|763.49|761.09|767.09|764.69|763.39|760.99|0
1653463800000|2022-05-25 07:30:00|763.39|760.99|761.65|759.25|763.49|761.09|760.13|757.73|0
1653464100000|2022-05-25 07:35:00|761.87|759.47|758.17|755.77|762.95|760.55|757.52|755.12|0
1653464400000|2022-05-25 07:40:00|758.39|755.99|759.47|757.07|761.1|758.7|757.96|755.56|0
1653464700000|2022-05-25 07:45:00|759.58|757.18|760.23|757.83|760.56|758.16|757.19|754.79|0
1653465000000|2022-05-25 07:50:00|760.12|757.72|760.77|758.37|762.29|759.89|759.47|757.07|0
1653465300000|2022-05-25 07:55:00|760.55|758.15|758.16|755.76|760.77|758.37|757.18|754.78|0
1653465600000|2022-05-25 08:00:00|758.27|755.87|755.01|752.61|759.9|757.5|752.53|750.13|0
1653465900000|2022-05-25 08:05:00|755.23|752.83|747.12|744.72|755.23|752.83|747.12|744.72|0
1653466200000|2022-05-25 08:10:00|747.34|744.94|749.28|746.88|749.82|747.42|746.26|743.86|0
1653466500000|2022-05-25 08:15:00|748.85|746.45|747.76|745.36|748.95|746.55|746.25|743.85|0
1653466800000|2022-05-25 08:20:00|747.55|745.15|749.49|747.09|749.92|747.52|746.9|744.5|0
1653467100000|2022-05-25 08:25:00|749.27|746.87|749.59|747.19|750.35|747.95|748.19|745.79|0
1653467400000|2022-05-25 08:30:00|749.81|747.41|753.05|750.65|753.38|750.98|749.81|747.41|0
1653467700000|2022-05-25 08:35:00|752.73|750.33|753.38|750.98|754.68|752.28|751.86|749.46|0
1653468000000|2022-05-25 08:40:00|753.16|750.76|754.46|752.06|755.11|752.71|753.16|750.76|0
1653468300000|2022-05-25 08:45:00|754.24|751.84|753.37|750.97|754.46|752.06|753.16|750.76|0
1653468600000|2022-05-25 08:50:00|753.59|751.19|754.99|752.59|755.54|753.14|752.51|750.11|0
1653468900000|2022-05-25 08:55:00|754.89|752.49|749.9|747.5|755.32|752.92|749.9|747.5|0
1653469200000|2022-05-25 09:00:00|749.69|747.29|746.55|744.15|750.12|747.72|745.8|743.4|0
1653469500000|2022-05-25 09:05:00|746.66|744.26|746.98|744.58|747.96|745.56|745.15|742.75|0
1653469800000|2022-05-25 09:10:00|747.09|744.69|741.58|739.18|747.74|745.34|741.58|739.18|0
1653470100000|2022-05-25 09:15:00|741.26|738.86|745.57|743.17|746.54|744.14|740.83|738.43|0
1653470400000|2022-05-25 09:20:00|745.68|743.28|745.57|743.17|746.22|743.82|744.06|741.66|0
1653470700000|2022-05-25 09:25:00|745.79|743.39|746.43|744.03|747.3|744.9|742.98|740.58|0
1653471000000|2022-05-25 09:30:00|746.22|743.82|749.24|746.84|749.46|747.06|744.7|742.3|0
1653471300000|2022-05-25 09:35:00|749.13|746.73|749.24|746.84|750.54|748.14|748.16|745.76|0
1653471600000|2022-05-25 09:40:00|749.45|747.05|747.72|745.32|749.67|747.27|747.51|745.11|0
1653471900000|2022-05-25 09:45:00|747.5|745.1|751.18|748.78|751.18|748.78|747.29|744.89|0
1653472200000|2022-05-25 09:50:00|750.96|748.56|753.88|751.48|754.64|752.24|750.74|748.34|0
1653472500000|2022-05-25 09:55:00|753.66|751.26|752.79|750.39|754.2|751.8|752.36|749.96|0
1653472800000|2022-05-25 10:00:00|752.47|750.07|754.63|752.23|755.28|752.88|752.36|749.96|0
1653473100000|2022-05-25 10:05:00|754.85|752.45|754.52|752.12|755.28|752.88|753.33|750.93|0
1653473400000|2022-05-25 10:10:00|754.41|752.01|752.25|749.85|756.15|753.75|751.81|749.41|0
1653473700000|2022-05-25 10:15:00|752.13|749.73|752.24|749.84|752.68|750.28|750.83|748.43|0
1653474000000|2022-05-25 10:20:00|752.13|749.73|753.32|750.92|753.98|751.58|751.81|749.41|0
1653474300000|2022-05-25 10:25:00|753.65|751.25|752.89|750.49|755.06|752.66|752.89|750.49|0
1653474600000|2022-05-25 10:30:00|752.67|750.27|749.86|747.46|752.89|750.49|749.43|747.03|0
1653474900000|2022-05-25 10:35:00|750.07|747.67|749.42|747.02|750.29|747.89|748.77|746.37|0
1653475200000|2022-05-25 10:40:00|749.85|747.45|751.25|748.85|752.02|749.62|749.64|747.24|0
1653475500000|2022-05-25 10:45:00|750.93|748.53|744.55|742.15|750.93|748.53|743.8|741.4|0
1653475800000|2022-05-25 10:50:00|744.23|741.83|744.66|742.26|745.53|743.13|742.51|740.11|0
1653476100000|2022-05-25 10:55:00|744.77|742.37|743.15|740.75|744.77|742.37|742.5|740.1|0
1653476400000|2022-05-25 11:00:00|742.93|740.53|745.52|743.12|746.17|743.77|742.18|739.78|0
1653476700000|2022-05-25 11:05:00|745.62|743.22|745.95|743.55|747.03|744.63|745.3|742.9|0
1653477000000|2022-05-25 11:10:00|745.73|743.33|741.74|739.34|745.73|743.33|740.66|738.26|0
1653477300000|2022-05-25 11:15:00|741.85|739.45|740.66|738.26|742.71|740.31|738.4|736|0
1653477600000|2022-05-25 11:20:00|741.03|738.63|736.62|734.22|741.03|738.63|736.62|734.22|0
1653477900000|2022-05-25 11:25:00|734.57|732.17|736.18|733.78|736.4|734|731.46|729.06|0
1653478200000|2022-05-25 11:30:00|735.97|733.57|733.6|731.2|737.9|735.5|733.39|730.99|0
1653478500000|2022-05-25 11:35:00|733.39|730.99|733.17|730.77|734.68|732.28|731.02|728.62|0
1653478800000|2022-05-25 11:40:00|733.81|731.41|730.48|728.08|733.81|731.41|729.73|727.33|0
1653479100000|2022-05-25 11:45:00|730.59|728.19|733.16|730.76|733.59|731.19|728.98|726.58|0
1653479400000|2022-05-25 11:50:00|733.38|730.98|736.17|733.77|736.7|734.3|732.73|730.33|0
1653479700000|2022-05-25 11:55:00|735.96|733.56|735.09|732.69|739.18|736.78|734.12|731.72|0
1653480000000|2022-05-25 12:00:00|735.31|732.91|734.66|732.26|735.52|733.12|732.83|730.43|0
1653480300000|2022-05-25 12:05:00|734.45|732.05|731.32|728.92|734.55|732.15|731.01|728.61|0
1653480600000|2022-05-25 12:10:00|731.86|729.46|734.33|731.93|734.66|732.26|730.36|727.96|0
1653480900000|2022-05-25 12:15:00|734.44|732.04|732.93|730.53|735.51|733.11|732.72|730.32|0
1653481200000|2022-05-25 12:20:00|732.72|730.32|735.08|732.68|735.51|733.11|732.72|730.32|0
1653481500000|2022-05-25 12:25:00|734.87|732.47|731.74|729.34|735.51|733.11|731.74|729.34|0
1653481800000|2022-05-25 12:30:00|731.64|729.24|737.66|735.26|739.81|737.41|727.56|725.16|0
1653482100000|2022-05-25 12:35:00|738.95|736.55|735.93|733.53|738.95|736.55|734.21|731.81|0
1653482400000|2022-05-25 12:40:00|735.72|733.32|734.64|732.24|737.65|735.25|733.14|730.74|0
1653482700000|2022-05-25 12:45:00|734.74|732.34|735.93|733.53|737.01|734.61|734.1|731.7|0
1653483000000|2022-05-25 12:50:00|735.82|733.42|738.41|736.01|739.91|737.51|735.82|733.42|0
1653483300000|2022-05-25 12:55:00|738.62|736.22|738.19|735.79|739.48|737.08|735.83|733.43|0
1653483600000|2022-05-25 13:00:00|738.4|736|737.43|735.03|741.2|738.8|736.68|734.28|0
1653483900000|2022-05-25 13:05:00|737.54|735.14|741.84|739.44|742.06|739.66|736.9|734.5|0
1653484200000|2022-05-25 13:10:00|741.63|739.23|738.18|735.78|741.63|739.23|737.54|735.14|0
1653484500000|2022-05-25 13:15:00|738.4|736|737.53|735.13|738.61|736.21|736.03|733.63|0
1653484800000|2022-05-25 13:20:00|737.32|734.92|741.62|739.22|741.62|739.22|737.32|734.92|0
1653485100000|2022-05-25 13:25:00|741.4|739|737.53|735.13|741.62|739.22|735.91|733.51|0
1653485400000|2022-05-25 13:30:00|737.42|735.02|749.37|746.97|751.1|748.7|735.38|732.98|0
1653485700000|2022-05-25 13:35:00|750.24|747.84|757.16|754.76|760.3|757.9|749.81|747.41|0
1653486000000|2022-05-25 13:40:00|757.59|755.19|757.31|754.91|759.33|756.93|750.18|747.78|0
1653486300000|2022-05-25 13:45:00|759.91|757.51|748.67|746.27|764.25|761.85|746.94|744.54|0
1653486600000|2022-05-25 13:50:00|747.69|745.29|754.93|752.53|756.44|754.04|747.69|745.29|0
1653486900000|2022-05-25 13:55:00|755.47|753.07|756.99|754.59|760.34|757.94|753.85|751.45|0
1653487200000|2022-05-25 14:00:00|756.67|754.27|757.86|755.46|760.89|758.49|752.34|749.94|0
1653487500000|2022-05-25 14:05:00|758.07|755.67|753.42|751.02|758.07|755.67|748.78|746.38|0
1653487800000|2022-05-25 14:10:00|753.96|751.56|761.32|758.92|762.19|759.79|750.17|747.77|0
1653488100000|2022-05-25 14:15:00|761.1|758.7|764.72|762.32|767.77|765.37|757.55|755.15|0
1653488400000|2022-05-25 14:20:00|764.94|762.54|765.59|763.19|768.2|765.8|762.33|759.93|0
1653488700000|2022-05-25 14:25:00|766.24|763.84|772.31|769.91|772.64|770.24|765.34|762.94|0
1653489000000|2022-05-25 14:30:00|772.75|770.35|778.21|775.81|779.08|776.68|769.91|767.51|0
1653489300000|2022-05-25 14:35:00|781.24|778.84|780.31|777.91|782.5|780.1|777.47|775.07|0
1653489600000|2022-05-25 14:40:00|781.4|779|775.73|773.33|781.62|779.22|771.8|769.4|0
1653489900000|2022-05-25 14:45:00|775.51|773.11|770.28|767.88|776.16|773.76|766.8|764.4|0
1653490200000|2022-05-25 14:50:00|770.6|768.2|769.84|767.44|773.11|770.71|769.4|767|0
1653490500000|2022-05-25 14:55:00|770.27|767.87|773.32|770.92|775.28|772.88|769.29|766.89|0
1653490800000|2022-05-25 15:00:00|773.76|771.36|765.92|763.52|773.76|771.36|764.18|761.78|0
1653491100000|2022-05-25 15:05:00|766.57|764.17|770.05|767.65|772.66|770.26|765.05|762.65|0
1653491400000|2022-05-25 15:10:00|769.83|767.43|771.35|768.95|773.31|770.91|768.53|766.13|0
1653491700000|2022-05-25 15:15:00|771.14|768.74|771.13|768.73|773.97|771.57|769.18|766.78|0
1653492000000|2022-05-25 15:20:00|770.62|768.22|771|768.6|771.65|769.25|766.43|764.03|0
1653492300000|2022-05-25 15:25:00|771.43|769.03|768.38|765.98|771.43|769.03|767.51|765.11|0
1653492600000|2022-05-25 15:30:00|768.6|766.2|761.64|759.24|768.6|766.2|760.55|758.15|0
1653492900000|2022-05-25 15:35:00|761.42|759.02|757.6|755.2|762.72|760.32|753.7|751.3|0
1653493200000|2022-05-25 15:40:00|756.83|754.43|762.15|759.75|763.68|761.28|755.64|753.24|0
1653493500000|2022-05-25 15:45:00|761.94|759.54|763.67|761.27|765.63|763.23|760.42|758.02|0
1653493800000|2022-05-25 15:50:00|763.89|761.49|762.15|759.75|765.19|762.79|760.63|758.23|0
1653494100000|2022-05-25 15:55:00|761.71|759.31|761.93|759.53|766.06|763.66|761.6|759.2|0
1653494400000|2022-05-25 16:00:00|762.03|759.63|764.32|761.92|766.71|764.31|761.49|759.09|0
1653494700000|2022-05-25 16:05:00|764.1|761.7|758.45|756.05|766.06|763.66|757.37|754.97|0
1653495000000|2022-05-25 16:10:00|757.37|754.97|760.72|758.32|762.14|759.74|757.37|754.97|0
1653495300000|2022-05-25 16:15:00|761.05|758.65|757.36|754.96|761.49|759.09|755.41|753.01|0
1653495600000|2022-05-25 16:20:00|756.71|754.31|750.86|748.46|757.14|754.74|750.64|748.24|0
1653495900000|2022-05-25 16:25:00|751.51|749.11|749.45|747.05|751.51|749.11|745.02|742.62|0
1653496200000|2022-05-25 16:30:00|749.78|747.38|748.28|745.88|753.24|750.84|747.42|745.02|0
1653496500000|2022-05-25 16:35:00|747.64|745.24|746.77|744.37|749.58|747.18|743.74|741.34|0
1653496800000|2022-05-25 16:40:00|746.55|744.15|750.33|747.93|750.66|748.26|746.55|744.15|0
1653497100000|2022-05-25 16:45:00|750.66|748.26|754.56|752.16|755.32|752.92|750.01|747.61|0
1653497400000|2022-05-25 16:50:00|754.35|751.95|751.74|749.34|754.35|751.95|750.22|747.82|0
1653497700000|2022-05-25 16:55:00|751.31|748.91|755.43|753.03|755.64|753.24|748.49|746.09|0
1653498000000|2022-05-25 17:00:00|754.66|752.26|751.41|749.01|754.66|752.26|750|747.6|0
1653498300000|2022-05-25 17:05:00|751.95|749.55|752.38|749.98|753.47|751.07|750|747.6|0
1653498600000|2022-05-25 17:10:00|752.6|750.2|750.21|747.81|753.03|750.63|745.02|742.62|0
1653498900000|2022-05-25 17:15:00|750.43|748.03|751.51|749.11|754.98|752.58|750.21|747.81|0
1653499200000|2022-05-25 17:20:00|751.94|749.54|750.64|748.24|753.24|750.84|748.36|745.96|0
1653499500000|2022-05-25 17:25:00|750.86|748.46|754.76|752.36|756.5|754.1|748.26|745.86|0
1653499800000|2022-05-25 17:30:00|754.11|751.71|756.49|754.09|756.71|754.31|753.46|751.06|0
1653500100000|2022-05-25 17:35:00|756.06|753.66|757.14|754.74|761.27|758.87|755.63|753.23|0
1653500400000|2022-05-25 17:40:00|757.58|755.18|758.44|756.04|759.1|756.7|755.19|752.79|0
1653500700000|2022-05-25 17:45:00|758.66|756.26|759.75|757.35|759.97|757.57|756.7|754.3|0
1653501000000|2022-05-25 17:50:00|759.96|757.56|754.63|752.23|760.18|757.78|753.45|751.05|0
1653501300000|2022-05-25 17:55:00|754.53|752.13|755.96|753.08|757.59|754.71|753.25|750.37|0
1653501600000|2022-05-25 18:00:00|755.85|752.97|764.98|762.1|772.84|769.96|753.25|750.37|0
1653501900000|2022-05-25 18:05:00|764.33|761.45|750.38|747.5|767.16|764.28|738.48|735.6|0
1653502200000|2022-05-25 18:10:00|751.03|748.15|758.08|755.2|762.77|759.89|749.07|746.19|0
1653502500000|2022-05-25 18:15:00|758.19|755.31|762.43|759.55|771.06|768.18|756.24|753.36|0
1653502800000|2022-05-25 18:20:00|763.2|760.32|766.91|764.03|770.62|767.74|760.8|757.92|0
1653503100000|2022-05-25 18:25:00|767.34|764.46|775.65|772.77|777.18|774.3|765.48|762.6|0
1653503400000|2022-05-25 18:30:00|776.74|773.86|777.4|774.52|779.37|776.49|772.36|769.48|0
1653503700000|2022-05-25 18:35:00|777.62|774.74|771.74|768.86|779.81|776.93|771.53|768.65|0
1653504000000|2022-05-25 18:40:00|772.4|769.52|774.8|771.92|781.81|778.93|771.53|768.65|0
1653504300000|2022-05-25 18:45:00|775.68|772.8|773.05|770.17|778.08|775.2|773.05|770.17|0
1653504600000|2022-05-25 18:50:00|774.58|771.7|783.12|780.24|783.78|780.9|774.36|771.48|0
1653504900000|2022-05-25 18:55:00|783.56|780.68|782.56|779.68|785.09|782.21|780.58|777.7|0
1653505200000|2022-05-25 19:00:00|783|780.12|793.55|790.67|795.09|792.21|781.24|778.36|0
1653505500000|2022-05-25 19:05:00|793.77|790.89|795.53|792.65|796.42|793.54|790.03|787.15|0
1653505800000|2022-05-25 19:10:00|795.09|792.21|796.63|793.75|798.4|795.52|794.21|791.33|0
1653506100000|2022-05-25 19:15:00|797.3|794.42|791.56|788.68|797.3|794.42|790.46|787.58|0
1653506400000|2022-05-25 19:20:00|791.78|788.9|791.45|788.57|794.21|791.33|789.36|786.48|0
1653506700000|2022-05-25 19:25:00|791.56|788.68|790.02|787.14|793.54|790.66|789.14|786.26|0
1653507000000|2022-05-25 19:30:00|790.9|788.02|788.36|785.48|794.64|791.76|787.16|784.28|0
1653507300000|2022-05-25 19:35:00|787.59|784.71|784.08|781.2|788.25|785.37|782.1|779.22|0
1653507600000|2022-05-25 19:40:00|783.42|780.54|786.05|783.17|786.71|783.83|779.91|777.03|0
1653507900000|2022-05-25 19:45:00|785.39|782.51|782.31|779.43|785.39|782.51|779.68|776.8|0
1653508200000|2022-05-25 19:50:00|778.47|775.59|778.7|775.58|779.58|776.46|772.35|769.23|0
1653508500000|2022-05-25 19:55:00|777.83|774.71|780.12|777.24|783.19|780.31|777.49|774.61|0
1653508800000|2022-05-25 20:00:00|782.09|779.21|780.99|778.11|782.31|779.43|779.9|777.02|0
1653509100000|2022-05-25 20:05:00|781.21|778.33|774.2|771.32|782.31|779.43|774.2|771.32|0
1653509400000|2022-05-25 20:10:00|774.41|771.53|775.94|773.06|778.79|775.91|773.32|770.44|0
1653509700000|2022-05-25 20:15:00|774.65|771.29|776.94|773.58|777.5|774.14|774.65|771.29|0
1653510000000|2022-05-25 20:20:00|777.06|773.7|766.34|762.98|777.06|773.7|765.69|762.33|0
1653510300000|2022-05-25 20:25:00|766.56|763.2|767.97|764.61|767.97|764.61|763.07|759.71|0
1653510600000|2022-05-25 20:30:00|767.21|763.85|773.77|770.41|773.99|770.63|766.44|763.08|0
1653510900000|2022-05-25 20:35:00|773.65|770.29|774.86|771.5|775.74|772.38|772.12|768.76|0
1653511200000|2022-05-25 20:40:00|774.75|771.39|771.36|768|774.75|771.39|771.36|768|0
1653511500000|2022-05-25 20:45:00|771.14|767.78|770.7|767.34|772.01|768.65|769.39|766.03|0
1653511800000|2022-05-25 20:50:00|770.92|767.56|772.66|769.3|772.88|769.52|770.26|766.9|0
1653512100000|2022-05-25 20:55:00|772.33|768.97|774.95|771.59|774.95|771.59|772.33|768.97|0
1653512400000|2022-05-25 21:00:00|773.98|770.62|773.95|770.59|774.59|771.23|773.95|770.59|0
1653512700000|2022-05-25 21:05:00|773.98|770.62|774.29|770.93|774.33|770.97|773.69|770.33|0
1653513000000|2022-05-25 21:10:00|774.26|770.9|773.98|770.62|774.26|770.9|773.5|770.14|0
1653513300000|2022-05-25 21:15:00|774|770.64|774.06|770.7|774.16|770.8|773.81|770.45|0
1653513600000|2022-05-25 21:20:00|773.97|770.61|773.74|770.38|774|770.64|773.59|770.23|0
1653513900000|2022-05-25 21:25:00|773.71|770.35|774.25|770.89|774.25|770.89|773.66|770.3|0
1653514200000|2022-05-25 21:30:00|774.19|770.83|774.47|771.11|774.51|771.15|774.19|770.83|0
1653514500000|2022-05-25 21:35:00|774.32|770.96|774.66|771.3|774.66|771.3|774.25|770.89|0
1653514800000|2022-05-25 21:40:00|774.69|771.33|774.82|771.46|774.86|771.5|774.41|771.05|0
1653515100000|2022-05-25 21:45:00|774.85|771.49|774.6|771.24|775.01|771.65|774.41|771.05|0
1653515400000|2022-05-25 21:50:00|774.76|771.4|774.97|771.61|775.07|771.71|774.66|771.3|0
1653515700000|2022-05-25 21:55:00|775.3|771.94|774.97|771.61|775.3|771.94|774.24|770.88|0
1653516000000|2022-05-25 22:00:00|776.24|772.88|777.77|774.41|778.98|775.62|776.24|772.88|0
1653516300000|2022-05-25 22:05:00|777.89|774.53|777.33|773.97|778.43|775.07|776.57|773.21|0
1653516600000|2022-05-25 22:10:00|777.45|774.09|780.07|776.71|780.29|776.93|777.33|773.97|0
1653516900000|2022-05-25 22:15:00|780.29|776.93|779.41|776.05|780.29|776.93|778.98|775.62|0
1653517200000|2022-05-25 22:20:00|779.19|775.83|778.1|774.74|779.52|776.16|777.88|774.52|0
1653517500000|2022-05-25 22:25:00|777.88|774.52|775.25|771.89|778.42|775.06|775.03|771.67|0
1653517800000|2022-05-25 22:30:00|775.46|772.1|776.44|773.08|776.44|773.08|774.91|771.55|0
1653518100000|2022-05-25 22:35:00|776.34|772.98|777.21|773.85|777.65|774.29|776.34|772.98|0
1653518400000|2022-05-25 22:40:00|777.65|774.29|776.55|773.19|778.31|774.95|776.55|773.19|0
1653518700000|2022-05-25 22:45:00|776.22|772.86|775.78|772.42|776.55|773.19|775.78|772.42|0
1653519000000|2022-05-25 22:50:00|775.89|772.53|776|772.64|776.33|772.97|775.45|772.09|0
1653519300000|2022-05-25 22:55:00|776.11|772.75|778.96|775.6|779.18|775.82|775.45|772.09|0
1653519600000|2022-05-25 23:00:00|779.39|776.03|779.61|776.25|779.83|776.47|778.52|775.16|0
1653519900000|2022-05-25 23:05:00|779.83|776.47|778.29|774.93|779.94|776.58|778.29|774.93|0
1653520200000|2022-05-25 23:10:00|778.51|775.15|780.7|777.34|780.7|777.34|778.51|775.15|0
1653520500000|2022-05-25 23:15:00|780.92|777.56|780.04|776.68|781.14|777.78|780.04|776.68|0
1653520800000|2022-05-25 23:20:00|779.82|776.46|778.94|775.58|780.04|776.68|778.94|775.58|0
1653521100000|2022-05-25 23:25:00|779.05|775.69|779.05|775.69|779.16|775.8|778.39|775.03|0
1653521400000|2022-05-25 23:30:00|778.94|775.58|777.84|774.48|779.92|776.56|777.73|774.37|0
1653521700000|2022-05-25 23:35:00|778.28|774.92|777.4|774.04|778.94|775.58|777.18|773.82|0
1653522000000|2022-05-25 23:40:00|776.53|773.17|778.06|774.7|778.5|775.14|776.53|773.17|0
1653522300000|2022-05-25 23:45:00|778.28|774.92|777.5|774.14|778.93|775.57|776.74|773.38|0
1653522600000|2022-05-25 23:50:00|777.18|773.82|774.11|770.75|777.4|774.04|774.11|770.75|0
1653522900000|2022-05-25 23:55:00|774|770.64|773.99|770.63|774.77|771.41|773.01|769.65|0
1653523200000|2022-05-26 00:00:00|773.45|770.09|777.39|774.03|778.15|774.79|772.79|769.43|0
1653523500000|2022-05-26 00:05:00|776.95|773.59|781.99|778.63|781.99|778.63|776.51|773.15|0
1653523800000|2022-05-26 00:10:00|782.65|779.29|790.13|786.77|791.23|787.87|782.32|778.96|0
1653524100000|2022-05-26 00:15:00|789.69|786.33|785.06|781.7|789.69|786.33|785.06|781.7|0
1653524400000|2022-05-26 00:20:00|784.84|781.48|784.62|781.26|786.16|782.8|784.4|781.04|0
1653524700000|2022-05-26 00:25:00|784.84|781.48|789.02|785.66|789.02|785.66|784.4|781.04|0
1653525000000|2022-05-26 00:30:00|789.12|785.76|791.66|788.3|792.32|788.96|787.26|783.9|0
1653525300000|2022-05-26 00:35:00|791.22|787.86|789.01|785.65|791.22|787.86|787.91|784.55|0
1653525600000|2022-05-26 00:40:00|789.45|786.09|793.19|789.83|793.42|790.06|788.02|784.66|0
1653525900000|2022-05-26 00:45:00|793.08|789.72|792.09|788.73|794.3|790.94|792.09|788.73|0
1653526200000|2022-05-26 00:50:00|792.31|788.95|791.97|788.61|792.31|788.95|790.55|787.19|0
1653526500000|2022-05-26 00:55:00|792.09|788.73|792.97|789.61|792.97|789.61|790.33|786.97|0
1653526800000|2022-05-26 01:00:00|792.85|789.49|792.3|788.94|792.85|789.49|791.2|787.84|0
1653527100000|2022-05-26 01:05:00|792.08|788.72|794.51|791.15|794.51|791.15|790.98|787.62|0
1653527400000|2022-05-26 01:10:00|794.39|791.03|791.86|788.5|794.51|791.15|791.86|788.5|0
1653527700000|2022-05-26 01:15:00|791.74|788.38|791.86|788.5|793.18|789.82|791.2|787.84|0
1653528000000|2022-05-26 01:20:00|791.74|788.38|788.44|785.08|791.96|788.6|788.11|784.75|0
1653528300000|2022-05-26 01:25:00|788.55|785.19|786.79|783.43|788.77|785.41|786.79|783.43|0
1653528600000|2022-05-26 01:30:00|787.01|783.65|786.13|782.77|787.01|783.65|784.37|781.01|0
1653528900000|2022-05-26 01:35:00|785.91|782.55|782.17|778.81|785.91|782.55|780.3|776.94|0
1653529200000|2022-05-26 01:40:00|781.84|778.48|782.17|778.81|783.59|780.23|781.07|777.71|0
1653529500000|2022-05-26 01:45:00|781.95|778.59|781.07|777.71|783.37|780.01|779.53|776.17|0
1653529800000|2022-05-26 01:50:00|780.96|777.6|781.51|778.15|782.6|779.24|780.74|777.38|0
1653530100000|2022-05-26 01:55:00|781.07|777.71|777.78|774.42|781.07|777.71|776.68|773.32|0
1653530400000|2022-05-26 02:00:00|777.99|774.63|777.77|774.41|779.63|776.27|776.9|773.54|0
1653530700000|2022-05-26 02:05:00|777.33|773.97|779.09|775.73|779.09|775.73|777.33|773.97|0
1653531000000|2022-05-26 02:10:00|779.31|775.95|775.9|772.54|779.96|776.6|775.14|771.78|0
1653531300000|2022-05-26 02:15:00|775.8|772.44|778.64|775.28|778.64|775.28|775.58|772.22|0
1653531600000|2022-05-26 02:20:00|779.19|775.83|779.08|775.72|779.3|775.94|776.89|773.53|0
1653531900000|2022-05-26 02:25:00|779.18|775.82|779.4|776.04|780.83|777.47|778.86|775.5|0
1653532200000|2022-05-26 02:30:00|779.52|776.16|781.71|778.35|781.93|778.57|779.52|776.16|0
1653532500000|2022-05-26 02:35:00|781.93|778.57|779.51|776.15|781.93|778.57|779.29|775.93|0
1653532800000|2022-05-26 02:40:00|779.84|776.48|779.73|776.37|781.37|778.01|778.3|774.94|0
1653533100000|2022-05-26 02:45:00|779.95|776.59|779.07|775.71|780.6|777.24|779.07|775.71|0
1653533400000|2022-05-26 02:50:00|778.85|775.49|779.72|776.36|779.94|776.58|778.85|775.49|0
1653533700000|2022-05-26 02:55:00|779.5|776.14|778.4|775.04|780.16|776.8|778.29|774.93|0
1653534000000|2022-05-26 03:00:00|778.19|774.83|778.62|775.26|779.06|775.7|777.97|774.61|0
1653534300000|2022-05-26 03:05:00|778.4|775.04|773.14|769.78|778.4|775.04|772.71|769.35|0
1653534600000|2022-05-26 03:10:00|773.36|770|772.48|769.12|773.69|770.33|771.39|768.03|0
1653534900000|2022-05-26 03:15:00|772.27|768.91|769.64|766.28|772.92|769.56|768.87|765.51|0
1653535200000|2022-05-26 03:20:00|769.42|766.06|773.02|769.66|773.35|769.99|769.42|766.06|0
1653535500000|2022-05-26 03:25:00|773.57|770.21|774.01|770.65|774.55|771.19|771.82|768.46|0
1653535800000|2022-05-26 03:30:00|773.9|770.54|776.52|773.16|777.51|774.15|773.13|769.77|0
1653536100000|2022-05-26 03:35:00|776.85|773.49|775.1|771.74|777.29|773.93|775.1|771.74|0
1653536400000|2022-05-26 03:40:00|775.32|771.96|776.85|773.49|777.29|773.93|775.32|771.96|0
1653536700000|2022-05-26 03:45:00|776.63|773.27|777.07|773.71|777.07|773.71|776.29|772.93|0
1653537000000|2022-05-26 03:50:00|776.63|773.27|776.51|773.15|776.95|773.59|776.19|772.83|0
1653537300000|2022-05-26 03:55:00|776.41|773.05|778.7|775.34|779.69|776.33|776.19|772.83|0
1653537600000|2022-05-26 04:00:00|778.82|775.46|777.6|774.24|779.25|775.89|777.5|774.14|0
1653537900000|2022-05-26 04:05:00|777.94|774.58|777.16|773.8|778.37|775.01|776.94|773.58|0
1653538200000|2022-05-26 04:10:00|777.28|773.92|776.72|773.36|777.93|774.57|776.5|773.14|0
1653538500000|2022-05-26 04:15:00|776.84|773.48|777.05|773.69|777.49|774.13|776.61|773.25|0
1653538800000|2022-05-26 04:20:00|776.83|773.47|775.3|771.94|777.27|773.91|774.86|771.5|0
1653539100000|2022-05-26 04:25:00|774.96|771.6|775.08|771.72|775.3|771.94|774.2|770.84|0
1653539400000|2022-05-26 04:30:00|775.18|771.82|775.07|771.71|775.62|772.26|775.07|771.71|0
1653539700000|2022-05-26 04:35:00|774.85|771.49|775.95|772.59|776.49|773.13|774.85|771.49|0
1653540000000|2022-05-26 04:40:00|776.05|772.69|773.97|770.61|776.17|772.81|773.54|770.18|0
1653540300000|2022-05-26 04:45:00|773.75|770.39|774.41|771.05|774.85|771.49|773.75|770.39|0
1653540600000|2022-05-26 04:50:00|774.3|770.94|771.34|767.98|774.41|771.05|770.91|767.55|0
1653540900000|2022-05-26 04:55:00|771.23|767.87|770.9|767.54|771.56|768.2|770.25|766.89|0
1653541200000|2022-05-26 05:00:00|770.68|767.32|771.56|768.2|772|768.64|769.04|765.68|0
1653541500000|2022-05-26 05:05:00|771.22|767.86|772.87|769.51|773.19|769.83|770.79|767.43|0
1653541800000|2022-05-26 05:10:00|773.09|769.73|771.88|768.52|773.96|770.6|771.77|768.41|0
1653542100000|2022-05-26 05:15:00|771.99|768.63|772.86|769.5|773.3|769.94|769.8|766.44|0
1653542400000|2022-05-26 05:20:00|772.75|769.39|771.55|768.19|773.96|770.6|771.55|768.19|0
1653542700000|2022-05-26 05:25:00|771.77|768.41|772.2|768.84|772.64|769.28|770.89|767.53|0
1653543000000|2022-05-26 05:30:00|772.42|769.06|773.51|770.15|773.95|770.59|772.09|768.73|0
1653543300000|2022-05-26 05:35:00|773.73|770.37|771.54|768.18|773.95|770.59|771.32|767.96|0
1653543600000|2022-05-26 05:40:00|771.32|767.96|772.85|769.49|773.51|770.15|770.88|767.52|0
1653543900000|2022-05-26 05:45:00|773.07|769.71|772.73|769.37|774.16|770.8|771.97|768.61|0
1653544200000|2022-05-26 05:50:00|772.85|769.49|768.25|764.89|772.85|769.49|768.25|764.89|0
1653544500000|2022-05-26 05:55:00|768.47|765.11|768.91|765.55|770|766.64|766.29|762.93|0
1653544800000|2022-05-26 06:00:00|769.56|766.2|767.7|764.34|770.98|767.62|766.94|763.58|0
1653545100000|2022-05-26 06:05:00|767.59|764.23|766.72|763.36|768.9|765.54|765.84|762.48|0
1653545400000|2022-05-26 06:10:00|766.6|763.24|767.59|764.23|769.34|765.98|766.6|763.24|0
1653545700000|2022-05-26 06:15:00|768.24|764.88|771.52|768.16|771.52|768.16|768.13|764.77|0
1653546000000|2022-05-26 06:20:00|771.3|767.94|772.39|769.03|772.39|769.03|769.55|766.19|0
1653546300000|2022-05-26 06:25:00|771.74|768.38|770.31|766.95|772.39|769.03|769.77|766.41|0
1653546600000|2022-05-26 06:30:00|770.42|767.06|769.33|765.97|770.42|767.06|768.45|765.09|0
1653546900000|2022-05-26 06:35:00|769|765.64|770.64|767.28|771.95|768.59|769|765.64|0
1653547200000|2022-05-26 06:40:00|770.42|767.06|772.38|769.02|772.6|769.24|769.87|766.51|0
1653547500000|2022-05-26 06:45:00|772.27|768.91|771.73|768.37|773.92|770.56|771.51|768.15|0
1653547800000|2022-05-26 06:50:00|771.83|768.47|772.82|769.46|773.04|769.68|771.73|768.37|0
1653548100000|2022-05-26 06:55:00|773.04|769.68|773.91|770.55|775|771.64|772.82|769.46|0
1653548400000|2022-05-26 07:00:00|773.47|770.11|775.11|771.75|777.41|774.05|773.47|770.11|0
1653548700000|2022-05-26 07:05:00|774.76|771.88|776.07|773.19|776.95|774.07|773.67|770.79|0
1653549000000|2022-05-26 07:10:00|775.96|773.08|774.86|771.98|776.95|774.07|774.32|771.44|0
1653549300000|2022-05-26 07:15:00|774.54|771.66|778.15|775.27|778.37|775.49|774.54|771.66|0
1653549600000|2022-05-26 07:20:00|778.26|775.38|780.23|777.35|780.67|777.79|777.82|774.94|0
1653549900000|2022-05-26 07:25:00|780.45|777.57|781.21|778.33|781.33|778.45|779.79|776.91|0
1653550200000|2022-05-26 07:30:00|781.54|778.66|784.84|781.96|784.84|781.96|781.54|778.66|0
1653550500000|2022-05-26 07:35:00|784.62|781.74|788.79|785.91|788.79|785.91|783.52|780.64|0
1653550800000|2022-05-26 07:40:00|789.01|786.13|790.35|787.47|792.13|789.25|787.69|784.81|0
1653551100000|2022-05-26 07:45:00|790.13|787.25|788.15|785.27|791.23|788.35|787.27|784.39|0
1653551400000|2022-05-26 07:50:00|787.93|785.05|789.47|786.59|789.69|786.81|787.6|784.72|0
1653551700000|2022-05-26 07:55:00|789.69|786.81|794.09|791.21|794.31|791.43|789.69|786.81|0
1653552000000|2022-05-26 08:00:00|794.31|791.43|790.78|787.9|794.31|791.43|789.9|787.02|0
1653552300000|2022-05-26 08:05:00|790.89|788.01|790.34|787.46|792.1|789.22|789.46|786.58|0
1653552600000|2022-05-26 08:10:00|789.9|787.02|786.6|783.72|791|788.12|786.6|783.72|0
1653552900000|2022-05-26 08:15:00|786.16|783.28|784.18|781.3|786.82|783.94|784.18|781.3|0
1653553200000|2022-05-26 08:20:00|784.07|781.19|783.08|780.2|785.5|782.62|782.86|779.98|0
1653553500000|2022-05-26 08:25:00|782.86|779.98|781.11|778.23|783.3|780.42|780.67|777.79|0
1653553800000|2022-05-26 08:30:00|781.33|778.45|777.67|774.79|781.98|779.1|777.45|774.57|0
1653554100000|2022-05-26 08:35:00|778.35|775.47|775.72|772.84|778.35|775.47|775.06|772.18|0
1653554400000|2022-05-26 08:40:00|775.94|773.06|776.37|773.49|777.03|774.15|775.28|772.4|0
1653554700000|2022-05-26 08:45:00|776.15|773.27|774.4|771.52|776.59|773.71|772.65|769.77|0
1653555000000|2022-05-26 08:50:00|774.62|771.74|775.93|773.05|776.81|773.93|774.4|771.52|0
1653555300000|2022-05-26 08:55:00|776.25|773.37|776.8|773.92|777.46|774.58|775.49|772.61|0
1653555600000|2022-05-26 09:00:00|777.02|774.14|774.16|771.28|777.46|774.58|774.06|771.18|0
1653555900000|2022-05-26 09:05:00|774.04|771.16|775.57|772.69|776.13|773.25|773.28|770.4|0
1653556200000|2022-05-26 09:10:00|775.69|772.81|776.12|773.24|776.45|773.57|775.03|772.15|0
1653556500000|2022-05-26 09:15:00|776.34|773.46|776.34|773.46|777.66|774.78|776.01|773.13|0
1653556800000|2022-05-26 09:20:00|776.45|773.57|780.73|777.85|780.73|777.85|776.34|773.46|0
1653557100000|2022-05-26 09:25:00|781.16|778.28|780.5|777.62|783.14|780.26|780.28|777.4|0
1653557400000|2022-05-26 09:30:00|780.83|777.95|780.72|777.84|781.38|778.5|779.4|776.52|0
1653557700000|2022-05-26 09:35:00|780.83|777.95|780.72|777.84|781.38|778.5|779.62|776.74|0
1653558000000|2022-05-26 09:40:00|780.5|777.62|784.23|781.35|784.55|781.67|779.84|776.96|0
1653558300000|2022-05-26 09:45:00|784.34|781.46|788.19|785.31|788.41|785.53|784.01|781.13|0
1653558600000|2022-05-26 09:50:00|788.07|785.19|787.96|785.08|788.62|785.74|786.64|783.76|0
1653558900000|2022-05-26 09:55:00|788.07|785.19|788.4|785.52|789.94|787.06|787.3|784.42|0
1653559200000|2022-05-26 10:00:00|788.18|785.3|789.06|786.18|789.61|786.73|787.3|784.42|0
1653559500000|2022-05-26 10:05:00|789.16|786.28|791.26|788.38|791.26|788.38|787.96|785.08|0
1653559800000|2022-05-26 10:10:00|791.58|788.7|788.17|785.29|791.58|788.7|787.51|784.63|0
1653560100000|2022-05-26 10:15:00|787.95|785.07|786.19|783.31|787.95|785.07|785.75|782.87|0
1653560400000|2022-05-26 10:20:00|786.3|783.42|786.08|783.2|787.29|784.41|785.64|782.76|0
1653560700000|2022-05-26 10:25:00|785.97|783.09|784.75|781.87|786.63|783.75|784.75|781.87|0
1653561000000|2022-05-26 10:30:00|784.87|781.99|783.77|780.89|785.31|782.43|782.67|779.79|0
1653561300000|2022-05-26 10:35:00|783.65|780.77|784.53|781.65|784.53|781.65|783.11|780.23|0
1653561600000|2022-05-26 10:40:00|784.64|781.76|784.64|781.76|784.75|781.87|782.77|779.89|0
1653561900000|2022-05-26 10:45:00|784.86|781.98|786.62|783.74|786.84|783.96|784.86|781.98|0
1653562200000|2022-05-26 10:50:00|786.84|783.96|790.36|787.48|791.02|788.14|786.84|783.96|0
1653562500000|2022-05-26 10:55:00|790.46|787.58|790.35|787.47|793.22|790.34|789.7|786.82|0
1653562800000|2022-05-26 11:00:00|790.46|787.58|795.64|792.76|796.08|793.2|790.13|787.25|0
1653563100000|2022-05-26 11:05:00|795.97|793.09|794.76|791.88|796.19|793.31|793.44|790.56|0
1653563400000|2022-05-26 11:10:00|794.54|791.66|799.61|796.73|800.05|797.17|794.1|791.22|0
1653563700000|2022-05-26 11:15:00|799.39|796.51|801.28|798.4|802.6|799.72|798.17|795.29|0
1653564000000|2022-05-26 11:20:00|801.5|798.62|806.57|803.69|806.57|803.69|800.62|797.74|0
1653564300000|2022-05-26 11:25:00|806.35|803.47|808.78|805.9|809.67|806.79|804.58|801.7|0
1653564600000|2022-05-26 11:30:00|809|806.12|803.7|800.82|809.44|806.56|803.48|800.6|0
1653564900000|2022-05-26 11:35:00|803.48|800.6|805.02|802.14|805.46|802.58|801.71|798.83|0
1653565200000|2022-05-26 11:40:00|804.8|801.92|804.02|801.14|806.12|803.24|803.92|801.04|0
1653565500000|2022-05-26 11:45:00|804.13|801.25|806.34|803.46|806.78|803.9|803.47|800.59|0
1653565800000|2022-05-26 11:50:00|806.12|803.24|803.57|800.69|807.22|804.34|803.47|800.59|0
1653566100000|2022-05-26 11:55:00|803.47|800.59|802.8|799.92|803.47|800.59|801.04|798.16|0
1653566400000|2022-05-26 12:00:00|802.36|799.48|801.14|798.26|802.58|799.7|799.82|796.94|0
1653566700000|2022-05-26 12:05:00|800.92|798.04|798.61|795.73|800.92|798.04|798.17|795.29|0
1653567000000|2022-05-26 12:10:00|798.39|795.51|799.05|796.17|800.15|797.27|798.39|795.51|0
1653567300000|2022-05-26 12:15:00|799.15|796.27|797.5|794.62|799.15|796.27|796.18|793.3|0
1653567600000|2022-05-26 12:20:00|797.72|794.84|798.16|795.28|799.92|797.04|797.5|794.62|0
1653567900000|2022-05-26 12:25:00|797.94|795.06|797.5|794.62|798.82|795.94|796.94|794.06|0
1653568200000|2022-05-26 12:30:00|797.82|794.94|794.63|791.75|800.69|797.81|789.02|786.14|0
1653568500000|2022-05-26 12:35:00|794.74|791.86|796.06|793.18|796.61|793.73|791.99|789.11|0
1653568800000|2022-05-26 12:40:00|796.17|793.29|800.74|797.86|801.29|798.41|795.51|792.63|0
1653569100000|2022-05-26 12:45:00|800.85|797.97|801.73|798.85|802.94|800.06|799.3|796.42|0
1653569400000|2022-05-26 12:50:00|801.29|798.41|803.5|800.62|804.6|801.72|799.63|796.75|0
1653569700000|2022-05-26 12:55:00|803.28|800.4|800.84|797.96|803.28|800.4|799.96|797.08|0
1653570000000|2022-05-26 13:00:00|800.62|797.74|797.97|795.09|801.28|798.4|797.97|795.09|0
1653570300000|2022-05-26 13:05:00|797.86|794.98|796.2|793.32|798.41|795.53|795.54|792.66|0
1653570600000|2022-05-26 13:10:00|795.76|792.88|795.98|793.1|796.86|793.98|794.66|791.78|0
1653570900000|2022-05-26 13:15:00|796.2|793.32|791.45|788.57|796.2|793.32|790.69|787.81|0
1653571200000|2022-05-26 13:20:00|791.35|788.47|792.45|789.57|793.33|790.45|789.36|786.48|0
1653571500000|2022-05-26 13:25:00|792.67|789.79|791.34|788.46|792.89|790.01|790.68|787.8|0
1653571800000|2022-05-26 13:30:00|790.24|787.36|805.2|802.32|805.2|802.32|790.13|787.25|0
1653572100000|2022-05-26 13:35:00|804.98|802.1|812.06|809.18|815.84|812.96|803.65|800.77|0
1653572400000|2022-05-26 13:40:00|812.84|809.96|814.99|812.11|820.31|817.43|810.56|807.68|0
1653572700000|2022-05-26 13:45:00|815.43|812.55|818.31|815.43|820.3|817.42|811.22|808.34|0
1653573000000|2022-05-26 13:50:00|819.86|816.98|824.49|821.61|826.08|823.2|818.64|815.76|0
1653573300000|2022-05-26 13:55:00|823.82|820.94|826.26|823.38|827.82|824.94|822.04|819.16|0
1653573600000|2022-05-26 14:00:00|827.37|824.49|826.7|823.82|829.6|826.72|825.59|822.71|0
1653573900000|2022-05-26 14:05:00|826.93|824.05|827.17|824.29|831.15|828.27|825.37|822.49|0
1653574200000|2022-05-26 14:10:00|827.39|824.51|832.29|829.41|833.62|830.74|824.5|821.62|0
1653574500000|2022-05-26 14:15:00|832.06|829.18|836.53|833.65|836.53|833.65|832.06|829.18|0
1653574800000|2022-05-26 14:20:00|836.76|833.88|838.09|835.21|839.21|836.33|833.86|830.98|0
1653575100000|2022-05-26 14:25:00|838.31|835.43|833.41|830.53|838.31|835.43|832.74|829.86|0
1653575400000|2022-05-26 14:30:00|833.86|830.98|830.32|827.44|834.97|832.09|828.98|826.1|0
1653575700000|2022-05-26 14:35:00|830.54|827.66|835.66|832.78|835.66|832.78|830.54|827.66|0
1653576000000|2022-05-26 14:40:00|835.44|832.56|833.46|830.58|836.55|833.67|831.9|829.02|0
1653576300000|2022-05-26 14:45:00|833.23|830.35|834.79|831.91|835.24|832.36|830.11|827.23|0
1653576600000|2022-05-26 14:50:00|835.01|832.13|836.13|833.25|838.36|835.48|834.79|831.91|0
1653576900000|2022-05-26 14:55:00|836.35|833.47|838.13|835.25|838.8|835.92|835.01|832.13|0
1653577200000|2022-05-26 15:00:00|838.58|835.7|844.16|841.28|844.61|841.73|837.69|834.81|0
1653577500000|2022-05-26 15:05:00|843.94|841.06|843.07|840.19|844.83|841.95|842.37|839.49|0
1653577800000|2022-05-26 15:10:00|843.3|840.42|845.3|842.42|845.3|842.42|841.95|839.07|0
1653578100000|2022-05-26 15:15:00|845.53|842.65|844.63|841.75|846.87|843.99|843.51|840.63|0
1653578400000|2022-05-26 15:20:00|843.96|841.08|844.18|841.3|847.31|844.43|842.17|839.29|0
1653578700000|2022-05-26 15:25:00|844.41|841.53|841.05|838.17|845.63|842.75|840.16|837.28|0
1653579000000|2022-05-26 15:30:00|841.72|838.84|838.82|835.94|845.3|842.42|838.82|835.94|0
1653579300000|2022-05-26 15:35:00|838.15|835.27|841.94|839.06|842.39|839.51|837.26|834.38|0
1653579600000|2022-05-26 15:40:00|841.83|838.95|842.39|839.51|843.5|840.62|839.93|837.05|0
1653579900000|2022-05-26 15:45:00|842.83|839.95|839.04|836.16|843.16|840.28|836.58|833.7|0
1653580200000|2022-05-26 15:50:00|838.81|835.93|839.48|836.6|840.15|837.27|837.03|834.15|0
1653580500000|2022-05-26 15:55:00|839.7|836.82|843.03|840.15|844.6|841.72|839.48|836.6|0
1653580800000|2022-05-26 16:00:00|843.26|840.38|847.72|844.84|848.17|845.29|841.47|838.59|0
1653581100000|2022-05-26 16:05:00|847.5|844.62|845.04|842.16|847.95|845.07|844.15|841.27|0
1653581400000|2022-05-26 16:10:00|844.82|841.94|849.51|846.63|849.96|847.08|844.82|841.94|0
1653581700000|2022-05-26 16:15:00|849.28|846.4|849.28|846.4|849.73|846.85|847.49|844.61|0
1653582000000|2022-05-26 16:20:00|849.51|846.63|852.64|849.76|852.86|849.98|849.51|846.63|0
1653582300000|2022-05-26 16:25:00|852.86|849.98|854.65|851.77|854.65|851.77|851.29|848.41|0
1653582600000|2022-05-26 16:30:00|854.87|851.99|853.83|850.95|856.22|853.34|853.38|850.5|0
1653582900000|2022-05-26 16:35:00|854.05|851.17|855.17|852.29|855.39|852.51|852.71|849.83|0
1653583200000|2022-05-26 16:40:00|855.39|852.51|853.15|850.27|855.62|852.74|852.93|850.05|0
1653583500000|2022-05-26 16:45:00|852.7|849.82|855.16|852.28|855.84|852.96|851.81|848.93|0
1653583800000|2022-05-26 16:50:00|854.94|852.06|858.3|855.42|858.3|855.42|854.94|852.06|0
1653584100000|2022-05-26 16:55:00|858.52|855.64|860.54|857.66|860.99|858.11|857.63|854.75|0
1653584400000|2022-05-26 17:00:00|860.76|857.88|863|860.12|863.23|860.35|860.54|857.66|0
1653584700000|2022-05-26 17:05:00|862.78|859.9|865.25|862.37|865.25|862.37|862.33|859.45|0
1653585000000|2022-05-26 17:10:00|865.47|862.59|861.65|858.77|866.82|863.94|859.19|856.31|0
1653585300000|2022-05-26 17:15:00|861.88|859|859.63|856.75|861.88|859|858.96|856.08|0
1653585600000|2022-05-26 17:20:00|859.86|856.98|854.27|851.39|860.78|857.9|854.27|851.39|0
1653585900000|2022-05-26 17:25:00|854.5|851.62|854.27|851.39|858.08|855.2|852.7|849.82|0
1653586200000|2022-05-26 17:30:00|854.72|851.84|857.4|854.52|857.85|854.97|853.82|850.94|0
1653586500000|2022-05-26 17:35:00|857.06|854.18|856.28|853.4|857.18|854.3|855.16|852.28|0
1653586800000|2022-05-26 17:40:00|856.51|853.63|856.95|854.07|857.85|854.97|854.94|852.06|0
1653587100000|2022-05-26 17:45:00|856.73|853.85|857.62|854.74|858.52|855.64|856.05|853.17|0
1653587400000|2022-05-26 17:50:00|857.4|854.52|856.83|853.95|858.07|855.19|856.28|853.4|0
1653587700000|2022-05-26 17:55:00|856.72|853.84|859.64|856.76|860.53|857.65|853.36|850.48|0
1653588000000|2022-05-26 18:00:00|859.41|856.53|859.41|856.53|860.76|857.88|857.17|854.29|0
1653588300000|2022-05-26 18:05:00|859.19|856.31|858.29|855.41|859.86|856.98|855.15|852.27|0
1653588600000|2022-05-26 18:10:00|858.74|855.86|858.73|855.85|859.63|856.75|855.82|852.94|0
1653588900000|2022-05-26 18:15:00|858.28|855.4|858.28|855.4|860.3|857.42|857.39|854.51|0
1653589200000|2022-05-26 18:20:00|858.51|855.63|862.54|859.66|862.54|859.66|858.28|855.4|0
1653589500000|2022-05-26 18:25:00|862.32|859.44|858.73|855.85|862.99|860.11|857.83|854.95|0
1653589800000|2022-05-26 18:30:00|858.5|855.62|856.81|853.93|859.62|856.74|856.26|853.38|0
1653590100000|2022-05-26 18:35:00|856.93|854.05|854.24|851.36|857.15|854.27|852|849.12|0
1653590400000|2022-05-26 18:40:00|854.02|851.14|856.48|853.6|857.15|854.27|852.22|849.34|0
1653590700000|2022-05-26 18:45:00|856.7|853.82|856.03|853.15|857.82|854.94|854.68|851.8|0
1653591000000|2022-05-26 18:50:00|856.14|853.26|856.25|853.37|858.27|855.39|855.13|852.25|0
1653591300000|2022-05-26 18:55:00|856.03|853.15|857.59|854.71|859.39|856.51|855.8|852.92|0
1653591600000|2022-05-26 19:00:00|857.14|854.26|851.54|848.66|858.04|855.16|849.75|846.87|0
1653591900000|2022-05-26 19:05:00|851.32|848.44|856.69|853.81|857.81|854.93|850.87|847.99|0
1653592200000|2022-05-26 19:10:00|856.47|853.59|853.44|850.56|856.69|853.81|851.99|849.11|0
1653592500000|2022-05-26 19:15:00|853.33|850.45|848.85|845.97|854.45|851.57|845.27|842.39|0
1653592800000|2022-05-26 19:20:00|849.07|846.19|847.17|844.29|849.97|847.09|844.38|841.5|0
1653593100000|2022-05-26 19:25:00|847.06|844.18|849.74|846.86|851.76|848.88|844.82|841.94|0
1653593400000|2022-05-26 19:30:00|849.07|846.19|852.65|849.77|853.32|850.44|848.17|845.29|0
1653593700000|2022-05-26 19:35:00|852.42|849.54|854.66|851.78|855.11|852.23|849.51|846.63|0
1653594000000|2022-05-26 19:40:00|854.21|851.33|859.82|856.94|859.82|856.94|853.99|851.11|0
1653594300000|2022-05-26 19:45:00|860.27|857.39|863.63|860.75|863.63|860.75|858.02|855.14|0
1653594600000|2022-05-26 19:50:00|865.88|863|853.09|850.21|865.88|863|853.09|850.21|0
1653594900000|2022-05-26 19:55:00|852.42|849.54|849.95|847.07|854.66|851.78|847.94|845.06|0
1653595200000|2022-05-26 20:00:00|850.62|847.74|846.15|843.27|850.62|847.74|846.15|843.27|0
1653595500000|2022-05-26 20:05:00|845.92|843.04|844.81|841.93|845.92|843.04|842.8|839.92|0
1653595800000|2022-05-26 20:10:00|844.8|841.92|844.36|841.48|846.25|843.37|843.79|840.91|0
1653596100000|2022-05-26 20:15:00|844.15|840.79|845.04|841.68|846.83|843.47|844.15|840.79|0
1653596400000|2022-05-26 20:20:00|844.92|841.56|844.48|841.12|845.93|842.57|844.37|841.01|0
1653596700000|2022-05-26 20:25:00|844.37|841.01|845.71|842.35|846.15|842.79|844.37|841.01|0
1653597000000|2022-05-26 20:30:00|845.48|842.12|846.6|843.24|846.71|843.35|845.04|841.68|0
1653597300000|2022-05-26 20:35:00|846.37|843.01|846.6|843.24|846.82|843.46|845.93|842.57|0
1653597600000|2022-05-26 20:40:00|846.37|843.01|846.82|843.46|847.04|843.68|846.15|842.79|0
1653597900000|2022-05-26 20:45:00|846.37|843.01|846.59|843.23|846.82|843.46|845.92|842.56|0
1653598200000|2022-05-26 20:50:00|846.14|842.78|846.81|843.45|846.81|843.45|845.25|841.89|0
1653598500000|2022-05-26 20:55:00|846.37|843.01|846.92|843.56|847.59|844.23|846.36|843|0
1653598800000|2022-05-26 21:00:00|846.75|843.39|847.33|843.97|847.53|844.17|846.75|843.39|0
1653599100000|2022-05-26 21:05:00|847.43|844.07|847.88|844.52|848.25|844.89|847.43|844.07|0
1653599400000|2022-05-26 21:10:00|847.82|844.46|847.14|843.78|847.88|844.52|847|843.64|0
1653599700000|2022-05-26 21:15:00|847.16|843.8|846.09|842.73|847.22|843.86|846|842.64|0
1653600000000|2022-05-26 21:20:00|846.12|842.76|846.28|842.92|846.42|843.06|845.96|842.6|0
1653600300000|2022-05-26 21:25:00|846.25|842.89|846.48|843.12|846.61|843.25|846.16|842.8|0
1653600600000|2022-05-26 21:30:00|846.47|843.11|846.9|843.54|846.9|843.54|846.47|843.11|0
1653600900000|2022-05-26 21:35:00|846.87|843.51|846.86|843.5|847.03|843.67|846.8|843.44|0
1653601200000|2022-05-26 21:40:00|846.73|843.37|846.73|843.37|847.02|843.66|846.73|843.37|0
1653601500000|2022-05-26 21:45:00|846.93|843.57|846.57|843.21|846.93|843.57|846.57|843.21|0
1653601800000|2022-05-26 21:50:00|846.66|843.3|846.37|843.01|846.8|843.44|846.01|842.65|0
1653602100000|2022-05-26 21:55:00|846.21|842.85|845|841.64|846.56|843.2|844.93|841.57|0
1653602400000|2022-05-26 22:00:00|844.43|841.07|846.22|842.86|846.89|843.53|843.88|840.52|0
1653602700000|2022-05-26 22:05:00|846.44|843.08|848.45|845.09|848.68|845.32|845.66|842.3|0
1653603000000|2022-05-26 22:10:00|848.9|845.54|849.01|845.65|849.46|846.1|847.11|843.75|0
1653603300000|2022-05-26 22:15:00|849.24|845.88|851.03|847.67|851.03|847.67|849.12|845.76|0
1653603600000|2022-05-26 22:20:00|850.8|847.44|852.14|848.78|852.82|849.46|850.8|847.44|0
1653603900000|2022-05-26 22:25:00|852.37|849.01|849.68|846.32|852.92|849.56|849.46|846.1|0
1653604200000|2022-05-26 22:30:00|850.13|846.77|848.56|845.2|850.8|847.44|848.33|844.97|0
1653604500000|2022-05-26 22:35:00|848.33|844.97|847.88|844.52|848.89|845.53|847.88|844.52|0
1653604800000|2022-05-26 22:40:00|848.11|844.75|850.79|847.43|850.79|847.43|847.88|844.52|0
1653605100000|2022-05-26 22:45:00|851.01|847.65|849.22|845.86|851.01|847.65|848.78|845.42|0
1653605400000|2022-05-26 22:50:00|849.45|846.09|849.67|846.31|850.34|846.98|849|845.64|0
1653605700000|2022-05-26 22:55:00|849.44|846.08|849.55|846.19|849.67|846.31|848.77|845.41|0
1653606000000|2022-05-26 23:00:00|849.77|846.41|848.65|845.29|849.77|846.41|848.32|844.96|0
1653606300000|2022-05-26 23:05:00|848.77|845.41|849.89|846.53|850.33|846.97|848.54|845.18|0
1653606600000|2022-05-26 23:10:00|849.88|846.52|849.88|846.52|850.66|847.3|849.66|846.3|0
1653606900000|2022-05-26 23:15:00|849.77|846.41|848.99|845.63|850.55|847.19|848.76|845.4|0
1653607200000|2022-05-26 23:20:00|849.21|845.85|850.1|846.74|850.33|846.97|849.21|845.85|0
1653607500000|2022-05-26 23:25:00|850.21|846.85|851.22|847.86|851.44|848.08|850.1|846.74|0
1653607800000|2022-05-26 23:30:00|851|847.64|852.11|848.75|852.11|848.75|850.77|847.41|0
1653608100000|2022-05-26 23:35:00|852|848.64|852.78|849.42|852.89|849.53|851.89|848.53|0
1653608400000|2022-05-26 23:40:00|853.23|849.87|852.89|849.53|853.45|850.09|852.56|849.2|0
1653608700000|2022-05-26 23:45:00|853|849.64|852.78|849.42|854.12|850.76|852.78|849.42|0
1653609000000|2022-05-26 23:50:00|853.33|849.97|852.78|849.42|853.45|850.09|851.66|848.3|0
1653609300000|2022-05-26 23:55:00|852.55|849.19|851.99|848.63|853.11|849.75|851.99|848.63|0
1653609600000|2022-05-27 00:00:00|852.1|848.74|852.77|849.41|854.34|850.98|851.43|848.07|0
1653609900000|2022-05-27 00:05:00|853|849.64|851.87|848.51|853.89|850.53|851.65|848.29|0
1653610200000|2022-05-27 00:10:00|851.65|848.29|850.19|846.83|852.1|848.74|849.74|846.38|0
1653610500000|2022-05-27 00:15:00|850.3|846.94|851.42|848.06|852.09|848.73|849.18|845.82|0
1653610800000|2022-05-27 00:20:00|851.65|848.29|851.42|848.06|852.32|848.96|850.75|847.39|0
1653611100000|2022-05-27 00:25:00|851.53|848.17|851.42|848.06|851.64|848.28|850.75|847.39|0
1653611400000|2022-05-27 00:30:00|851.64|848.28|851.52|848.16|852.31|848.95|851.19|847.83|0
1653611700000|2022-05-27 00:35:00|851.41|848.05|847.39|844.03|851.64|848.28|846.71|843.35|0
1653612000000|2022-05-27 00:40:00|847.49|844.13|841.8|838.44|847.49|844.13|841.13|837.77|0
1653612300000|2022-05-27 00:45:00|841.13|837.77|839.34|835.98|841.8|838.44|838.45|835.09|0
1653612600000|2022-05-27 00:50:00|839.45|836.09|842.12|838.76|843.13|839.77|839.45|836.09|0
1653612900000|2022-05-27 00:55:00|842.02|838.66|843.24|839.88|844.02|840.66|841.79|838.43|0
1653613200000|2022-05-27 01:00:00|843.35|839.99|843.58|840.22|844.92|841.56|843.01|839.65|0
1653613500000|2022-05-27 01:05:00|843.8|840.44|843.8|840.44|844.69|841.33|843.24|839.88|0
1653613800000|2022-05-27 01:10:00|843.68|840.32|845.58|842.22|845.58|842.22|842.68|839.32|0
1653614100000|2022-05-27 01:15:00|845.47|842.11|846.92|843.56|846.92|843.56|844.91|841.55|0
1653614400000|2022-05-27 01:20:00|847.14|843.78|847.14|843.78|847.59|844.23|845.8|842.44|0
1653614700000|2022-05-27 01:25:00|847.37|844.01|844.9|841.54|847.47|844.11|844.68|841.32|0
1653615000000|2022-05-27 01:30:00|845.35|841.99|846.69|843.33|846.69|843.33|843.79|840.43|0
1653615300000|2022-05-27 01:35:00|846.91|843.55|842.55|839.19|847.47|844.11|842|838.64|0
1653615600000|2022-05-27 01:40:00|842.89|839.53|844|840.64|844.11|840.75|842.22|838.86|0
1653615900000|2022-05-27 01:45:00|843.89|840.53|844.67|841.31|845.34|841.98|843.11|839.75|0
1653616200000|2022-05-27 01:50:00|844.9|841.54|847.01|843.65|848.25|844.89|844.9|841.54|0
1653616500000|2022-05-27 01:55:00|847.13|843.77|846.23|842.87|847.8|844.44|844.89|841.53|0
1653616800000|2022-05-27 02:00:00|845.45|842.09|846.68|843.32|846.9|843.54|845.22|841.86|0
1653617100000|2022-05-27 02:05:00|846.78|843.42|845.78|842.42|847.45|844.09|844.66|841.3|0
1653617400000|2022-05-27 02:10:00|846.23|842.87|844.44|841.08|846.23|842.87|844.21|840.85|0
1653617700000|2022-05-27 02:15:00|844.55|841.19|844.66|841.3|845.11|841.75|843.54|840.18|0
1653618000000|2022-05-27 02:20:00|844.99|841.63|845.66|842.3|845.66|842.3|844.66|841.3|0
1653618300000|2022-05-27 02:25:00|845.77|842.41|843.98|840.62|845.88|842.52|843.76|840.4|0
1653618600000|2022-05-27 02:30:00|844.09|840.73|844.43|841.07|845.1|841.74|843.76|840.4|0
1653618900000|2022-05-27 02:35:00|844.65|841.29|845.32|841.96|845.43|842.07|843.31|839.95|0
1653619200000|2022-05-27 02:40:00|845.1|841.74|843.75|840.39|845.1|841.74|843.75|840.39|0
1653619500000|2022-05-27 02:45:00|843.42|840.06|843.08|839.72|843.98|840.62|842.41|839.05|0
1653619800000|2022-05-27 02:50:00|843.19|839.83|842.41|839.05|843.53|840.17|842.41|839.05|0
1653620100000|2022-05-27 02:55:00|842.63|839.27|842.85|839.49|843.3|839.94|841.96|838.6|0
1653620400000|2022-05-27 03:00:00|843.08|839.72|844.08|840.72|844.08|840.72|842.63|839.27|0
1653620700000|2022-05-27 03:05:00|843.97|840.61|845.08|841.72|845.31|841.95|843.75|840.39|0
1653621000000|2022-05-27 03:10:00|844.86|841.5|845.19|841.83|845.53|842.17|844.19|840.83|0
1653621300000|2022-05-27 03:15:00|844.86|841.5|845.75|842.39|846.2|842.84|844.41|841.05|0
1653621600000|2022-05-27 03:20:00|845.86|842.5|846.42|843.06|847.64|844.28|845.86|842.5|0
1653621900000|2022-05-27 03:25:00|846.3|842.94|848.09|844.73|848.65|845.29|846.3|842.94|0
1653622200000|2022-05-27 03:30:00|848.21|844.85|847.09|843.73|848.21|844.85|846.86|843.5|0
1653622500000|2022-05-27 03:35:00|846.86|843.5|845.97|842.61|847.53|844.17|845.97|842.61|0
1653622800000|2022-05-27 03:40:00|846.19|842.83|846.52|843.16|847.08|843.72|845.96|842.6|0
1653623100000|2022-05-27 03:45:00|846.74|843.38|846.41|843.05|847.08|843.72|846.41|843.05|0
1653623400000|2022-05-27 03:50:00|846.63|843.27|845.4|842.04|846.85|843.49|845.17|841.81|0
1653623700000|2022-05-27 03:55:00|845.51|842.15|844.17|840.81|846.07|842.71|844.17|840.81|0
1653624000000|2022-05-27 04:00:00|844.39|841.03|844.84|841.48|844.84|841.48|844.17|840.81|0
1653624300000|2022-05-27 04:05:00|844.94|841.58|846.18|842.82|846.4|843.04|844.84|841.48|0
1653624600000|2022-05-27 04:10:00|846.28|842.92|847.29|843.93|847.74|844.38|846.28|842.92|0
1653624900000|2022-05-27 04:15:00|847.51|844.15|847.74|844.38|847.74|844.38|847.07|843.71|0
1653625200000|2022-05-27 04:20:00|847.51|844.15|847.29|843.93|847.74|844.38|847.29|843.93|0
1653625500000|2022-05-27 04:25:00|847.06|843.7|847.51|844.15|847.96|844.6|847.06|843.7|0
1653625800000|2022-05-27 04:30:00|847.73|844.37|847.95|844.59|848.85|845.49|847.28|843.92|0
1653626100000|2022-05-27 04:35:00|848.18|844.82|847.73|844.37|848.4|845.04|847.5|844.14|0
1653626400000|2022-05-27 04:40:00|847.95|844.59|849.67|846.31|849.78|846.42|847.73|844.37|0
1653626700000|2022-05-27 04:45:00|849.78|846.42|849.33|845.97|850.23|846.87|849.11|845.75|0
1653627000000|2022-05-27 04:50:00|849.56|846.2|848.66|845.3|849.78|846.42|848.55|845.19|0
1653627300000|2022-05-27 04:55:00|848.88|845.52|848.1|844.74|848.88|845.52|848.1|844.74|0
1653627600000|2022-05-27 05:00:00|848.21|844.85|847.99|844.63|848.21|844.85|847.09|843.73|0
1653627900000|2022-05-27 05:05:00|847.87|844.51|848.31|844.95|849.1|845.74|847.09|843.73|0
1653628200000|2022-05-27 05:10:00|848.21|844.85|849.65|846.29|849.99|846.63|848.21|844.85|0
1653628500000|2022-05-27 05:15:00|849.55|846.19|849.54|846.18|850.66|847.3|849.1|845.74|0
1653628800000|2022-05-27 05:20:00|849.32|845.96|847.75|844.39|849.65|846.29|847.53|844.17|0
1653629100000|2022-05-27 05:25:00|847.64|844.28|848.87|845.51|849.2|845.84|847.53|844.17|0
1653629400000|2022-05-27 05:30:00|848.65|845.29|847.63|844.27|849.09|845.73|847.53|844.17|0
1653629700000|2022-05-27 05:35:00|847.75|844.39|847.3|843.94|848.64|845.28|846.86|843.5|0
1653630000000|2022-05-27 05:40:00|847.52|844.16|846.51|843.15|847.52|844.16|845.74|842.38|0
1653630300000|2022-05-27 05:45:00|846.4|843.04|844.39|841.03|846.74|843.38|843.28|839.92|0
1653630600000|2022-05-27 05:50:00|844.17|840.81|843.27|839.91|844.39|841.03|843.05|839.69|0
1653630900000|2022-05-27 05:55:00|843.05|839.69|846.17|842.81|846.17|842.81|842.38|839.02|0
1653631200000|2022-05-27 06:00:00|846.28|842.92|845.95|842.59|846.4|843.04|843.49|840.13|0
1653631500000|2022-05-27 06:05:00|846.17|842.81|843.27|839.91|846.28|842.92|842.15|838.79|0
1653631800000|2022-05-27 06:10:00|843.49|840.13|845.05|841.69|845.72|842.36|843.04|839.68|0
1653632100000|2022-05-27 06:15:00|844.83|841.47|844.83|841.47|846.39|843.03|844.6|841.24|0
1653632400000|2022-05-27 06:20:00|844.6|841.24|845.01|841.65|846.58|843.22|844.38|841.02|0
1653632700000|2022-05-27 06:25:00|845.12|841.76|846.13|842.77|846.13|842.77|843.01|839.65|0
1653633000000|2022-05-27 06:30:00|845.91|842.55|845.9|842.54|846.13|842.77|844.34|840.98|0
1653633300000|2022-05-27 06:35:00|846.01|842.65|845.45|842.09|846.57|843.21|845.45|842.09|0
1653633600000|2022-05-27 06:40:00|845.56|842.2|845.9|842.54|846.12|842.76|844.11|840.75|0
1653633900000|2022-05-27 06:45:00|846.01|842.65|846.34|842.98|847.46|844.1|845.68|842.32|0
1653634200000|2022-05-27 06:50:00|846.23|842.87|850.81|847.45|850.81|847.45|846.23|842.87|0
1653634500000|2022-05-27 06:55:00|851.03|847.67|852.15|848.79|852.37|849.01|850.14|846.78|0
1653634800000|2022-05-27 07:00:00|851.81|848.45|852.7|849.34|854.38|851.02|850.13|846.77|0
1653635100000|2022-05-27 07:05:00|852.35|849.47|851.56|848.68|852.58|849.7|850.79|847.91|0
1653635400000|2022-05-27 07:10:00|851.68|848.8|849.22|846.34|854.81|851.93|847.32|844.44|0
1653635700000|2022-05-27 07:15:00|849.55|846.67|846.31|843.43|850.11|847.23|845.75|842.87|0
1653636000000|2022-05-27 07:20:00|846.09|843.21|848.1|845.22|848.55|845.67|846.09|843.21|0
1653636300000|2022-05-27 07:25:00|847.76|844.88|849.1|846.22|850.78|847.9|847.2|844.32|0
1653636600000|2022-05-27 07:30:00|849.21|846.33|849.32|846.44|850.77|847.89|847.31|844.43|0
1653636900000|2022-05-27 07:35:00|849.21|846.33|850.1|847.22|851.77|848.89|849.09|846.21|0
1653637200000|2022-05-27 07:40:00|849.88|847|849.31|846.43|850.32|847.44|847.42|844.54|0
1653637500000|2022-05-27 07:45:00|849.09|846.21|848.53|845.65|850.1|847.22|847.75|844.87|0
1653637800000|2022-05-27 07:50:00|848.64|845.76|851.66|848.78|852.33|849.45|848.31|845.43|0
1653638100000|2022-05-27 07:55:00|851.44|848.56|849.65|846.77|852.11|849.23|849.2|846.32|0
1653638400000|2022-05-27 08:00:00|849.42|846.54|849.42|846.54|849.87|846.99|847.86|844.98|0
1653638700000|2022-05-27 08:05:00|849.2|846.32|852.32|849.44|852.77|849.89|848.53|845.65|0
1653639000000|2022-05-27 08:10:00|852.1|849.22|853.44|850.56|854.11|851.23|850.19|847.31|0
1653639300000|2022-05-27 08:15:00|853.22|850.34|852.77|849.89|856.35|853.47|851.87|848.99|0
1653639600000|2022-05-27 08:20:00|852.99|850.11|857.02|854.14|857.24|854.36|852.99|850.11|0
1653639900000|2022-05-27 08:25:00|857.24|854.36|860.08|857.2|860.6|857.72|857.02|854.14|0
1653640200000|2022-05-27 08:30:00|860.42|857.54|863.11|860.23|864.01|861.13|860.42|857.54|0
1653640500000|2022-05-27 08:35:00|862.99|860.11|861.31|858.43|864.34|861.46|861.31|858.43|0
1653640800000|2022-05-27 08:40:00|861.42|858.54|860.64|857.76|862.88|860|860.19|857.31|0
1653641100000|2022-05-27 08:45:00|860.52|857.64|858.84|855.96|860.52|857.64|858.62|855.74|0
1653641400000|2022-05-27 08:50:00|858.95|856.07|859.74|856.86|859.96|857.08|857.72|854.84|0
1653641700000|2022-05-27 08:55:00|859.96|857.08|862.2|859.32|862.43|859.55|859.4|856.52|0
1653642000000|2022-05-27 09:00:00|862.31|859.43|857.94|855.06|862.53|859.65|857.71|854.83|0
1653642300000|2022-05-27 09:05:00|857.71|854.83|857.94|855.06|858.61|855.73|856.92|854.04|0
1653642600000|2022-05-27 09:10:00|857.82|854.94|856.47|853.59|857.94|855.06|856.37|853.49|0
1653642900000|2022-05-27 09:15:00|856.14|853.26|858.16|855.28|858.16|855.28|856.02|853.14|0
1653643200000|2022-05-27 09:20:00|858.04|855.16|858.15|855.27|858.71|855.83|857.48|854.6|0
1653643500000|2022-05-27 09:25:00|857.93|855.05|860.62|857.74|860.95|858.07|857.71|854.83|0
1653643800000|2022-05-27 09:30:00|860.39|857.51|860.62|857.74|861.96|859.08|859.05|856.17|0
1653644100000|2022-05-27 09:35:00|860.39|857.51|861.74|858.86|861.96|859.08|859.94|857.06|0
1653644400000|2022-05-27 09:40:00|861.51|858.63|862.63|859.75|863.53|860.65|861.51|858.63|0
1653644700000|2022-05-27 09:45:00|862.41|859.53|863.53|860.65|864.2|861.32|861.28|858.4|0
1653645000000|2022-05-27 09:50:00|863.98|861.1|866.22|863.34|866.22|863.34|863.98|861.1|0
1653645300000|2022-05-27 09:55:00|866.67|863.79|867.81|864.93|869.82|866.94|866.45|863.57|0
1653645600000|2022-05-27 10:00:00|868.03|865.15|864.21|861.33|868.03|865.15|861.97|859.09|0
1653645900000|2022-05-27 10:05:00|863.99|861.11|860.17|857.29|864.32|861.44|860.17|857.29|0
1653646200000|2022-05-27 10:10:00|860.4|857.52|863.09|860.21|863.54|860.66|860.4|857.52|0
1653646500000|2022-05-27 10:15:00|863.31|860.43|861.29|858.41|863.98|861.1|861.29|858.41|0
1653646800000|2022-05-27 10:20:00|860.95|858.07|861.96|859.08|862.18|859.3|860.17|857.29|0
1653647100000|2022-05-27 10:25:00|862.07|859.19|862.41|859.53|863.08|860.2|861.51|858.63|0
1653647400000|2022-05-27 10:30:00|862.63|859.75|861.73|858.85|863.08|860.2|861.06|858.18|0
1653647700000|2022-05-27 10:35:00|861.84|858.96|861.51|858.63|862.4|859.52|860.83|857.95|0
1653648000000|2022-05-27 10:40:00|861.28|858.4|861.95|859.07|863.07|860.19|861.06|858.18|0
1653648300000|2022-05-27 10:45:00|862.18|859.3|860.6|857.72|862.28|859.4|860.38|857.5|0
1653648600000|2022-05-27 10:50:00|860.71|857.83|864.19|861.31|864.64|861.76|859.26|856.38|0
1653648900000|2022-05-27 10:55:00|863.97|861.09|865.54|862.66|865.99|863.11|862.95|860.07|0
1653649200000|2022-05-27 11:00:00|864.41|861.53|862.05|859.17|864.64|861.76|861.94|859.06|0
1653649500000|2022-05-27 11:05:00|861.72|858.84|862.39|859.51|863.51|860.63|860.82|857.94|0
1653649800000|2022-05-27 11:10:00|862.17|859.29|862.84|859.96|863.73|860.85|861.15|858.27|0
1653650100000|2022-05-27 11:15:00|862.61|859.73|859.47|856.59|863.51|860.63|858.8|855.92|0
1653650400000|2022-05-27 11:20:00|859.58|856.7|858.12|855.24|860.14|857.26|857.23|854.35|0
1653650700000|2022-05-27 11:25:00|857.9|855.02|859.91|857.03|860.14|857.26|857.68|854.8|0
1653651000000|2022-05-27 11:30:00|859.8|856.92|858.57|855.69|859.91|857.03|857.11|854.23|0
1653651300000|2022-05-27 11:35:00|858.79|855.91|858|855.12|859.12|856.24|857|854.12|0
1653651600000|2022-05-27 11:40:00|857.89|855.01|860.36|857.48|861.25|858.37|857.89|855.01|0
1653651900000|2022-05-27 11:45:00|860.58|857.7|857.44|854.56|860.58|857.7|856.77|853.89|0
1653652200000|2022-05-27 11:50:00|857.1|854.22|853.65|850.77|857.66|854.78|852.74|849.86|0
1653652500000|2022-05-27 11:55:00|853.87|850.99|853.2|850.32|854.1|851.22|852.41|849.53|0
1653652800000|2022-05-27 12:00:00|853.42|850.54|857.01|854.13|857.01|854.13|852.08|849.2|0
1653653100000|2022-05-27 12:05:00|856.78|853.9|860.37|857.49|860.6|857.72|856.78|853.9|0
1653653400000|2022-05-27 12:10:00|860.6|857.72|859.92|857.04|861.72|858.84|859.58|856.7|0
1653653700000|2022-05-27 12:15:00|859.7|856.82|857.9|855.02|859.7|856.82|857.9|855.02|0
1653654000000|2022-05-27 12:20:00|858.35|855.47|859.69|856.81|860.82|857.94|857.67|854.79|0
1653654300000|2022-05-27 12:25:00|859.58|856.7|857.45|854.57|859.92|857.04|857.11|854.23|0
1653654600000|2022-05-27 12:30:00|857.67|854.79|863.06|860.18|865.08|862.2|854.31|851.43|0
1653654900000|2022-05-27 12:35:00|863.96|861.08|872.28|869.4|872.96|870.08|862.72|859.84|0
1653655200000|2022-05-27 12:40:00|871.94|869.06|872.28|869.4|872.84|869.96|870.48|867.6|0
1653655500000|2022-05-27 12:45:00|872.5|869.62|879.56|876.68|880.96|878.08|872.28|869.4|0
1653655800000|2022-05-27 12:50:00|879.33|876.45|877.3|874.42|879.78|876.9|876.17|873.29|0
1653656100000|2022-05-27 12:55:00|877.53|874.65|878.2|875.32|878.2|875.32|875.95|873.07|0
1653656400000|2022-05-27 13:00:00|878.88|876|877.75|874.87|880.23|877.35|877.3|874.42|0
1653656700000|2022-05-27 13:05:00|877.97|875.09|878.42|875.54|880|877.12|877.4|874.52|0
1653657000000|2022-05-27 13:10:00|878.2|875.32|878.42|875.54|879.32|876.44|877.07|874.19|0
1653657300000|2022-05-27 13:15:00|878.64|875.76|875.49|872.61|879.32|876.44|875.26|872.38|0
1653657600000|2022-05-27 13:20:00|875.6|872.72|872.56|869.68|875.94|873.06|872.11|869.23|0
1653657900000|2022-05-27 13:25:00|872.67|869.79|875.03|872.15|875.48|872.6|872.67|869.79|0
1653658200000|2022-05-27 13:30:00|874.58|871.7|882.25|879.37|885.41|882.53|873.91|871.03|0
1653658500000|2022-05-27 13:35:00|882.02|879.14|891.96|889.08|892.64|889.76|881.79|878.91|0
1653658800000|2022-05-27 13:40:00|892.19|889.31|889.02|886.14|895.81|892.93|887.44|884.56|0
1653659100000|2022-05-27 13:45:00|888.79|885.91|899.15|896.27|900.96|898.08|888.79|885.91|0
1653659400000|2022-05-27 13:50:00|899.83|896.95|903.91|901.03|904.59|901.71|896.43|893.55|0
1653659700000|2022-05-27 13:55:00|904.13|901.25|903.9|901.02|908.45|905.57|903.23|900.35|0
1653660000000|2022-05-27 14:00:00|904.13|901.25|907.53|904.65|908.44|905.56|900.96|898.08|0
1653660300000|2022-05-27 14:05:00|907.87|904.99|905.49|902.61|907.99|905.11|902.09|899.21|0
1653660600000|2022-05-27 14:10:00|906.4|903.52|908.67|905.79|909.58|906.7|905.04|902.16|0
1653660900000|2022-05-27 14:15:00|908.44|905.56|910.89|908.01|911.62|908.74|908.17|905.29|0
1653661200000|2022-05-27 14:20:00|910.67|907.79|913.39|910.51|915.44|912.56|910.44|907.56|0
1653661500000|2022-05-27 14:25:00|913.16|910.28|909.04|906.16|913.62|910.74|909.04|906.16|0
1653661800000|2022-05-27 14:30:00|910.63|907.75|910.63|907.75|913.13|910.25|909.72|906.84|0
1653662100000|2022-05-27 14:35:00|910.17|907.29|909.49|906.61|912.9|910.02|909.26|906.38|0
1653662400000|2022-05-27 14:40:00|910.17|907.29|908.65|905.77|910.17|907.29|905.4|902.52|0
1653662700000|2022-05-27 14:45:00|908.42|905.54|909.33|906.45|909.78|906.9|905.02|902.14|0
1653663000000|2022-05-27 14:50:00|909.78|906.9|909.1|906.22|910.46|907.58|907.51|904.63|0
1653663300000|2022-05-27 14:55:00|909.33|906.45|903.47|900.59|910.01|907.13|902.79|899.91|0
1653663600000|2022-05-27 15:00:00|903.93|901.05|902.11|899.23|905.29|902.41|899.62|896.74|0
1653663900000|2022-05-27 15:05:00|902.34|899.46|906.64|903.76|906.64|903.76|900.98|898.1|0
1653664200000|2022-05-27 15:10:00|906.87|903.99|910.5|907.62|910.73|907.85|905.74|902.86|0
1653664500000|2022-05-27 15:15:00|910.05|907.17|912.09|909.21|913.68|910.8|909.14|906.26|0
1653664800000|2022-05-27 15:20:00|912.32|909.44|912.54|909.66|914.14|911.26|910.95|908.07|0
1653665100000|2022-05-27 15:25:00|912.32|909.44|911.29|908.41|912.77|909.89|909.13|906.25|0
1653665400000|2022-05-27 15:30:00|911.63|908.75|912.77|909.89|914.47|911.59|910.95|908.07|0
1653665700000|2022-05-27 15:35:00|912.54|909.66|911.26|908.38|913.68|910.8|909.58|906.7|0
1653666000000|2022-05-27 15:40:00|911.48|908.6|914.89|912.01|916.94|914.06|910.8|907.92|0
1653666300000|2022-05-27 15:45:00|914.67|911.79|917.17|914.29|918.08|915.2|913.98|911.1|0
1653666600000|2022-05-27 15:50:00|917.4|914.52|916.71|913.83|918.53|915.65|916.03|913.15|0
1653666900000|2022-05-27 15:55:00|916.48|913.6|917.39|914.51|917.62|914.74|915.34|912.46|0
1653667200000|2022-05-27 16:00:00|917.62|914.74|919.21|916.33|920.35|917.47|917.39|914.51|0
1653667500000|2022-05-27 16:05:00|918.99|916.11|918.3|915.42|919.67|916.79|916.71|913.83|0
1653667800000|2022-05-27 16:10:00|918.07|915.19|919.89|917.01|920.58|917.7|917.84|914.96|0
1653668100000|2022-05-27 16:15:00|919.66|916.78|916.93|914.05|919.89|917.01|914.65|911.77|0
1653668400000|2022-05-27 16:20:00|916.7|913.82|913.51|910.63|917.16|914.28|913.29|910.41|0
1653668700000|2022-05-27 16:25:00|912.6|909.72|916.01|913.13|916.47|913.59|912.48|909.6|0
1653669000000|2022-05-27 16:30:00|915.67|912.79|914.47|911.59|916.92|914.04|914.14|911.26|0
1653669300000|2022-05-27 16:35:00|914.59|911.71|914.53|911.65|915.33|912.45|911.35|908.47|0
1653669600000|2022-05-27 16:40:00|914.3|911.42|915.44|912.56|916.35|913.47|914.08|911.2|0
1653669900000|2022-05-27 16:45:00|915.67|912.79|911.57|908.69|915.67|912.79|911.57|908.69|0
1653670200000|2022-05-27 16:50:00|911.8|908.92|915.44|912.56|915.67|912.79|910.66|907.78|0
1653670500000|2022-05-27 16:55:00|915.21|912.33|916.12|913.24|917.71|914.83|915.21|912.33|0
1653670800000|2022-05-27 17:00:00|916.35|913.47|917.71|914.83|917.94|915.06|914.98|912.1|0
1653671100000|2022-05-27 17:05:00|917.94|915.06|919.31|916.43|919.53|916.65|916.57|913.69|0
1653671400000|2022-05-27 17:10:00|918.85|915.97|918.3|915.42|919.76|916.88|916.57|913.69|0
1653671700000|2022-05-27 17:15:00|918.08|915.2|918.3|915.42|918.76|915.88|916.48|913.6|0
1653672000000|2022-05-27 17:20:00|918.07|915.19|916.25|913.37|918.76|915.88|914.66|911.78|0
1653672300000|2022-05-27 17:25:00|916.48|913.6|917.14|914.26|917.82|914.94|914.43|911.55|0
1653672600000|2022-05-27 17:30:00|917.25|914.37|916|913.12|919.18|916.3|915.54|912.66|0
1653672900000|2022-05-27 17:35:00|915.77|912.89|914.18|911.3|917.13|914.25|914.18|911.3|0
1653673200000|2022-05-27 17:40:00|914.41|911.53|913.5|910.62|914.97|912.09|912.81|909.93|0
1653673500000|2022-05-27 17:45:00|913.72|910.84|914.4|911.52|915.08|912.2|912.59|909.71|0
1653673800000|2022-05-27 17:50:00|914.17|911.29|915.54|912.66|915.99|913.11|913.95|911.07|0
1653674100000|2022-05-27 17:55:00|915.31|912.43|915.99|913.11|916.22|913.34|914.17|911.29|0
1653674400000|2022-05-27 18:00:00|915.64|912.76|915.76|912.88|916.9|914.02|913.94|911.06|0
1653674700000|2022-05-27 18:05:00|915.53|912.65|917.58|914.7|917.58|914.7|913.26|910.38|0
1653675000000|2022-05-27 18:10:00|917.8|914.92|916.89|914.01|918.03|915.15|916.21|913.33|0
1653675300000|2022-05-27 18:15:00|916.66|913.78|919.39|916.51|919.39|916.51|916.66|913.78|0
1653675600000|2022-05-27 18:20:00|919.16|916.28|919.62|916.74|919.85|916.97|918.71|915.83|0
1653675900000|2022-05-27 18:25:00|919.84|916.96|918.25|915.37|919.84|916.96|917.57|914.69|0
1653676200000|2022-05-27 18:30:00|918.48|915.6|919.61|916.73|919.61|916.73|918.25|915.37|0
1653676500000|2022-05-27 18:35:00|919.16|916.28|919.16|916.28|921.89|919.01|918.25|915.37|0
1653676800000|2022-05-27 18:40:00|918.93|916.05|920.75|917.87|920.97|918.09|917.11|914.23|0
1653677100000|2022-05-27 18:45:00|920.97|918.09|921.43|918.55|922.11|919.23|919.95|917.07|0
1653677400000|2022-05-27 18:50:00|920.97|918.09|921.43|918.55|922.79|919.91|920.29|917.41|0
1653677700000|2022-05-27 18:55:00|921.65|918.77|923.93|921.05|924.38|921.5|921.65|918.77|0
1653678000000|2022-05-27 19:00:00|923.25|920.37|926.7|923.82|926.7|923.82|923.02|920.14|0
1653678300000|2022-05-27 19:05:00|926.93|924.05|931.94|929.06|932.4|929.52|926.47|923.59|0
1653678600000|2022-05-27 19:10:00|932.4|929.52|931.48|928.6|932.4|929.52|929.66|926.78|0
1653678900000|2022-05-27 19:15:00|931.71|928.83|932.16|929.28|932.17|929.29|929.2|926.32|0
1653679200000|2022-05-27 19:20:00|932.39|929.51|934.9|932.02|935.13|932.25|931.25|928.37|0
1653679500000|2022-05-27 19:25:00|934.67|931.79|935.76|932.88|936.67|933.79|934.67|931.79|0
1653679800000|2022-05-27 19:30:00|935.53|932.65|933.93|931.05|937.35|934.47|933.93|931.05|0
1653680100000|2022-05-27 19:35:00|933.7|930.82|931.42|928.54|933.7|930.82|929.14|926.26|0
1653680400000|2022-05-27 19:40:00|931.19|928.31|935.29|932.41|935.52|932.64|929.82|926.94|0
1653680700000|2022-05-27 19:45:00|935.75|932.87|932.1|929.22|935.98|933.1|929.59|926.71|0
1653681000000|2022-05-27 19:50:00|932.33|929.45|935.29|932.41|935.98|933.1|929.36|926.48|0
1653681300000|2022-05-27 19:55:00|935.75|932.87|943.74|940.86|943.97|941.09|935.75|932.87|0
1653681600000|2022-05-27 20:00:00|944.43|941.55|943.97|941.09|946.03|943.15|941.91|939.03|0
1653681900000|2022-05-27 20:05:00|943.74|940.86|947.4|944.52|948.08|945.2|943.05|940.17|0
1653682200000|2022-05-27 20:10:00|947.05|944.17|948.81|945.93|949.5|946.62|946.94|944.06|0
1653956400000|2022-05-31 00:20:00|959.48|957.08|957.42|955.02|959.48|957.08|956.5|954.1|0
1653956700000|2022-05-31 00:25:00|957.65|955.25|954.89|952.49|957.65|955.25|954.32|951.92|0
1653957000000|2022-05-31 00:30:00|954.54|952.14|950.54|948.14|955.12|952.72|949.28|946.88|0
1653969600000|2022-05-31 04:00:00|952.03|949.23|952.03|949.23|952.03|949.23|951.57|948.77|0
1653969900000|2022-05-31 04:05:00|951.91|949.11|953.4|950.6|954.43|951.63|951.91|949.11|0
1653970200000|2022-05-31 04:10:00|953.63|950.83|952.71|949.91|953.63|950.83|952.48|949.68|0
1653970500000|2022-05-31 04:15:00|952.94|950.14|952.02|949.22|952.94|950.14|951.79|948.99|0
1653970800000|2022-05-31 04:20:00|952.25|949.45|950.19|947.39|952.25|949.45|949.96|947.16|0
1653971100000|2022-05-31 04:25:00|949.96|947.16|952.02|949.22|952.02|949.22|949.96|947.16|0
1653971400000|2022-05-31 04:30:00|952.48|949.68|952.13|949.33|953.39|950.59|951.1|948.3|0
1653971700000|2022-05-31 04:35:00|952.02|949.22|951.9|949.1|952.81|950.01|950.98|948.18|0
1653972000000|2022-05-31 04:40:00|952.02|949.22|952.24|949.44|952.47|949.67|951.1|948.3|0
1653972300000|2022-05-31 04:45:00|951.89|949.09|952.58|949.78|952.93|950.13|951.66|948.86|0
1653972600000|2022-05-31 04:50:00|952.81|950.01|953.49|950.69|953.84|951.04|952.35|949.55|0
1653972900000|2022-05-31 04:55:00|953.38|950.58|952.92|950.12|953.61|950.81|952.24|949.44|0
1653973200000|2022-05-31 05:00:00|953.38|950.58|953.38|950.58|954.53|951.73|952.46|949.66|0
1653973500000|2022-05-31 05:05:00|953.49|950.69|952.8|950|954.3|951.5|952.23|949.43|0
1653973800000|2022-05-31 05:10:00|952.92|950.12|953.26|950.46|953.72|950.92|951.54|948.74|0
1653974100000|2022-05-31 05:15:00|953.15|950.35|952.92|950.12|953.71|950.91|952.46|949.66|0
1653974400000|2022-05-31 05:20:00|952.8|950|954.52|951.72|954.98|952.18|952|949.2|0
1653974700000|2022-05-31 05:25:00|954.4|951.6|955.43|952.63|955.43|952.63|953.37|950.57|0
1653975000000|2022-05-31 05:30:00|955.31|952.51|955.89|953.09|956.35|953.55|955.08|952.28|0
1653975300000|2022-05-31 05:35:00|956.12|953.32|952.91|950.11|956.35|953.55|952.45|949.65|0
1653975600000|2022-05-31 05:40:00|952.45|949.65|951.99|949.19|953.59|950.79|951.76|948.96|0
1653975900000|2022-05-31 05:45:00|951.87|949.07|951.53|948.73|952.22|949.42|951.07|948.27|0
1653976200000|2022-05-31 05:50:00|951.76|948.96|949.92|947.12|952.9|950.1|949.24|946.44|0
1653976500000|2022-05-31 05:55:00|950.03|947.23|950.38|947.58|954.05|951.25|950.03|947.23|0
1653976800000|2022-05-31 06:00:00|950.15|947.35|948.55|945.75|951.75|948.95|948.55|945.75|0
1653977100000|2022-05-31 06:05:00|948.66|945.86|946.94|944.14|951.06|948.26|945.8|943|0
1653977400000|2022-05-31 06:10:00|946.48|943.68|945.8|943|947.17|944.37|944.65|941.85|0
1653977700000|2022-05-31 06:15:00|945.57|942.77|943.28|940.48|946.25|943.45|939.85|937.05|0
1653978000000|2022-05-31 06:20:00|942.7|939.9|944.88|942.08|945.11|942.31|942.36|939.56|0
1653978300000|2022-05-31 06:25:00|944.65|941.85|947.5|944.7|947.85|945.05|944.65|941.85|0
1653978600000|2022-05-31 06:30:00|947.62|944.82|947.96|945.16|948.54|945.74|947.16|944.36|0
1653978900000|2022-05-31 06:35:00|948.08|945.28|944.64|941.84|948.31|945.51|944.41|941.61|0
1653979200000|2022-05-31 06:40:00|944.87|942.07|939.61|936.81|945.79|942.99|939.61|936.81|0
1653979500000|2022-05-31 06:45:00|939.84|937.04|934.59|931.79|940.53|937.73|934.01|931.21|0
1653979800000|2022-05-31 06:50:00|934.82|932.02|935.73|932.93|937.44|934.64|932.99|930.19|0
1653980100000|2022-05-31 06:55:00|935.95|933.15|937.43|934.63|938.92|936.12|935.27|932.47|0
1653980400000|2022-05-31 07:00:00|937.09|934.29|935.95|933.15|939.15|936.35|933.9|931.1|0
1653980700000|2022-05-31 07:05:00|936.55|934.15|934.7|932.3|936.77|934.37|929.19|926.79|0
1653981000000|2022-05-31 07:10:00|934.35|931.95|932.64|930.24|935.38|932.98|930.36|927.96|0
1653981300000|2022-05-31 07:15:00|933.1|930.7|927.74|925.34|933.78|931.38|927.63|925.23|0
1653981600000|2022-05-31 07:20:00|927.63|925.23|930.82|928.42|931.04|928.64|926.71|924.31|0
1653981900000|2022-05-31 07:25:00|931.27|928.87|929.9|927.5|932.64|930.24|928.99|926.59|0
1653982200000|2022-05-31 07:30:00|929.55|927.15|930.36|927.96|932.18|929.78|927.28|924.88|0
1653982500000|2022-05-31 07:35:00|930.13|927.73|926.48|924.08|931.5|929.1|925.8|923.4|0
1653982800000|2022-05-31 07:40:00|926.25|923.85|928.98|926.58|928.98|926.58|924.66|922.26|0
1653983100000|2022-05-31 07:45:00|928.76|926.36|924.65|922.25|928.76|926.36|924.65|922.25|0
1653983400000|2022-05-31 07:50:00|925.11|922.71|926.13|923.73|927.38|924.98|924.88|922.48|0
1653983700000|2022-05-31 07:55:00|926.02|923.62|928.86|926.46|930.23|927.83|926.02|923.62|0
1653984000000|2022-05-31 08:00:00|929.66|927.26|936.96|934.56|937.42|935.02|928.98|926.58|0
1653984300000|2022-05-31 08:05:00|937.19|934.79|937.87|935.47|937.87|935.47|935.13|932.73|0
1653984600000|2022-05-31 08:10:00|937.19|934.79|936.73|934.33|938.1|935.7|935.36|932.96|0
1653984900000|2022-05-31 08:15:00|936.96|934.56|943.81|941.41|944.96|942.56|936.73|934.33|0
1653985200000|2022-05-31 08:20:00|944.27|941.87|945.64|943.24|946.67|944.27|943.12|940.72|0
1653985500000|2022-05-31 08:25:00|945.41|943.01|947.7|945.3|948.84|946.44|944.04|941.64|0
1653985800000|2022-05-31 08:30:00|948.16|945.76|947.01|944.61|948.38|945.98|945.75|943.35|0
1653986100000|2022-05-31 08:35:00|946.89|944.49|947.92|945.52|948.38|945.98|944.72|942.32|0
1653986400000|2022-05-31 08:40:00|948.38|945.98|949.52|947.12|952.27|949.87|948.15|945.75|0
1653986700000|2022-05-31 08:45:00|949.75|947.35|946.65|944.25|950.55|948.15|945.63|943.23|0
1653987000000|2022-05-31 08:50:00|947|944.6|946.09|943.69|948.15|945.75|945.97|943.57|0
1653987300000|2022-05-31 08:55:00|946.54|944.14|944.25|941.85|947.8|945.4|942.88|940.48|0
1653987600000|2022-05-31 09:00:00|944.48|942.08|937.39|934.99|944.48|942.08|935.68|933.28|0
1653987900000|2022-05-31 09:05:00|937.16|934.76|933.74|931.34|937.39|934.99|933.74|931.34|0
1653988200000|2022-05-31 09:10:00|933.51|931.11|930.31|927.91|934.65|932.25|929.86|927.46|0
1653988500000|2022-05-31 09:15:00|930.09|927.69|930.65|928.25|931.68|929.28|928.49|926.09|0
1653988800000|2022-05-31 09:20:00|930.54|928.14|924.84|922.44|934.65|932.25|924.84|922.44|0
1653989100000|2022-05-31 09:25:00|924.61|922.21|929.4|927|929.85|927.45|924.61|922.21|0
1653989400000|2022-05-31 09:30:00|929.62|927.22|925.75|923.35|931.33|928.93|925.17|922.77|0
1653989700000|2022-05-31 09:35:00|925.4|923|918.01|915.61|925.98|923.58|917.55|915.15|0
1653990000000|2022-05-31 09:40:00|918.24|915.84|915.73|913.33|919.83|917.43|913.35|910.95|0
1653990300000|2022-05-31 09:45:00|915.28|912.88|917.78|915.38|920.73|918.33|915.28|912.88|0
1653990600000|2022-05-31 09:50:00|917.55|915.15|918|915.6|919.14|916.74|916.41|914.01|0
1653990900000|2022-05-31 09:55:00|917.78|915.38|919.59|917.19|920.61|918.21|917.43|915.03|0
1653991200000|2022-05-31 10:00:00|919.36|916.96|916.18|913.78|919.93|917.53|914.93|912.53|0
1653991500000|2022-05-31 10:05:00|916.41|914.01|918.22|915.82|918.33|915.93|913.33|910.93|0
1653991800000|2022-05-31 10:10:00|917.77|915.37|918.68|916.28|920.04|917.64|916.86|914.46|0
1653992100000|2022-05-31 10:15:00|918.9|916.5|918.45|916.05|920.83|918.43|918.22|915.82|0
1653992400000|2022-05-31 10:20:00|918.22|915.82|918.9|916.5|919.58|917.18|916.17|913.77|0
1653992700000|2022-05-31 10:25:00|918.67|916.27|919.58|917.18|920.72|918.32|917.53|915.13|0
1653993000000|2022-05-31 10:30:00|919.35|916.95|918.67|916.27|920.49|918.09|917.19|914.79|0
1653993300000|2022-05-31 10:35:00|918.78|916.38|925.16|922.76|925.17|922.77|918.78|916.38|0
1653993600000|2022-05-31 10:40:00|924.94|922.54|930.64|928.24|931.09|928.69|924.48|922.08|0
1653993900000|2022-05-31 10:45:00|930.41|928.01|928.07|925.67|932.35|929.95|926.64|924.24|0
1653994200000|2022-05-31 10:50:00|928.3|925.9|925.9|923.5|929.09|926.69|924.42|922.02|0
1653994500000|2022-05-31 10:55:00|925.79|923.39|925.67|923.27|928.07|925.67|925.11|922.71|0
1653994800000|2022-05-31 11:00:00|926.35|923.95|930.8|928.4|931.49|929.09|926.35|923.95|0
1653995100000|2022-05-31 11:05:00|931.26|928.86|934.68|932.28|934.91|932.51|930.57|928.17|0
1653995400000|2022-05-31 11:10:00|934.56|932.16|929.43|927.03|936.74|934.34|928.97|926.57|0
1653995700000|2022-05-31 11:15:00|929.2|926.8|927.38|924.98|929.2|926.8|926.24|923.84|0
1653996000000|2022-05-31 11:20:00|927.6|925.2|926.92|924.52|929.43|927.03|926.34|923.94|0
1653996300000|2022-05-31 11:25:00|926.8|924.4|925.55|923.15|927.15|924.75|924.97|922.57|0
1653996600000|2022-05-31 11:30:00|925.43|923.03|927.14|924.74|927.25|924.85|924.64|922.24|0
1653996900000|2022-05-31 11:35:00|926.69|924.29|929.07|926.67|931.02|928.62|926.69|924.29|0
1653997200000|2022-05-31 11:40:00|928.51|926.11|926.68|924.28|928.74|926.34|925.77|923.37|0
1653997500000|2022-05-31 11:45:00|926.91|924.51|926.11|923.71|927.59|925.19|926.11|923.71|0
1653997800000|2022-05-31 11:50:00|926.22|923.82|922.46|920.06|926.68|924.28|922.12|919.72|0
1653998100000|2022-05-31 11:55:00|922.58|920.18|926.45|924.05|926.68|924.28|922.35|919.95|0
1653998400000|2022-05-31 12:00:00|926.56|924.16|919.39|916.99|927.13|924.73|918.48|916.08|0
1653998700000|2022-05-31 12:05:00|919.16|916.76|918.25|915.85|919.72|917.32|917.11|914.71|0
1653999000000|2022-05-31 12:10:00|918.47|916.07|919.15|916.75|919.38|916.98|916.65|914.25|0
1653999300000|2022-05-31 12:15:00|918.81|916.41|920.75|918.35|921.43|919.03|916.42|914.02|0
1653999600000|2022-05-31 12:20:00|920.97|918.57|917.79|915.39|921.43|919.03|917.79|915.39|0
1653999900000|2022-05-31 12:25:00|918.01|915.61|919.15|916.75|920.06|917.66|915.74|913.34|0
1654000200000|2022-05-31 12:30:00|918.8|916.4|914.6|912.2|919.15|916.75|913.92|911.52|0
1654000500000|2022-05-31 12:35:00|914.83|912.43|914.66|912.26|917.55|915.15|913.92|911.52|0
1654000800000|2022-05-31 12:40:00|914.89|912.49|914.4|912|915.35|912.95|912.16|909.76|0
1654001100000|2022-05-31 12:45:00|914.63|912.23|918.49|916.09|918.71|916.31|913.49|911.09|0
1654001400000|2022-05-31 12:50:00|918.71|916.31|916.67|914.27|919.62|917.22|916.67|914.27|0
1654001700000|2022-05-31 12:55:00|916.89|914.49|914.39|911.99|918.94|916.54|914.17|911.77|0
1654002000000|2022-05-31 13:00:00|914.5|912.1|919.16|916.76|920.98|918.58|914.39|911.99|0
1654002300000|2022-05-31 13:05:00|919.39|916.99|920.98|918.58|921.89|919.49|918.93|916.53|0
1654002600000|2022-05-31 13:10:00|921.21|918.81|927.81|925.41|927.81|925.41|920.98|918.58|0
1654002900000|2022-05-31 13:15:00|928.03|925.63|925.07|922.67|928.03|925.63|923.82|921.42|0
1654003200000|2022-05-31 13:20:00|924.84|922.44|926.89|924.49|927.57|925.17|923.93|921.53|0
1654003500000|2022-05-31 13:25:00|926.66|924.26|928.71|926.31|932.36|929.96|926.43|924.03|0
1654003800000|2022-05-31 13:30:00|927.57|925.17|907.99|905.59|930.31|927.91|907.99|905.59|0
1654004100000|2022-05-31 13:35:00|907.08|904.68|904.69|902.29|911.62|909.22|902.73|900.33|0
1654004400000|2022-05-31 13:40:00|903.67|901.27|900.17|897.77|904.69|902.29|898.14|895.74|0
1654004700000|2022-05-31 13:45:00|902.2|899.8|900.84|898.44|908.31|905.91|900.84|898.44|0
1654005000000|2022-05-31 13:50:00|901.52|899.12|907.18|904.78|909.22|906.82|901.3|898.9|0
1654005300000|2022-05-31 13:55:00|907.4|905|907.28|904.88|913.07|910.67|906.27|903.87|0
1654005600000|2022-05-31 14:00:00|906.83|904.43|899.26|896.86|910.35|907.95|899.26|896.86|0
1654005900000|2022-05-31 14:05:00|899.48|897.08|896.54|894.14|904.45|902.05|896.54|894.14|0
1654006200000|2022-05-31 14:10:00|896.09|893.69|906.26|903.86|906.49|904.09|896.09|893.69|0
1654006500000|2022-05-31 14:15:00|907.05|904.65|912.83|910.43|912.83|910.43|906.26|903.86|0
1654006800000|2022-05-31 14:20:00|913.62|911.22|916.79|914.39|923.5|921.1|913.51|911.11|0
1654007100000|2022-05-31 14:25:00|916.91|914.51|910.72|908.32|918.22|915.82|910.49|908.09|0
1654007400000|2022-05-31 14:30:00|910.27|907.87|916.12|913.72|921.86|919.46|910.27|907.87|0
1654007700000|2022-05-31 14:35:00|915.67|913.27|915.32|912.92|918.96|916.56|912.26|909.86|0
1654008000000|2022-05-31 14:40:00|915.89|913.49|922.93|920.53|924.3|921.9|914.98|912.58|0
1654008300000|2022-05-31 14:45:00|923.39|920.99|919.52|917.12|927.03|924.63|918.84|916.44|0
1654008600000|2022-05-31 14:50:00|919.29|916.89|923.27|920.87|924.52|922.12|918.61|916.21|0
1654008900000|2022-05-31 14:55:00|923.84|921.44|922.02|919.62|924.75|922.35|918.84|916.44|0
1654009200000|2022-05-31 15:00:00|921.79|919.39|926.57|924.17|927.48|925.08|921.34|918.94|0
1654009500000|2022-05-31 15:05:00|926.79|924.39|916|913.6|927.93|925.53|914.06|911.66|0
1654009800000|2022-05-31 15:10:00|916.23|913.83|909.73|907.33|917.22|914.82|909.5|907.1|0
1654010100000|2022-05-31 15:15:00|909.05|906.65|909.27|906.87|912.22|909.82|908.59|906.19|0
1654010400000|2022-05-31 15:20:00|908.36|905.96|910.4|908|914.27|911.87|908.36|905.96|0
1654010700000|2022-05-31 15:25:00|911.09|908.69|910.26|907.86|914.94|912.54|908.82|906.42|0
1654011000000|2022-05-31 15:30:00|909.12|906.72|909.35|906.95|912.3|909.9|906.17|903.77|0
1654011300000|2022-05-31 15:35:00|908.67|906.27|918.44|916.04|918.44|916.04|907.99|905.59|0
1654011600000|2022-05-31 15:40:00|918.67|916.27|919.8|917.4|921.85|919.45|915.25|912.85|0
1654011900000|2022-05-31 15:45:00|920.26|917.86|925.72|923.32|926.41|924.01|920.03|917.63|0
1654012200000|2022-05-31 15:50:00|925.27|922.87|933.25|930.85|934.39|931.99|925.27|922.87|0
1654012500000|2022-05-31 15:55:00|933.48|931.08|936.45|934.05|939.19|936.79|933.25|930.85|0
1654012800000|2022-05-31 16:00:00|936.91|934.51|944.37|941.97|944.37|941.97|936.68|934.28|0
1654013100000|2022-05-31 16:05:00|944.25|941.85|938.64|936.24|944.25|941.85|938.64|936.24|0
1654013400000|2022-05-31 16:10:00|938.41|936.01|933.37|930.97|940.47|938.07|933.37|930.97|0
1654013700000|2022-05-31 16:15:00|933.15|930.75|931.77|929.37|934.52|932.12|927.43|925.03|0
1654014000000|2022-05-31 16:20:00|932|929.6|928.34|925.94|932|929.6|925.83|923.43|0
1654014300000|2022-05-31 16:25:00|928.11|925.71|933.14|930.74|933.14|930.74|928.11|925.71|0
1654014600000|2022-05-31 16:30:00|933.6|931.2|934.74|932.34|934.74|932.34|931.08|928.68|0
1654014900000|2022-05-31 16:35:00|935.2|932.8|941.38|938.98|941.84|939.44|934.74|932.34|0
1654015200000|2022-05-31 16:40:00|941.61|939.21|942.06|939.66|945.5|943.1|940.46|938.06|0
1654015500000|2022-05-31 16:45:00|942.29|939.89|941.6|939.2|944.58|942.18|939.54|937.14|0
1654015800000|2022-05-31 16:50:00|941.37|938.97|944.35|941.95|945.27|942.87|940.91|938.51|0
1654016100000|2022-05-31 16:55:00|944.58|942.18|941.14|938.74|946.3|943.9|940.45|938.05|0
1654016400000|2022-05-31 17:00:00|940.45|938.05|935.18|932.78|942.74|940.34|932.67|930.27|0
1654016700000|2022-05-31 17:05:00|935.87|933.47|943.89|941.49|945.26|942.86|935.64|933.24|0
1654017000000|2022-05-31 17:10:00|943.66|941.26|938.61|936.21|943.66|941.26|937.93|935.53|0
1654017300000|2022-05-31 17:15:00|938.84|936.44|931.52|929.12|938.84|936.44|929.23|926.83|0
1654017600000|2022-05-31 17:20:00|932.2|929.8|929.92|927.52|932.66|930.26|929|926.6|0
1654017900000|2022-05-31 17:25:00|929.46|927.06|930.37|927.97|933.35|930.95|927.17|924.77|0
1654018200000|2022-05-31 17:30:00|929.91|927.51|939.06|936.66|939.06|936.66|929.23|926.83|0
1654018500000|2022-05-31 17:35:00|938.84|936.44|936.65|934.25|941.35|938.95|934.48|932.08|0
1654018800000|2022-05-31 17:40:00|937|934.6|941.35|938.95|941.35|938.95|935.63|933.23|0
1654019100000|2022-05-31 17:45:00|941.12|938.72|939.29|936.89|942.73|940.33|937.23|934.83|0
1654019400000|2022-05-31 17:50:00|939.52|937.12|945.47|943.07|948.23|945.83|938.6|936.2|0
1654019700000|2022-05-31 17:55:00|945.93|943.53|951.44|949.04|951.67|949.27|945.25|942.85|0
1654020000000|2022-05-31 18:00:00|950.29|947.89|948.22|945.82|952.82|950.42|947.31|944.91|0
1654020300000|2022-05-31 18:05:00|946.85|944.45|947.99|945.59|948.91|946.51|943.86|941.46|0
1654020600000|2022-05-31 18:10:00|948.45|946.05|948.45|946.05|950.06|947.66|945.93|943.53|0
1654020900000|2022-05-31 18:15:00|947.99|945.59|950.28|947.88|950.51|948.11|946.84|944.44|0
1654021200000|2022-05-31 18:20:00|950.97|948.57|945.23|942.83|951.66|949.26|941.8|939.4|0
1654021500000|2022-05-31 18:25:00|945|942.6|943.4|941|945.46|943.06|939.73|937.33|0
1654021800000|2022-05-31 18:30:00|943.17|940.77|941.71|939.31|946.06|943.66|941.02|938.62|0
1654022100000|2022-05-31 18:35:00|941.94|939.54|943.08|940.68|945.37|942.97|940.34|937.94|0
1654022400000|2022-05-31 18:40:00|943.54|941.14|933.93|931.53|943.54|941.14|933.25|930.85|0
1654022700000|2022-05-31 18:45:00|933.02|930.62|926.17|923.77|933.02|930.62|922.3|919.9|0
1654023000000|2022-05-31 18:50:00|925.72|923.32|919.33|916.93|928.22|925.82|919.11|916.71|0
1654023300000|2022-05-31 18:55:00|918.88|916.48|922.75|920.35|924.57|922.17|915.01|912.61|0
1654023600000|2022-05-31 19:00:00|922.52|920.12|919.79|917.39|922.98|920.58|913.42|911.02|0
1654023900000|2022-05-31 19:05:00|919.56|917.16|926.85|924.45|927.3|924.9|915.69|913.29|0
1654024200000|2022-05-31 19:10:00|925.94|923.54|926.85|924.45|926.85|924.45|920.8|918.4|0
1654024500000|2022-05-31 19:15:00|928.21|925.81|927.07|924.67|935.75|933.35|926.16|923.76|0
1654024800000|2022-05-31 19:20:00|927.18|924.78|933.46|931.06|935.52|933.12|926.61|924.21|0
1654025100000|2022-05-31 19:25:00|933.69|931.29|934.12|931.72|935.74|933.34|930.72|928.32|0
1654025400000|2022-05-31 19:30:00|933.67|931.27|940.98|938.58|942.36|939.96|933.67|931.27|0
1654025700000|2022-05-31 19:35:00|940.53|938.13|938.24|935.84|941.44|939.04|935.95|933.55|0
1654026000000|2022-05-31 19:40:00|938.01|935.61|930.23|927.83|940.75|938.35|930.01|927.61|0
1654026300000|2022-05-31 19:45:00|929.55|927.15|930.23|927.83|934.57|932.17|927.49|925.09|0
1654026600000|2022-05-31 19:50:00|932.97|930.57|926.81|924.41|940.52|938.12|925.89|923.49|0
1654026900000|2022-05-31 19:55:00|926.35|923.95|923.61|921.21|926.35|923.95|916.78|914.38|0
1654027200000|2022-05-31 20:00:00|919.74|917.34|916.09|913.69|923.38|920.98|915.87|913.47|0
1654027500000|2022-05-31 20:05:00|915.97|913.57|915.86|913.46|917|914.6|913.13|910.73|0
1654027800000|2022-05-31 20:10:00|916.32|913.92|918|915.6|923.83|921.43|916.09|913.69|0
1654028100000|2022-05-31 20:15:00|918.66|915.86|918.88|916.08|919.11|916.31|916.49|913.69|0
1654028400000|2022-05-31 20:20:00|918.66|915.86|919.45|916.65|919.45|916.65|917.97|915.17|0
1654028700000|2022-05-31 20:25:00|919.57|916.77|920.25|917.45|920.25|917.45|915.92|913.12|0
1654029000000|2022-05-31 20:30:00|920.48|917.68|919.11|916.31|920.48|917.68|917.97|915.17|0
1654029300000|2022-05-31 20:35:00|918.88|916.08|920.02|917.22|920.02|917.22|918.42|915.62|0
1654029600000|2022-05-31 20:40:00|919.79|916.99|920.24|917.44|921.15|918.35|919.56|916.76|0
1654029900000|2022-05-31 20:45:00|920.7|917.9|921.61|918.81|921.61|918.81|919.1|916.3|0
1654030200000|2022-05-31 20:50:00|921.38|918.58|921.61|918.81|922.75|919.95|921.26|918.46|0
1654030500000|2022-05-31 20:55:00|921.38|918.58|921.26|918.46|921.83|919.03|920.24|917.44|0
1654030800000|2022-05-31 21:00:00|920.82|918.02|920.78|917.98|920.82|918.02|920.42|917.62|0
1654031100000|2022-05-31 21:05:00|920.82|918.02|920.21|917.41|920.88|918.08|920.21|917.41|0
1654031400000|2022-05-31 21:10:00|920.31|917.51|921.37|918.57|921.51|918.71|920.31|917.51|0
1654031700000|2022-05-31 21:15:00|921.51|918.71|921.43|918.63|921.83|919.03|921.08|918.28|0
1654032000000|2022-05-31 21:20:00|921.37|918.57|921.27|918.47|921.37|918.57|921.17|918.37|0
1654032300000|2022-05-31 21:25:00|921.37|918.57|921.83|919.03|921.9|919.1|921.21|918.41|0
1654032600000|2022-05-31 21:30:00|922.07|919.27|922.47|919.67|922.49|919.69|922.07|919.27|0
1654032900000|2022-05-31 21:35:00|922.53|919.73|922.79|919.99|922.83|920.03|922.47|919.67|0
1654033200000|2022-05-31 21:40:00|922.46|919.66|922.09|919.29|922.46|919.66|922.09|919.29|0
1654033500000|2022-05-31 21:45:00|922.12|919.32|922.09|919.29|922.22|919.42|921.92|919.12|0
1654033800000|2022-05-31 21:50:00|922.02|919.22|922.08|919.28|922.12|919.32|921.79|918.99|0
1654034100000|2022-05-31 21:55:00|922.12|919.32|922.48|919.68|922.68|919.88|921.92|919.12|0
1654034400000|2022-05-31 22:00:00|924.88|922.08|925.23|922.43|926.02|923.22|924.09|921.29|0
1654034700000|2022-05-31 22:05:00|925.46|922.66|925.68|922.88|926.48|923.68|925|922.2|0
1654035000000|2022-05-31 22:10:00|925.56|922.76|924.19|921.39|925.56|922.76|923.63|920.83|0
1654035300000|2022-05-31 22:15:00|924.42|921.62|923.17|920.37|925.91|923.11|923.17|920.37|0
1654035600000|2022-05-31 22:20:00|923.4|920.6|923.62|920.82|923.85|921.05|922.94|920.14|0
1654035900000|2022-05-31 22:25:00|923.85|921.05|924.53|921.73|924.53|921.73|921.91|919.11|0
1654036200000|2022-05-31 22:30:00|924.76|921.96|925.44|922.64|926.13|923.33|924.76|921.96|0
1654036500000|2022-05-31 22:35:00|925.22|922.42|928.41|925.61|928.41|925.61|925.22|922.42|0
1654036800000|2022-05-31 22:40:00|928.52|925.72|926.58|923.78|928.87|926.07|926.35|923.55|0
1654037100000|2022-05-31 22:45:00|926.69|923.89|929.78|926.98|930.23|927.43|926.58|923.78|0
1654037400000|2022-05-31 22:50:00|930|927.2|928.63|925.83|930.23|927.43|928.18|925.38|0
1654037700000|2022-05-31 22:55:00|928.86|926.06|930.69|927.89|931.25|928.45|928.86|926.06|0
1654038000000|2022-05-31 23:00:00|931.37|928.57|930.23|927.43|931.6|928.8|929.31|926.51|0
1654038300000|2022-05-31 23:05:00|930.11|927.31|928.63|925.83|930.46|927.66|927.94|925.14|0
1654038600000|2022-05-31 23:10:00|928.4|925.6|929.08|926.28|929.77|926.97|927.94|925.14|0
1654038900000|2022-05-31 23:15:00|929.19|926.39|928.62|925.82|929.65|926.85|927.94|925.14|0
1654039200000|2022-05-31 23:20:00|928.5|925.7|929.53|926.73|929.53|926.73|927.94|925.14|0
1654039500000|2022-05-31 23:25:00|929.31|926.51|931.13|928.33|931.13|928.33|929.3|926.5|0
1654039800000|2022-05-31 23:30:00|931.36|928.56|931.13|928.33|931.7|928.9|930.67|927.87|0
1654040100000|2022-05-31 23:35:00|931.01|928.21|928.39|925.59|931.01|928.21|928.39|925.59|0
1654040400000|2022-05-31 23:40:00|928.72|925.92|932.5|929.7|932.5|929.7|928.72|925.92|0
1654040700000|2022-05-31 23:45:00|932.73|929.93|934.32|931.52|934.55|931.75|932.5|929.7|0
1654041000000|2022-05-31 23:50:00|934.55|931.75|935.24|932.44|935.47|932.67|934.32|931.52|0
1654041300000|2022-05-31 23:55:00|935.47|932.67|935.46|932.66|936.15|933.35|934.09|931.29|0
1654041600000|2022-06-01 00:00:00|935.69|932.89|937.75|934.95|938.67|935.87|935.46|932.66|0
1654041900000|2022-06-01 00:05:00|937.98|935.18|938.44|935.64|939.35|936.55|937.75|934.95|0
1654042200000|2022-06-01 00:10:00|938.55|935.75|938.66|935.86|938.77|935.97|937.29|934.49|0
1654042500000|2022-06-01 00:15:00|938.54|935.74|936.94|934.14|939.12|936.32|936.6|933.8|0
1654042800000|2022-06-01 00:20:00|936.6|933.8|937.97|935.17|938.66|935.86|936.48|933.68|0
1654043100000|2022-06-01 00:25:00|937.74|934.94|937.97|935.17|939.12|936.32|937.74|934.94|0
1654043400000|2022-06-01 00:30:00|937.51|934.71|938.66|935.86|938.88|936.08|937.05|934.25|0
1654043700000|2022-06-01 00:35:00|938.43|935.63|937.05|934.25|938.43|935.63|935.91|933.11|0
1654044000000|2022-06-01 00:40:00|937.28|934.48|937.96|935.16|938.42|935.62|937.05|934.25|0
1654044300000|2022-06-01 00:45:00|938.19|935.39|938.19|935.39|938.42|935.62|937.28|934.48|0
1654044600000|2022-06-01 00:50:00|938.42|935.62|938.19|935.39|938.65|935.85|937.73|934.93|0
1654044900000|2022-06-01 00:55:00|938.42|935.62|936.81|934.01|938.42|935.62|936.81|934.01|0
1654045200000|2022-06-01 01:00:00|937.04|934.24|938.41|935.61|938.41|935.61|935.9|933.1|0
1654045500000|2022-06-01 01:05:00|938.3|935.5|939.1|936.3|939.1|936.3|937.73|934.93|0
1654045800000|2022-06-01 01:10:00|939.33|936.53|941.62|938.82|942.31|939.51|939.33|936.53|0
1654046100000|2022-06-01 01:15:00|942.08|939.28|942.53|939.73|943.22|940.42|941.39|938.59|0
1654046400000|2022-06-01 01:20:00|942.76|939.96|941.38|938.58|942.99|940.19|941.38|938.58|0
1654046700000|2022-06-01 01:25:00|941.61|938.81|941.38|938.58|941.84|939.04|940.92|938.12|0
1654047000000|2022-06-01 01:30:00|941.15|938.35|939.55|936.75|941.61|938.81|939.55|936.75|0
1654047300000|2022-06-01 01:35:00|939.32|936.52|941.38|938.58|941.84|939.04|937.71|934.91|0
1654047600000|2022-06-01 01:40:00|941.15|938.35|940.11|937.31|941.38|938.58|939.31|936.51|0
1654047900000|2022-06-01 01:45:00|940.23|937.43|940.46|937.66|942.06|939.26|939.77|936.97|0
1654048200000|2022-06-01 01:50:00|940.23|937.43|940.68|937.88|941.83|939.03|940.23|937.43|0
1654048500000|2022-06-01 01:55:00|940.79|937.99|940.22|937.42|941.37|938.57|940|937.2|0
1654048800000|2022-06-01 02:00:00|940.11|937.31|939.54|936.74|940.11|937.31|938.62|935.82|0
1654049100000|2022-06-01 02:05:00|939.31|936.51|938.39|935.59|939.99|937.19|937.24|934.44|0
1654049400000|2022-06-01 02:10:00|938.16|935.36|939.3|936.5|939.53|936.73|938.16|935.36|0
1654049700000|2022-06-01 02:15:00|939.41|936.61|939.53|936.73|940.1|937.3|939.07|936.27|0
1654050000000|2022-06-01 02:20:00|939.76|936.96|939.18|936.38|941.01|938.21|938.38|935.58|0
1654050300000|2022-06-01 02:25:00|939.07|936.27|938.15|935.35|939.41|936.61|937.92|935.12|0
1654050600000|2022-06-01 02:30:00|937.92|935.12|938.38|935.58|938.84|936.04|937.57|934.77|0
1654050900000|2022-06-01 02:35:00|938.15|935.35|939.06|936.26|939.29|936.49|937.69|934.89|0
1654051200000|2022-06-01 02:40:00|938.83|936.03|938.6|935.8|939.06|936.26|938.15|935.35|0
1654051500000|2022-06-01 02:45:00|938.71|935.91|937.69|934.89|938.83|936.03|937.46|934.66|0
1654051800000|2022-06-01 02:50:00|937.46|934.66|934.71|931.91|938.02|935.22|934.02|931.22|0
1654052100000|2022-06-01 02:55:00|934.48|931.68|933.56|930.76|935.17|932.37|933.11|930.31|0
1654052400000|2022-06-01 03:00:00|933.33|930.53|932.42|929.62|933.44|930.64|931.05|928.25|0
1654052700000|2022-06-01 03:05:00|932.53|929.73|930.81|928.01|932.64|929.84|930.59|927.79|0
1654053000000|2022-06-01 03:10:00|931.04|928.24|931.04|928.24|932.41|929.61|930.36|927.56|0
1654053300000|2022-06-01 03:15:00|930.81|928.01|932.18|929.38|932.18|929.38|930.81|928.01|0
1654053600000|2022-06-01 03:20:00|931.95|929.15|932.18|929.38|933.78|930.98|931.5|928.7|0
1654053900000|2022-06-01 03:25:00|932.41|929.61|932.64|929.84|933.55|930.75|932.18|929.38|0
1654054200000|2022-06-01 03:30:00|932.41|929.61|932.18|929.38|932.86|930.06|931.95|929.15|0
1654054500000|2022-06-01 03:35:00|932.06|929.26|931.95|929.15|932.18|929.38|931.03|928.23|0
1654054800000|2022-06-01 03:40:00|932.17|929.37|931.94|929.14|932.63|929.83|931.49|928.69|0
1654055100000|2022-06-01 03:45:00|932.05|929.25|934.46|931.66|934.46|931.66|932.05|929.25|0
1654055400000|2022-06-01 03:50:00|934.34|931.54|933.54|930.74|934.46|931.66|933.31|930.51|0
1654055700000|2022-06-01 03:55:00|933.77|930.97|933.54|930.74|933.77|930.97|933.31|930.51|0
1654056000000|2022-06-01 04:00:00|933.77|930.97|934.68|931.88|934.91|932.11|933.54|930.74|0
1654056300000|2022-06-01 04:05:00|934.91|932.11|928.28|925.48|935.37|932.57|928.05|925.25|0
1654056600000|2022-06-01 04:10:00|928.73|925.93|927.93|925.13|928.73|925.93|926.68|923.88|0
1654056900000|2022-06-01 04:15:00|928.05|925.25|928.04|925.24|928.05|925.25|926.9|924.1|0
1654057200000|2022-06-01 04:20:00|927.93|925.13|929.18|926.38|929.41|926.61|927.82|925.02|0
1654057500000|2022-06-01 04:25:00|928.96|926.16|930.33|927.53|930.55|927.75|928.5|925.7|0
1654057800000|2022-06-01 04:30:00|930.55|927.75|929.64|926.84|930.55|927.75|929.64|926.84|0
1654058100000|2022-06-01 04:35:00|929.75|926.95|931.92|929.12|931.92|929.12|929.18|926.38|0
1654058400000|2022-06-01 04:40:00|931.69|928.89|931.46|928.66|931.92|929.12|930.55|927.75|0
1654058700000|2022-06-01 04:45:00|931.23|928.43|930.88|928.08|932.15|929.35|930.32|927.52|0
1654059000000|2022-06-01 04:50:00|931|928.2|930.54|927.74|931|928.2|929.63|926.83|0
1654059300000|2022-06-01 04:55:00|931|928.2|934.2|931.4|934.43|931.63|931|928.2|0
1654059600000|2022-06-01 05:00:00|934.66|931.86|934.89|932.09|935.57|932.77|933.29|930.49|0
1654059900000|2022-06-01 05:05:00|935.11|932.31|935.8|933|937.86|935.06|935.11|932.31|0
1654060200000|2022-06-01 05:10:00|935.57|932.77|933.74|930.94|936.03|933.23|933.51|930.71|0
1654060500000|2022-06-01 05:15:00|933.85|931.05|931.68|928.88|934.65|931.85|931.22|928.42|0
1654060800000|2022-06-01 05:20:00|931.79|928.99|929.39|926.59|931.91|929.11|928.93|926.13|0
1654061100000|2022-06-01 05:25:00|929.62|926.82|929.16|926.36|930.3|927.5|928.7|925.9|0
1654061400000|2022-06-01 05:30:00|928.81|926.01|921.85|919.05|928.81|926.01|921.85|919.05|0
1654061700000|2022-06-01 05:35:00|921.96|919.16|923.45|920.65|924.24|921.44|921.96|919.16|0
1654062000000|2022-06-01 05:40:00|923.67|920.87|923.67|920.87|925.04|922.24|923.33|920.53|0
1654062300000|2022-06-01 05:45:00|923.44|920.64|919.56|916.76|924.36|921.56|919.56|916.76|0
1654062600000|2022-06-01 05:50:00|919.34|916.54|919.56|916.76|922.3|919.5|919.33|916.53|0
1654062900000|2022-06-01 05:55:00|920.47|917.67|922.18|919.38|922.3|919.5|919.1|916.3|0
1654063200000|2022-06-01 06:00:00|922.52|919.72|923.66|920.86|923.89|921.09|920.02|917.22|0
1654063500000|2022-06-01 06:05:00|923.89|921.09|927.77|924.97|927.77|924.97|923.66|920.86|0
1654063800000|2022-06-01 06:10:00|928|925.2|928|925.2|930.51|927.71|927.31|924.51|0
1654064100000|2022-06-01 06:15:00|927.77|924.97|925.71|922.91|929.14|926.34|925.71|922.91|0
1654064400000|2022-06-01 06:20:00|925.82|923.02|929.47|926.67|929.59|926.79|925.26|922.46|0
1654064700000|2022-06-01 06:25:00|929.25|926.45|926.73|923.93|929.37|926.57|926.39|923.59|0
1654065000000|2022-06-01 06:30:00|926.85|924.05|926.39|923.59|927.99|925.19|926.39|923.59|0
1654065300000|2022-06-01 06:35:00|926.16|923.36|926.62|923.82|927.64|924.84|923.88|921.08|0
1654065600000|2022-06-01 06:40:00|926.85|924.05|929.13|926.33|930.27|927.47|926.62|923.82|0
1654065900000|2022-06-01 06:45:00|929.01|926.21|931.87|929.07|931.87|929.07|928.21|925.41|0
1654066200000|2022-06-01 06:50:00|931.64|928.84|930.27|927.47|931.64|928.84|929.35|926.55|0
1654066500000|2022-06-01 06:55:00|930.38|927.58|931.18|928.38|931.64|928.84|929.92|927.12|0
1654066800000|2022-06-01 07:00:00|931.41|928.61|931.52|928.72|934.49|931.69|928.21|925.41|0
1654067100000|2022-06-01 07:05:00|931.44|929.04|931.52|929.12|934.72|932.32|928.8|926.4|0
1654067400000|2022-06-01 07:10:00|931.41|929.01|933.01|930.61|935.52|933.12|930.95|928.55|0
1654067700000|2022-06-01 07:15:00|933.24|930.84|933.46|931.06|934.84|932.44|931.86|929.46|0
1654068000000|2022-06-01 07:20:00|933.23|930.83|931.17|928.77|933.92|931.52|929.12|926.72|0
1654068300000|2022-06-01 07:25:00|930.94|928.54|932.09|929.69|933.69|931.29|929.68|927.28|0
1654068600000|2022-06-01 07:30:00|931.86|929.46|935.4|933|935.51|933.11|929.45|927.05|0
1654068900000|2022-06-01 07:35:00|935.29|932.89|933.91|931.51|936.66|934.26|933.91|931.51|0
1654069200000|2022-06-01 07:40:00|932.77|930.37|927.06|924.66|933.45|931.05|924.65|922.25|0
1654069500000|2022-06-01 07:45:00|927.29|924.89|928.43|926.03|929.22|926.82|925.69|923.29|0
1654069800000|2022-06-01 07:50:00|928.66|926.26|927.28|924.88|930.26|927.86|926.37|923.97|0
1654070100000|2022-06-01 07:55:00|927.06|924.66|928.31|925.91|930.94|928.54|927.06|924.66|0
1654070400000|2022-06-01 08:00:00|928.2|925.8|927.51|925.11|929.57|927.17|926.37|923.97|0
1654070700000|2022-06-01 08:05:00|927.62|925.22|921.8|919.4|928.19|925.79|917.93|915.53|0
1654071000000|2022-06-01 08:10:00|921.57|919.17|915.98|913.58|921.57|919.17|915.76|913.36|0
1654071300000|2022-06-01 08:15:00|915.87|913.47|917.01|914.61|918.61|916.21|915.87|913.47|0
1654071600000|2022-06-01 08:20:00|917.24|914.84|919.29|916.89|919.29|916.89|915.19|912.79|0
1654071900000|2022-06-01 08:25:00|919.52|917.12|920.42|918.02|920.88|918.48|918.37|915.97|0
1654072200000|2022-06-01 08:30:00|920.65|918.25|921.56|919.16|923.5|921.1|920.65|918.25|0
1654072500000|2022-06-01 08:35:00|921.79|919.39|920.07|917.67|923.39|920.99|919.05|916.65|0
1654072800000|2022-06-01 08:40:00|920.65|918.25|920.42|918.02|921.79|919.39|918.14|915.74|0
1654073100000|2022-06-01 08:45:00|921.1|918.7|924.86|922.46|925.09|922.69|920.65|918.25|0
1654073400000|2022-06-01 08:50:00|924.98|922.58|923.84|921.44|924.98|922.58|923.49|921.09|0
1654073700000|2022-06-01 08:55:00|924.06|921.66|921.43|919.03|924.06|921.66|921.43|919.03|0
1654074000000|2022-06-01 09:00:00|922.24|919.84|922.57|920.17|924.75|922.35|921.55|919.15|0
1654074300000|2022-06-01 09:05:00|923.03|920.63|924.97|922.57|926.57|924.17|922.8|920.4|0
1654074600000|2022-06-01 09:10:00|925.2|922.8|924.51|922.11|925.2|922.8|923.83|921.43|0
1654074900000|2022-06-01 09:15:00|924.74|922.34|924.74|922.34|925.88|923.48|924.39|921.99|0
1654075200000|2022-06-01 09:20:00|924.85|922.45|927.02|924.62|928.39|925.99|923.94|921.54|0
1654075500000|2022-06-01 09:25:00|926.9|924.5|927.47|925.07|928.39|925.99|926.67|924.27|0
1654075800000|2022-06-01 09:30:00|927.7|925.3|929.07|926.67|929.07|926.67|927.47|925.07|0
1654076100000|2022-06-01 09:35:00|929.18|926.78|927.24|924.84|929.53|927.13|927.24|924.84|0
1654076400000|2022-06-01 09:40:00|927.12|924.72|927.12|924.72|927.24|924.84|926.1|923.7|0
1654076700000|2022-06-01 09:45:00|927.24|924.84|925.18|922.78|927.24|924.84|924.95|922.55|0
1654077000000|2022-06-01 09:50:00|925.06|922.66|925.87|923.47|926.09|923.69|923.81|921.41|0
1654077300000|2022-06-01 09:55:00|925.64|923.24|923.81|921.41|925.87|923.47|923.58|921.18|0
1654077600000|2022-06-01 10:00:00|923.58|921.18|923.81|921.41|924.95|922.55|923.12|920.72|0
1654077900000|2022-06-01 10:05:00|924.04|921.64|921.75|919.35|924.72|922.32|920.72|918.32|0
1654078200000|2022-06-01 10:10:00|921.98|919.58|921.29|918.89|922.21|919.81|920.15|917.75|0
1654078500000|2022-06-01 10:15:00|920.84|918.44|922.31|919.91|923.12|920.72|920.38|917.98|0
1654078800000|2022-06-01 10:20:00|922.43|920.03|920.61|918.21|922.66|920.26|919.01|916.61|0
1654079100000|2022-06-01 10:25:00|920.83|918.43|919.92|917.52|920.83|918.43|918.55|916.15|0
1654079400000|2022-06-01 10:30:00|919.69|917.29|921.29|918.89|923.11|920.71|919.69|917.29|0
1654079700000|2022-06-01 10:35:00|921.17|918.77|918.32|915.92|922.43|920.03|918.09|915.69|0
1654080000000|2022-06-01 10:40:00|918.55|916.15|922.19|919.79|922.42|920.02|918.55|916.15|0
1654080300000|2022-06-01 10:45:00|922.42|920.02|919.68|917.28|922.42|920.02|919.68|917.28|0
1654080600000|2022-06-01 10:50:00|919.91|917.51|917.51|915.11|920.02|917.62|917.4|915|0
1654080900000|2022-06-01 10:55:00|917.4|915|919|916.6|920.36|917.96|915.81|913.41|0
1654081200000|2022-06-01 11:00:00|918.88|916.48|922.19|919.79|922.42|920.02|918.88|916.48|0
1654081500000|2022-06-01 11:05:00|922.41|920.01|925.84|923.44|927.89|925.49|921.84|919.44|0
1654081800000|2022-06-01 11:10:00|925.61|923.21|925.83|923.43|926.98|924.58|924.12|921.72|0
1654082100000|2022-06-01 11:15:00|926.06|923.66|924.01|921.61|926.06|923.66|923.89|921.49|0
1654082400000|2022-06-01 11:20:00|923.89|921.49|924|921.6|924.69|922.29|922.41|920.01|0
1654082700000|2022-06-01 11:25:00|924.11|921.71|925.14|922.74|925.14|922.74|923.77|921.37|0
1654083000000|2022-06-01 11:30:00|925.02|922.62|925.83|923.43|928.57|926.17|922.63|920.23|0
1654083300000|2022-06-01 11:35:00|925.71|923.31|926.97|924.57|929.25|926.85|925.71|923.31|0
1654083600000|2022-06-01 11:40:00|926.85|924.45|924.33|921.93|927.19|924.79|924.1|921.7|0
1654083900000|2022-06-01 11:45:00|924.45|922.05|927.19|924.79|930.16|927.76|923.77|921.37|0
1654084200000|2022-06-01 11:50:00|927.42|925.02|926.16|923.76|927.65|925.25|924.79|922.39|0
1654084500000|2022-06-01 11:55:00|926.05|923.65|931.76|929.36|931.76|929.36|926.05|923.65|0
1654084800000|2022-06-01 12:00:00|931.98|929.58|932.67|930.27|934.5|932.1|930.38|927.98|0
1654085100000|2022-06-01 12:05:00|932.44|930.04|931.75|929.35|934.73|932.33|931.4|929|0
1654085400000|2022-06-01 12:10:00|931.52|929.12|932.21|929.81|933.58|931.18|931.52|929.12|0
1654085700000|2022-06-01 12:15:00|932.44|930.04|930.26|927.86|933.35|930.95|930.26|927.86|0
1654086000000|2022-06-01 12:20:00|930.15|927.75|935.41|933.01|935.64|933.24|929.92|927.52|0
1654086300000|2022-06-01 12:25:00|935.18|932.78|937.01|934.61|938.84|936.44|934.49|932.09|0
1654086600000|2022-06-01 12:30:00|937.24|934.84|937.92|935.52|937.92|935.52|934.72|932.32|0
1654086900000|2022-06-01 12:35:00|938.15|935.75|937.69|935.29|938.38|935.98|936.55|934.15|0
1654087200000|2022-06-01 12:40:00|937.57|935.17|939.4|937|939.75|937.35|935.86|933.46|0
1654087500000|2022-06-01 12:45:00|939.52|937.12|936.77|934.37|939.52|937.12|935.85|933.45|0
1654087800000|2022-06-01 12:50:00|936.54|934.14|937.68|935.28|938.37|935.97|936.08|933.68|0
1654088100000|2022-06-01 12:55:00|937.79|935.39|934.71|932.31|938.83|936.43|934.71|932.31|0
1654088400000|2022-06-01 13:00:00|935.5|933.1|934.25|931.85|936.77|934.37|932.42|930.02|0
1654088700000|2022-06-01 13:05:00|934.02|931.62|938.14|935.74|938.14|935.74|933.56|931.16|0
1654089000000|2022-06-01 13:10:00|937.91|935.51|938.59|936.19|941.11|938.71|937.22|934.82|0
1654089300000|2022-06-01 13:15:00|938.7|936.3|941.57|939.17|941.8|939.4|936.76|934.36|0
1654089600000|2022-06-01 13:20:00|940.88|938.48|940.65|938.25|941.22|938.82|937.9|935.5|0
1654089900000|2022-06-01 13:25:00|941.34|938.94|941.11|938.71|941.34|938.94|939.73|937.33|0
1654090200000|2022-06-01 13:30:00|940.65|938.25|943.26|940.86|951.25|948.85|940.42|938.02|0
1654090500000|2022-06-01 13:35:00|944.4|942|935.22|932.82|949.23|946.83|934.99|932.59|0
1654090800000|2022-06-01 13:40:00|935.45|933.05|936.1|933.7|939.09|936.69|932.54|930.14|0
1654091100000|2022-06-01 13:45:00|937.48|935.08|931.74|929.34|939.31|936.91|928.65|926.25|0
1654091400000|2022-06-01 13:50:00|932.43|930.03|939.31|936.91|940.11|937.71|930.37|927.97|0
1654091700000|2022-06-01 13:55:00|940.46|938.06|936.67|934.27|941.61|939.21|934.03|931.63|0
1654092000000|2022-06-01 14:00:00|938.04|935.64|930.13|927.73|939.54|937.14|924.41|922.01|0
1654092300000|2022-06-01 14:05:00|928.76|926.36|916.18|913.78|929.68|927.28|912.99|910.59|0
1654092600000|2022-06-01 14:10:00|915.95|913.55|910.45|908.05|919.61|917.21|908.83|906.43|0
1654092900000|2022-06-01 14:15:00|909.54|907.14|899.28|896.88|909.54|907.14|898.83|896.43|0
1654093200000|2022-06-01 14:20:00|898.83|896.43|899.15|896.75|902.61|900.21|898.83|896.43|0
1654093500000|2022-06-01 14:25:00|898.92|896.52|894.82|892.42|902.33|899.93|894.37|891.97|0
1654093800000|2022-06-01 14:30:00|894.6|892.2|889.6|887.2|900.28|897.88|888.92|886.52|0
1654094100000|2022-06-01 14:35:00|888.69|886.29|890.39|887.99|891.18|888.78|883.93|881.53|0
1654094400000|2022-06-01 14:40:00|890.05|887.65|893.23|890.83|895.27|892.87|889.14|886.74|0
1654094700000|2022-06-01 14:45:00|892.55|890.15|888.46|886.06|894.36|891.96|888.46|886.06|0
1654095000000|2022-06-01 14:50:00|888.23|885.83|898.68|896.28|899.47|897.07|887.55|885.15|0
1654095300000|2022-06-01 14:55:00|898.45|896.05|898.9|896.5|901.41|899.01|896.18|893.78|0
1654095600000|2022-06-01 15:00:00|897.99|895.59|891.86|889.46|898.45|896.05|888.45|886.05|0
1654095900000|2022-06-01 15:05:00|891.4|889|887.31|884.91|894.58|892.18|887.31|884.91|0
1654096200000|2022-06-01 15:10:00|887.54|885.14|889.81|887.41|894.35|891.95|887.31|884.91|0
1654096500000|2022-06-01 15:15:00|889.69|887.29|886.18|883.78|891.05|888.65|882.1|879.7|0
1654096800000|2022-06-01 15:20:00|885.04|882.64|879.15|876.75|885.04|882.64|877.11|874.71|0
1654097100000|2022-06-01 15:25:00|878.92|876.52|880.62|878.22|880.62|878.22|873.38|870.98|0
1654097400000|2022-06-01 15:30:00|880.4|878|878.36|875.96|883.11|880.71|876.55|874.15|0
1654097700000|2022-06-01 15:35:00|879.03|876.63|877.67|875.27|879.94|877.54|873.83|871.43|0
1654098000000|2022-06-01 15:40:00|876.43|874.03|870.21|867.81|876.54|874.14|870.21|867.81|0
1654098300000|2022-06-01 15:45:00|869.76|867.36|869.53|867.13|874.73|872.33|869.08|866.68|0
1654098600000|2022-06-01 15:50:00|869.31|866.91|872.79|870.39|873.92|871.52|868.51|866.11|0
1654098900000|2022-06-01 15:55:00|873.47|871.07|870.64|868.24|875.73|873.33|870.08|867.68|0
1654099200000|2022-06-01 16:00:00|870.31|867.91|868.27|865.87|871.66|869.26|866.7|864.3|0
1654099500000|2022-06-01 16:05:00|867.82|865.42|870.75|868.35|873.24|870.84|867.82|865.42|0
1654099800000|2022-06-01 16:10:00|870.08|867.68|871.43|869.03|871.43|869.03|865.57|863.17|0
1654100100000|2022-06-01 16:15:00|871.2|868.8|875.49|873.09|875.49|873.09|870.63|868.23|0
1654100400000|2022-06-01 16:20:00|875.72|873.32|876.62|874.22|877.98|875.58|874.81|872.41|0
1654100700000|2022-06-01 16:25:00|876.39|873.99|869.84|867.44|877.07|874.67|869.84|867.44|0
1654101000000|2022-06-01 16:30:00|869.39|866.99|876.16|873.76|877.97|875.57|869.39|866.99|0
1654101300000|2022-06-01 16:35:00|876.39|873.99|874.81|872.41|877.75|875.35|872.1|869.7|0
1654101600000|2022-06-01 16:40:00|874.35|871.95|870.96|868.56|877.29|874.89|870.74|868.34|0
1654101900000|2022-06-01 16:45:00|870.74|868.34|867.8|865.4|871.64|869.24|866|863.6|0
1654102200000|2022-06-01 16:50:00|868.03|865.63|872.31|869.91|872.31|869.91|864.65|862.25|0
1654102500000|2022-06-01 16:55:00|872.09|869.69|873.78|871.38|875.48|873.08|870.28|867.88|0
1654102800000|2022-06-01 17:00:00|873.44|871.04|873.44|871.04|877.51|875.11|872.31|869.91|0
1654103100000|2022-06-01 17:05:00|873.1|870.7|882.71|880.31|882.71|880.31|873.1|870.7|0
1654103400000|2022-06-01 17:10:00|882.93|880.53|878.97|876.57|884.97|882.57|878.63|876.23|0
1654103700000|2022-06-01 17:15:00|879.31|876.91|884.29|881.89|885.42|883.02|879.31|876.91|0
1654104000000|2022-06-01 17:20:00|884.06|881.66|882.93|880.53|888.14|885.74|881.57|879.17|0
1654104300000|2022-06-01 17:25:00|883.38|880.98|884.74|882.34|888.14|885.74|883.38|880.98|0
1654104600000|2022-06-01 17:30:00|884.51|882.11|886.95|884.55|887.4|885|880.45|878.05|0
1654104900000|2022-06-01 17:35:00|886.72|884.32|891.71|889.31|893.3|890.9|886.04|883.64|0
1654105200000|2022-06-01 17:40:00|891.49|889.09|892.62|890.22|893.76|891.36|889.89|887.49|0
1654105500000|2022-06-01 17:45:00|893.07|890.67|891.48|889.08|894.89|892.49|889.89|887.49|0
1654105800000|2022-06-01 17:50:00|890.8|888.4|886.03|883.63|892.84|890.44|885.58|883.18|0
1654106100000|2022-06-01 17:55:00|885.35|882.95|889.89|887.49|894.43|892.03|885.35|882.95|0
1654106400000|2022-06-01 18:00:00|889.43|887.03|895.11|892.71|895.8|893.4|888.86|886.46|0
1654106700000|2022-06-01 18:05:00|894.66|892.26|894.88|892.48|897.16|894.76|890.57|888.17|0
1654107000000|2022-06-01 18:10:00|894.76|892.36|893.85|891.45|895.57|893.17|890.34|887.94|0
1654107300000|2022-06-01 18:15:00|893.97|891.57|892.15|889.75|896.47|894.07|889.88|887.48|0
1654107600000|2022-06-01 18:20:00|892.83|890.43|903.99|901.59|904.21|901.81|890.56|888.16|0
1654107900000|2022-06-01 18:25:00|904.09|901.69|906.49|904.09|910.37|907.97|903.07|900.67|0
1654108200000|2022-06-01 18:30:00|906.95|904.55|908.31|905.91|909.23|906.83|906.26|903.86|0
1654108500000|2022-06-01 18:35:00|907.86|905.46|904.44|902.04|910.82|908.42|904.44|902.04|0
1654108800000|2022-06-01 18:40:00|904.21|901.81|911.28|908.88|912.19|909.79|903.75|901.35|0
1654109100000|2022-06-01 18:45:00|911.96|909.56|908.08|905.68|911.96|909.56|905.12|902.72|0
1654109400000|2022-06-01 18:50:00|907.62|905.22|902.15|899.75|907.85|905.45|901.69|899.29|0
1654109700000|2022-06-01 18:55:00|902.61|900.21|901.8|899.4|905.34|902.94|899.19|896.79|0
1654110000000|2022-06-01 19:00:00|901.69|899.29|899.87|897.47|904.65|902.25|896.68|894.28|0
1654110300000|2022-06-01 19:05:00|899.41|897.01|904.42|902.02|906.48|904.08|899.41|897.01|0
1654110600000|2022-06-01 19:10:00|903.74|901.34|910.01|907.61|911.27|908.87|902.83|900.43|0
1654110900000|2022-06-01 19:15:00|909.9|907.5|909.89|907.49|914.24|911.84|906.93|904.53|0
1654111200000|2022-06-01 19:20:00|909.78|907.38|910.12|907.72|913.09|910.69|908.29|905.89|0
1654111500000|2022-06-01 19:25:00|909.55|907.15|908.29|905.89|910.12|907.72|905.1|902.7|0
1654111800000|2022-06-01 19:30:00|907.15|904.75|903.28|900.88|907.15|904.75|902.37|899.97|0
1654112100000|2022-06-01 19:35:00|902.6|900.2|909.9|907.5|909.9|907.5|900.32|897.92|0
1654112400000|2022-06-01 19:40:00|910.13|907.73|906.93|904.53|912.98|910.58|906.93|904.53|0
1654112700000|2022-06-01 19:45:00|906.02|903.62|907.61|905.21|909.67|907.27|903.51|901.11|0
1654113000000|2022-06-01 19:50:00|911.04|908.64|895.52|893.12|911.04|908.64|895.07|892.67|0
1654113300000|2022-06-01 19:55:00|894.61|892.21|887.79|885.39|895.75|893.35|886.88|884.48|0
1654113600000|2022-06-01 20:00:00|888.02|885.62|887.79|885.39|890.52|888.12|886.2|883.8|0
1654113900000|2022-06-01 20:05:00|888.01|885.61|886.42|884.02|888.24|885.84|883.7|881.3|0
1654114200000|2022-06-01 20:10:00|886.65|884.25|888.01|885.61|888.01|885.61|885.06|882.66|0
1654114500000|2022-06-01 20:15:00|888.44|885.64|885.71|882.91|888.44|885.64|885.71|882.91|0
1654114800000|2022-06-01 20:20:00|885.48|882.68|886.62|883.82|886.62|883.82|884.57|881.77|0
1654115100000|2022-06-01 20:25:00|886.72|883.92|887.07|884.27|887.29|884.49|886.39|883.59|0
1654115400000|2022-06-01 20:30:00|886.84|884.04|886.04|883.24|887.98|885.18|885.7|882.9|0
1654115700000|2022-06-01 20:35:00|885.93|883.13|885.7|882.9|886.61|883.81|885.47|882.67|0
1654116000000|2022-06-01 20:40:00|885.47|882.67|884.34|881.54|885.47|882.67|884.11|881.31|0
1654116300000|2022-06-01 20:45:00|884.56|881.76|886.6|883.8|886.83|884.03|883.65|880.85|0
1654116600000|2022-06-01 20:50:00|886.03|883.23|884.44|881.64|887.29|884.49|884.44|881.64|0
1654116900000|2022-06-01 20:55:00|884.79|881.99|886.03|883.23|886.48|883.68|882.97|880.17|0
1654117200000|2022-06-01 21:00:00|886.01|883.21|885.58|882.78|886.76|883.96|885.48|882.68|0
1654117500000|2022-06-01 21:05:00|885.71|882.91|885.71|882.91|885.71|882.91|885.61|882.81|0
1654117800000|2022-06-01 21:10:00|885.74|882.94|885.41|882.61|885.78|882.98|885.38|882.58|0
1654118100000|2022-06-01 21:15:00|885.84|883.04|886.27|883.47|886.33|883.53|885.84|883.04|0
1654118400000|2022-06-01 21:20:00|886.33|883.53|886.49|883.69|886.49|883.69|886.24|883.44|0
1654118700000|2022-06-01 21:25:00|886.46|883.66|886.39|883.59|886.46|883.66|886.04|883.24|0
1654119000000|2022-06-01 21:30:00|886.36|883.56|886.03|883.23|886.42|883.62|885.93|883.13|0
1654119300000|2022-06-01 21:35:00|885.97|883.17|886.13|883.33|886.13|883.33|885.97|883.17|0
1654119600000|2022-06-01 21:40:00|886.19|883.39|886.06|883.26|886.42|883.62|886.06|883.26|0
1654119900000|2022-06-01 21:45:00|886.13|883.33|885.46|882.66|886.13|883.33|885.4|882.6|0
1654120200000|2022-06-01 21:50:00|885.49|882.69|885.49|882.69|885.49|882.69|885.1|882.3|0
1654120500000|2022-06-01 21:55:00|885.56|882.76|885.82|883.02|886.12|883.32|885.39|882.59|0
1654120800000|2022-06-01 22:00:00|886.69|883.89|887.14|884.34|887.82|885.02|885.44|882.64|0
1654121100000|2022-06-01 22:05:00|887.26|884.46|885.55|882.75|887.48|884.68|885.21|882.41|0
1654121400000|2022-06-01 22:10:00|885.66|882.86|885.09|882.29|885.66|882.86|883.62|880.82|0
1654121700000|2022-06-01 22:15:00|885.21|882.41|887.02|884.22|888.16|885.36|885.21|882.41|0
1654122000000|2022-06-01 22:20:00|887.13|884.33|884.75|881.95|887.7|884.9|883.61|880.81|0
1654122300000|2022-06-01 22:25:00|884.98|882.18|883.84|881.04|885.2|882.4|883.61|880.81|0
1654122600000|2022-06-01 22:30:00|883.61|880.81|883.16|880.36|884.52|881.72|881.68|878.88|0
1654122900000|2022-06-01 22:35:00|883.61|880.81|881.79|878.99|883.61|880.81|881.34|878.54|0
1654123200000|2022-06-01 22:40:00|881.56|878.76|882.24|879.44|884.06|881.26|881.34|878.54|0
1654123500000|2022-06-01 22:45:00|882.13|879.33|880.54|877.74|883.15|880.35|879.97|877.17|0
1654123800000|2022-06-01 22:50:00|880.65|877.85|880.88|878.08|881.22|878.42|879.75|876.95|0
1654124100000|2022-06-01 22:55:00|880.99|878.19|880.2|877.4|881.33|878.53|879.97|877.17|0
1654124400000|2022-06-01 23:00:00|880.42|877.62|881.1|878.3|881.78|878.98|879.51|876.71|0
1654124700000|2022-06-01 23:05:00|880.98|878.18|880.42|877.62|881.33|878.53|879.96|877.16|0
1654125000000|2022-06-01 23:10:00|880.19|877.39|881.43|878.63|881.66|878.86|878.94|876.14|0
1654125300000|2022-06-01 23:15:00|881.55|878.75|881.09|878.29|882|879.2|880.42|877.62|0
1654125600000|2022-06-01 23:20:00|881.32|878.52|881.77|878.97|882.46|879.66|880.87|878.07|0
1654125900000|2022-06-01 23:25:00|881.88|879.08|882.45|879.65|882.91|880.11|881.77|878.97|0
1654126200000|2022-06-01 23:30:00|882.68|879.88|881.32|878.52|883.01|880.21|881.32|878.52|0
1654126500000|2022-06-01 23:35:00|881.2|878.4|880.63|877.83|881.54|878.74|880.41|877.61|0
1654126800000|2022-06-01 23:40:00|880.86|878.06|877.46|874.66|880.86|878.06|876.78|873.98|0
1654127100000|2022-06-01 23:45:00|877|874.2|877.91|875.11|877.91|875.11|876.43|873.63|0
1654127400000|2022-06-01 23:50:00|877.68|874.88|876.55|873.75|877.68|874.88|876.09|873.29|0
1654127700000|2022-06-01 23:55:00|876.77|873.97|877.45|874.65|877.79|874.99|876.09|873.29|0
1654128000000|2022-06-02 00:00:00|877.68|874.88|875.29|872.49|879.04|876.24|875.18|872.38|0
1654128300000|2022-06-02 00:05:00|875.52|872.72|877.9|875.1|878.13|875.33|874.05|871.25|0
1654128600000|2022-06-02 00:10:00|878.13|875.33|880.39|877.59|881.3|878.5|876.99|874.19|0
1654128900000|2022-06-02 00:15:00|880.62|877.82|885.66|882.86|885.66|882.86|880.39|877.59|0
1654129200000|2022-06-02 00:20:00|885.89|883.09|888.17|885.37|888.62|885.82|884.98|882.18|0
1654129500000|2022-06-02 00:25:00|887.94|885.14|888.62|885.82|891.58|888.78|887.26|884.46|0
1654129800000|2022-06-02 00:30:00|888.85|886.05|888.16|885.36|889.53|886.73|887.71|884.91|0
1654130100000|2022-06-02 00:35:00|888.39|885.59|891.58|888.78|892.37|889.57|887.93|885.13|0
1654130400000|2022-06-02 00:40:00|891.81|889.01|890.89|888.09|892.95|890.15|890.21|887.41|0
1654130700000|2022-06-02 00:45:00|891.12|888.32|893.51|890.71|893.74|890.94|890.21|887.41|0
1654131000000|2022-06-02 00:50:00|893.85|891.05|890.89|888.09|893.85|891.05|890.89|888.09|0
1654131300000|2022-06-02 00:55:00|890.77|887.97|891.45|888.65|892.71|889.91|890.66|887.86|0
1654131600000|2022-06-02 01:00:00|891.57|888.77|890.2|887.4|892.71|889.91|889.75|886.95|0
1654131900000|2022-06-02 01:05:00|889.75|886.95|891.34|888.54|891.34|888.54|889.06|886.26|0
1654132200000|2022-06-02 01:10:00|891.45|888.65|890.2|887.4|891.57|888.77|889.74|886.94|0
1654132500000|2022-06-02 01:15:00|890.42|887.62|890.19|887.39|891.11|888.31|889.28|886.48|0
1654132800000|2022-06-02 01:20:00|890.3|887.5|891.33|888.53|893.39|890.59|890.3|887.5|0
1654133100000|2022-06-02 01:25:00|891.56|888.76|893.38|890.58|893.61|890.81|890.65|887.85|0
1654133400000|2022-06-02 01:30:00|893.84|891.04|893.61|890.81|894.98|892.18|892.47|889.67|0
1654133700000|2022-06-02 01:35:00|893.84|891.04|892.24|889.44|893.84|891.04|891.55|888.75|0
1654134000000|2022-06-02 01:40:00|892.47|889.67|890.19|887.39|892.92|890.12|889.84|887.04|0
1654134300000|2022-06-02 01:45:00|889.96|887.16|890.98|888.18|891.55|888.75|889.96|887.16|0
1654134600000|2022-06-02 01:50:00|891.09|888.29|891.32|888.52|892.46|889.66|889.04|886.24|0
1654134900000|2022-06-02 01:55:00|891.43|888.63|888.13|885.33|891.43|888.63|888.13|885.33|0
1654135200000|2022-06-02 02:00:00|888.36|885.56|885.39|882.59|888.58|885.78|884.94|882.14|0
1654135500000|2022-06-02 02:05:00|884.71|881.91|887.67|884.87|888.12|885.32|884.03|881.23|0
1654135800000|2022-06-02 02:10:00|887.44|884.64|890.17|887.37|890.4|887.6|886.76|883.96|0
1654136100000|2022-06-02 02:15:00|890.63|887.83|891.31|888.51|891.77|888.97|889.72|886.92|0
1654136400000|2022-06-02 02:20:00|891.54|888.74|890.85|888.05|891.99|889.19|889.71|886.91|0
1654136700000|2022-06-02 02:25:00|890.96|888.16|890.85|888.05|891.76|888.96|890.17|887.37|0
1654137000000|2022-06-02 02:30:00|891.08|888.28|892.22|889.42|892.45|889.65|890.17|887.37|0
1654137300000|2022-06-02 02:35:00|891.99|889.19|890.16|887.36|892.44|889.64|889.48|886.68|0
1654137600000|2022-06-02 02:40:00|889.71|886.91|888.11|885.31|889.94|887.14|887.88|885.08|0
1654137900000|2022-06-02 02:45:00|887.99|885.19|889.7|886.9|890.39|887.59|887.43|884.63|0
1654138200000|2022-06-02 02:50:00|889.81|887.01|889.02|886.22|889.93|887.13|888.22|885.42|0
1654138500000|2022-06-02 02:55:00|888.79|885.99|886.62|883.82|889.93|887.13|886.28|883.48|0
1654138800000|2022-06-02 03:00:00|886.74|883.94|886.74|883.94|888.21|885.41|886.51|883.71|0
1654139100000|2022-06-02 03:05:00|886.96|884.16|886.96|884.16|889.24|886.44|886.62|883.82|0
1654139400000|2022-06-02 03:10:00|887.07|884.27|886.05|883.25|887.19|884.39|885.14|882.34|0
1654139700000|2022-06-02 03:15:00|886.16|883.36|886.96|884.16|887.87|885.07|886.16|883.36|0
1654140000000|2022-06-02 03:20:00|887.07|884.27|887.18|884.38|888.1|885.3|887.07|884.27|0
1654140300000|2022-06-02 03:25:00|887.29|884.49|886.95|884.15|887.64|884.84|886.73|883.93|0
1654140600000|2022-06-02 03:30:00|887.06|884.26|886.61|883.81|887.64|884.84|886.04|883.24|0
1654140900000|2022-06-02 03:35:00|886.5|883.7|886.04|883.24|886.5|883.7|884.45|881.65|0
1654141200000|2022-06-02 03:40:00|886.27|883.47|886.49|883.69|887.97|885.17|886.15|883.35|0
1654141500000|2022-06-02 03:45:00|886.37|883.57|887.28|884.48|887.63|884.83|885.58|882.78|0
1654141800000|2022-06-02 03:50:00|887.63|884.83|886.37|883.57|887.86|885.06|886.14|883.34|0
1654142100000|2022-06-02 03:55:00|886.14|883.34|887.17|884.37|887.4|884.6|886.03|883.23|0
1654142400000|2022-06-02 04:00:00|887.28|884.48|886.94|884.14|888.08|885.28|886.48|883.68|0
1654142700000|2022-06-02 04:05:00|887.17|884.37|886.25|883.45|887.62|884.82|886.03|883.23|0
1654143000000|2022-06-02 04:10:00|886.48|883.68|886.94|884.14|887.62|884.82|886.36|883.56|0
1654143300000|2022-06-02 04:15:00|887.04|884.24|890.61|887.81|890.61|887.81|886.93|884.13|0
1654143600000|2022-06-02 04:20:00|890.49|887.69|889.7|886.9|890.61|887.81|889.47|886.67|0
1654143900000|2022-06-02 04:25:00|889.92|887.12|889.92|887.12|890.15|887.35|889.35|886.55|0
1654144200000|2022-06-02 04:30:00|890.15|887.35|890.37|887.57|890.38|887.58|889.69|886.89|0
1654144500000|2022-06-02 04:35:00|890.15|887.35|891.28|888.48|891.51|888.71|889.69|886.89|0
1654144800000|2022-06-02 04:40:00|891.51|888.71|891.05|888.25|891.97|889.17|890.83|888.03|0
1654145100000|2022-06-02 04:45:00|891.28|888.48|890.37|887.57|891.74|888.94|890.37|887.57|0
1654145400000|2022-06-02 04:50:00|890.14|887.34|890.82|888.02|891.05|888.25|889.69|886.89|0
1654145700000|2022-06-02 04:55:00|891.05|888.25|891.05|888.25|891.28|888.48|890.82|888.02|0
1654146000000|2022-06-02 05:00:00|891.28|888.48|890.82|888.02|892.29|889.49|890.82|888.02|0
1654146300000|2022-06-02 05:05:00|890.93|888.13|889.68|886.88|891.73|888.93|889.22|886.42|0
1654146600000|2022-06-02 05:10:00|889.45|886.65|884.44|881.64|889.45|886.65|884.44|881.64|0
1654146900000|2022-06-02 05:15:00|884.33|881.53|883.99|881.19|885.81|883.01|881.72|878.92|0
1654147200000|2022-06-02 05:20:00|884.22|881.42|884.21|881.41|885.12|882.32|883.31|880.51|0
1654147500000|2022-06-02 05:25:00|884.1|881.3|885.8|883|885.8|883|883.08|880.28|0
1654147800000|2022-06-02 05:30:00|885.91|883.11|884.21|881.41|886.03|883.23|884.21|881.41|0
1654148100000|2022-06-02 05:35:00|884.32|881.52|884.09|881.29|885.45|882.65|882.39|879.59|0
1654148400000|2022-06-02 05:40:00|883.98|881.18|886.02|883.22|886.25|883.45|883.98|881.18|0
1654148700000|2022-06-02 05:45:00|885.8|883|887.39|884.59|888.3|885.5|885.68|882.88|0
1654149000000|2022-06-02 05:50:00|887.84|885.04|889.66|886.86|889.89|887.09|887.39|884.59|0
1654149300000|2022-06-02 05:55:00|889.89|887.09|889.2|886.4|890.34|887.54|888.86|886.06|0
1654149600000|2022-06-02 06:00:00|888.97|886.17|891.59|888.79|891.81|889.01|888.52|885.72|0
1654149900000|2022-06-02 06:05:00|891.48|888.68|893.3|890.5|893.53|890.73|890.11|887.31|0
1654150200000|2022-06-02 06:10:00|893.52|890.72|891.25|888.45|893.75|890.95|891.02|888.22|0
1654150500000|2022-06-02 06:15:00|891.47|888.67|888.51|885.71|891.47|888.67|888.51|885.71|0
1654150800000|2022-06-02 06:20:00|888.74|885.94|889.42|886.62|889.42|886.62|888.28|885.48|0
1654151100000|2022-06-02 06:25:00|889.3|886.5|888.28|885.48|890.1|887.3|888.05|885.25|0
1654151400000|2022-06-02 06:30:00|888.39|885.59|887.82|885.02|888.96|886.16|887.6|884.8|0
1654151700000|2022-06-02 06:35:00|887.6|884.8|886.79|883.99|888.05|885.25|886.68|883.88|0
1654152000000|2022-06-02 06:40:00|886.68|883.88|887.82|885.02|888.96|886.16|886.68|883.88|0
1654152300000|2022-06-02 06:45:00|888.05|885.25|891.23|888.43|891.69|888.89|887.82|885.02|0
1654152600000|2022-06-02 06:50:00|891.46|888.66|893.05|890.25|893.73|890.93|890.77|887.97|0
1654152900000|2022-06-02 06:55:00|893.28|890.48|895.1|892.3|895.56|892.76|892.82|890.02|0
1654153200000|2022-06-02 07:00:00|895.33|892.53|897.61|894.81|897.73|894.93|894.98|892.18|0
1654153500000|2022-06-02 07:05:00|897.3|894.9|896.62|894.22|897.53|895.13|896.16|893.76|0
1654153800000|2022-06-02 07:10:00|896.85|894.45|897.07|894.67|897.53|895.13|894.57|892.17|0
1654154100000|2022-06-02 07:15:00|896.84|894.44|897.53|895.13|897.53|895.13|896.16|893.76|0
1654154400000|2022-06-02 07:20:00|897.18|894.78|897.3|894.9|897.53|895.13|896.16|893.76|0
1654154700000|2022-06-02 07:25:00|896.61|894.21|901.51|899.11|902.77|900.37|896.38|893.98|0
1654155000000|2022-06-02 07:30:00|901.4|899|898.5|896.1|902.54|900.14|897.36|894.96|0
1654155300000|2022-06-02 07:35:00|898.27|895.87|900.89|898.49|901.01|898.61|897.58|895.18|0
1654155600000|2022-06-02 07:40:00|900.78|898.38|899.87|897.47|901.01|898.61|898.95|896.55|0
1654155900000|2022-06-02 07:45:00|899.52|897.12|895.07|892.67|899.52|897.12|894.16|891.76|0
1654156200000|2022-06-02 07:50:00|894.84|892.44|896.44|894.04|897.81|895.41|894.38|891.98|0
1654156500000|2022-06-02 07:55:00|896.66|894.26|896.43|894.03|897.46|895.06|894.84|892.44|0
1654156800000|2022-06-02 08:00:00|896.66|894.26|895.75|893.35|896.66|894.26|893.24|890.84|0
1654157100000|2022-06-02 08:05:00|895.52|893.12|895.97|893.57|897.34|894.94|895.06|892.66|0
1654157400000|2022-06-02 08:10:00|896.2|893.8|900.88|898.48|901.56|899.16|895.97|893.57|0
1654157700000|2022-06-02 08:15:00|901|898.6|904.42|902.02|904.88|902.48|899.85|897.45|0
1654158000000|2022-06-02 08:20:00|904.88|902.48|905.45|903.05|905.79|903.39|904.08|901.68|0
1654158300000|2022-06-02 08:25:00|905.56|903.16|905.56|903.16|906.48|904.08|904.65|902.25|0
1654158600000|2022-06-02 08:30:00|906.13|903.73|905.56|903.16|906.48|904.08|904.42|902.02|0
1654158900000|2022-06-02 08:35:00|905.79|903.39|905.9|903.5|906.47|904.07|905.1|902.7|0
1654159200000|2022-06-02 08:40:00|906.02|903.62|906.12|903.72|906.58|904.18|905.56|903.16|0
1654159500000|2022-06-02 08:45:00|906.24|903.84|905.21|902.81|906.24|903.84|904.41|902.01|0
1654159800000|2022-06-02 08:50:00|905.33|902.93|903.49|901.09|905.55|903.15|903.49|901.09|0
1654160100000|2022-06-02 08:55:00|903.38|900.98|901.21|898.81|903.72|901.32|901.21|898.81|0
1654160400000|2022-06-02 09:00:00|900.98|898.58|902.35|899.95|903.26|900.86|895.95|893.55|0
1654160700000|2022-06-02 09:05:00|902.12|899.72|903.6|901.2|904.4|902|901.66|899.26|0
1654161000000|2022-06-02 09:10:00|903.49|901.09|903.94|901.54|904.4|902|902.8|900.4|0
1654161300000|2022-06-02 09:15:00|903.72|901.32|905.77|903.37|906|903.6|903.72|901.32|0
1654161600000|2022-06-02 09:20:00|905.65|903.25|906.11|903.71|906.69|904.29|905.08|902.68|0
1654161900000|2022-06-02 09:25:00|906.23|903.83|906.68|904.28|907.37|904.97|906.23|903.83|0
1654162200000|2022-06-02 09:30:00|906.79|904.39|904.27|901.87|907.14|904.74|903.48|901.08|0
1654162500000|2022-06-02 09:35:00|904.16|901.76|903.71|901.31|904.85|902.45|903.02|900.62|0
1654162800000|2022-06-02 09:40:00|903.93|901.53|903.93|901.53|905.08|902.68|903.58|901.18|0
1654163100000|2022-06-02 09:45:00|903.7|901.3|903.58|901.18|904.62|902.22|903.13|900.73|0
1654163400000|2022-06-02 09:50:00|903.47|901.07|901.87|899.47|903.47|901.07|900.96|898.56|0
1654163700000|2022-06-02 09:55:00|901.98|899.58|901.64|899.24|902.56|900.16|901.41|899.01|0
1654164000000|2022-06-02 10:00:00|901.75|899.35|902.43|900.03|902.66|900.26|901.06|898.66|0
1654164300000|2022-06-02 10:05:00|903.47|901.07|903.01|900.61|904.15|901.75|901.18|898.78|0
1654164600000|2022-06-02 10:10:00|902.89|900.49|904.38|901.98|904.38|901.98|902.78|900.38|0
1654164900000|2022-06-02 10:15:00|904.15|901.75|903|900.6|904.83|902.43|903|900.6|0
1654165200000|2022-06-02 10:20:00|903.23|900.83|899.8|897.4|903.23|900.83|899.8|897.4|0
1654165500000|2022-06-02 10:25:00|899.91|897.51|899.11|896.71|900.26|897.86|897.75|895.35|0
1654165800000|2022-06-02 10:30:00|898.89|896.49|899.57|897.17|900.94|898.54|898.66|896.26|0
1654166100000|2022-06-02 10:35:00|899.8|897.4|903.11|900.71|903.11|900.71|899.68|897.28|0
1654166400000|2022-06-02 10:40:00|903.33|900.93|906.43|904.03|906.54|904.14|903.33|900.93|0
1654166700000|2022-06-02 10:45:00|906.65|904.25|909.17|906.77|909.63|907.23|906.43|904.03|0
1654167000000|2022-06-02 10:50:00|909.05|906.65|909.17|906.77|909.4|907|907.57|905.17|0
1654167300000|2022-06-02 10:55:00|909.51|907.11|908.71|906.31|909.85|907.45|908.48|906.08|0
1654167600000|2022-06-02 11:00:00|908.59|906.19|904.82|902.42|908.71|906.31|904.82|902.42|0
1654167900000|2022-06-02 11:05:00|904.93|902.53|905.27|902.87|905.5|903.1|904.82|902.42|0
1654168200000|2022-06-02 11:10:00|905.5|903.1|904.81|902.41|905.96|903.56|904.58|902.18|0
1654168500000|2022-06-02 11:15:00|904.92|902.52|903.55|901.15|905.04|902.64|903.44|901.04|0
1654168800000|2022-06-02 11:20:00|903.67|901.27|907.33|904.93|907.89|905.49|903.44|901.04|0
1654169100000|2022-06-02 11:25:00|907.1|904.7|907.89|905.49|907.89|905.49|905.95|903.55|0
1654169400000|2022-06-02 11:30:00|907.55|905.15|906.18|903.78|907.89|905.49|904.58|902.18|0
1654169700000|2022-06-02 11:35:00|906.41|904.01|907.32|904.92|908.47|906.07|905.95|903.55|0
1654170000000|2022-06-02 11:40:00|907.43|905.03|905.83|903.43|908.46|906.06|905.6|903.2|0
1654170300000|2022-06-02 11:45:00|905.72|903.32|906.63|904.23|908.69|906.29|905.03|902.63|0
1654170600000|2022-06-02 11:50:00|906.17|903.77|906.63|904.23|906.86|904.46|905.94|903.54|0
1654170900000|2022-06-02 11:55:00|906.4|904|906.4|904|906.51|904.11|905.25|902.85|0
1654171200000|2022-06-02 12:00:00|905.94|903.54|905.94|903.54|907.65|905.25|905.71|903.31|0
1654171500000|2022-06-02 12:05:00|905.82|903.42|900.45|898.05|905.82|903.42|900.22|897.82|0
1654171800000|2022-06-02 12:10:00|900.67|898.27|902.04|899.64|902.04|899.64|899.3|896.9|0
1654172100000|2022-06-02 12:15:00|902.61|900.21|901.69|899.29|907.76|905.36|898.39|895.99|0
1654172400000|2022-06-02 12:20:00|901.36|898.96|902.61|900.21|904.21|901.81|901.36|898.96|0
1654172700000|2022-06-02 12:25:00|902.96|900.56|901.81|899.41|903.75|901.35|900.55|898.15|0
1654173000000|2022-06-02 12:30:00|901.23|898.83|898.38|895.98|903.64|901.24|897.92|895.52|0
1654173300000|2022-06-02 12:35:00|898.15|895.75|901.69|899.29|902.95|900.55|897.92|895.52|0
1654173600000|2022-06-02 12:40:00|901.58|899.18|900.43|898.03|904.55|902.15|900.43|898.03|0
1654173900000|2022-06-02 12:45:00|900.2|897.8|901.12|898.72|902.49|900.09|898.71|896.31|0
1654174200000|2022-06-02 12:50:00|900.89|898.49|903.17|900.77|903.51|901.11|900.89|898.49|0
1654174500000|2022-06-02 12:55:00|903.05|900.65|897.91|895.51|903.63|901.23|897.46|895.06|0
1654174800000|2022-06-02 13:00:00|897.69|895.29|890.15|887.75|900.66|898.26|890.15|887.75|0
1654175100000|2022-06-02 13:05:00|889.7|887.3|884.46|882.06|893.12|890.72|882.87|880.47|0
1654175400000|2022-06-02 13:10:00|884.23|881.83|885.82|883.42|885.82|883.42|880.59|878.19|0
1654175700000|2022-06-02 13:15:00|885.59|883.19|886.73|884.33|887.42|885.02|882.41|880.01|0
1654176000000|2022-06-02 13:20:00|886.38|883.98|884.22|881.82|887.41|885.01|884.22|881.82|0
1654176300000|2022-06-02 13:25:00|884|881.6|884.22|881.82|885.82|883.42|880.58|878.18|0
1654176600000|2022-06-02 13:30:00|884.45|882.05|882.17|879.77|885.93|883.53|870.82|868.42|0
1654176900000|2022-06-02 13:35:00|882.4|880|878.53|876.13|882.4|880|867.75|865.35|0
1654177200000|2022-06-02 13:40:00|876.94|874.54|880.12|877.72|882.62|880.22|871.72|869.32|0
1654177500000|2022-06-02 13:45:00|879.89|877.49|882.17|879.77|882.39|879.99|871.26|868.86|0
1654177800000|2022-06-02 13:50:00|881.26|878.86|875.57|873.17|881.26|878.86|873.98|871.58|0
1654178100000|2022-06-02 13:55:00|875.46|873.06|873.41|871.01|875.46|873.06|865.02|862.62|0
1654178400000|2022-06-02 14:00:00|871.82|869.42|875.8|873.4|881.25|878.85|869.67|867.27|0
1654178700000|2022-06-02 14:05:00|877.16|874.76|872.35|869.95|878.04|875.64|869.4|867|0
1654179000000|2022-06-02 14:10:00|873.26|870.86|891.72|889.32|893.09|890.69|872.46|870.06|0
1654179300000|2022-06-02 14:15:00|890.12|887.72|878.26|875.86|891.49|889.09|878.03|875.63|0
1654179600000|2022-06-02 14:20:00|878.71|876.31|865.08|862.68|881.68|879.28|863.94|861.54|0
1654179900000|2022-06-02 14:25:00|864.39|861.99|869.61|867.21|869.61|867.21|861.45|859.05|0
1654180200000|2022-06-02 14:30:00|869.5|867.1|875.75|873.35|878.03|875.63|866.89|864.49|0
1654180500000|2022-06-02 14:35:00|874.72|872.32|877.91|875.51|878.94|876.54|871.88|869.48|0
1654180800000|2022-06-02 14:40:00|878.71|876.31|879.39|876.99|881.44|879.04|875.17|872.77|0
1654181100000|2022-06-02 14:45:00|879.04|876.64|881.77|879.37|883.03|880.63|874.84|872.44|0
1654181400000|2022-06-02 14:50:00|881.21|878.81|881.66|879.26|883.94|881.54|878.47|876.07|0
1654181700000|2022-06-02 14:55:00|881.89|879.49|886.22|883.82|886.9|884.5|880.52|878.12|0
1654182000000|2022-06-02 15:00:00|886.45|884.05|894.55|892.15|896.27|893.87|884.62|882.22|0
1654182300000|2022-06-02 15:05:00|894.9|892.5|897.41|895.01|898.1|895.7|892.72|890.32|0
1654182600000|2022-06-02 15:10:00|897.18|894.78|903.49|901.09|904.87|902.47|897.18|894.78|0
1654182900000|2022-06-02 15:15:00|903.95|901.55|900.74|898.34|905.56|903.16|899.13|896.73|0
1654183200000|2022-06-02 15:20:00|900.97|898.57|901.65|899.25|902.45|900.05|898.44|896.04|0
1654183500000|2022-06-02 15:25:00|901.88|899.48|902.57|900.17|905.33|902.93|898.67|896.27|0
1654183800000|2022-06-02 15:30:00|903.03|900.63|900.04|897.64|903.26|900.86|896.61|894.21|0
1654184100000|2022-06-02 15:35:00|899.81|897.41|897.75|895.35|899.81|897.41|894.77|892.37|0
1654184400000|2022-06-02 15:40:00|898.21|895.81|908.31|905.91|909.23|906.83|898.21|895.81|0
1654184700000|2022-06-02 15:45:00|908.54|906.14|917.23|914.83|917.23|914.83|906.93|904.53|0
1654185000000|2022-06-02 15:50:00|917.12|914.72|914.12|911.72|919.18|916.78|913.67|911.27|0
1654185300000|2022-06-02 15:55:00|914.58|912.18|909.3|906.9|915.04|912.64|908.38|905.98|0
1654185600000|2022-06-02 16:00:00|910.45|908.05|912.51|910.11|912.51|910.11|907.46|905.06|0
1654185900000|2022-06-02 16:05:00|912.05|909.65|910.9|908.5|912.28|909.88|909.07|906.67|0
1654186200000|2022-06-02 16:10:00|910.44|908.04|911.82|909.42|913.2|910.8|909.3|906.9|0
1654186500000|2022-06-02 16:15:00|912.05|909.65|916.41|914.01|916.87|914.47|911.82|909.42|0
1654186800000|2022-06-02 16:20:00|916.64|914.24|922.16|919.76|922.16|919.76|915.03|912.63|0
1654187100000|2022-06-02 16:25:00|921.93|919.53|924.47|922.07|924.7|922.3|920.55|918.15|0
1654187400000|2022-06-02 16:30:00|925.16|922.76|926.31|923.91|927.46|925.06|923.77|921.37|0
1654187700000|2022-06-02 16:35:00|926.54|924.14|929.99|927.59|930.22|927.82|925.85|923.45|0
1654188000000|2022-06-02 16:40:00|930.22|927.82|925.47|923.07|930.46|928.06|922.62|920.22|0
1654188300000|2022-06-02 16:45:00|925.93|923.53|925.04|922.64|926.89|924.49|924.12|921.72|0
1654188600000|2022-06-02 16:50:00|925.51|923.11|930.35|927.95|931.04|928.64|925.04|922.64|0
1654188900000|2022-06-02 16:55:00|929.88|927.48|927.81|925.41|929.88|927.48|925.73|923.33|0
1654189200000|2022-06-02 17:00:00|928.04|925.64|930.11|927.71|930.34|927.94|926.65|924.25|0
1654189500000|2022-06-02 17:05:00|929.88|927.48|928.96|926.56|930.57|928.17|928.03|925.63|0
1654189800000|2022-06-02 17:10:00|928.27|925.87|923.42|921.02|929.53|927.13|921.58|919.18|0
1654190100000|2022-06-02 17:15:00|924.11|921.71|928.55|926.15|928.66|926.26|922.04|919.64|0
1654190400000|2022-06-02 17:20:00|928.32|925.92|928.55|926.15|930.62|928.22|926.36|923.96|0
1654190700000|2022-06-02 17:25:00|928.89|926.49|929.01|926.61|929.93|927.53|924.18|921.78|0
1654191000000|2022-06-02 17:30:00|929.24|926.84|932.46|930.06|932.46|930.06|928.32|925.92|0
1654191300000|2022-06-02 17:35:00|932.69|930.29|932.23|929.83|932.69|930.29|929.93|927.53|0
1654191600000|2022-06-02 17:40:00|932.46|930.06|934.07|931.67|934.53|932.13|929.23|926.83|0
1654191900000|2022-06-02 17:45:00|934.53|932.13|936.14|933.74|936.37|933.97|932.46|930.06|0
1654192200000|2022-06-02 17:50:00|936.6|934.2|934.3|931.9|937.3|934.9|933.14|930.74|0
1654192500000|2022-06-02 17:55:00|934.07|931.67|935.45|933.05|935.68|933.28|930.61|928.21|0
1654192800000|2022-06-02 18:00:00|935.22|932.82|937.29|934.89|938.44|936.04|933.37|930.97|0
1654193100000|2022-06-02 18:05:00|937.86|935.46|939.13|936.73|941.21|938.81|937.06|934.66|0
1654193400000|2022-06-02 18:10:00|938.67|936.27|940.52|938.12|940.75|938.35|936.37|933.97|0
1654193700000|2022-06-02 18:15:00|940.75|938.35|939.59|937.19|940.75|938.35|937.98|935.58|0
1654194000000|2022-06-02 18:20:00|939.36|936.96|939.59|937.19|940.74|938.34|938.44|936.04|0
1654194300000|2022-06-02 18:25:00|939.13|936.73|937.93|935.53|939.36|936.96|935.85|933.45|0
1654194600000|2022-06-02 18:30:00|938.16|935.76|941.95|939.55|942.76|940.36|937.93|935.53|0
1654194900000|2022-06-02 18:35:00|942.07|939.67|942.3|939.9|942.76|940.36|940.69|938.29|0
1654195200000|2022-06-02 18:40:00|942.07|939.67|940.92|938.52|942.64|940.24|938.84|936.44|0
1654195500000|2022-06-02 18:45:00|941.38|938.98|939.53|937.13|943.22|940.82|939.53|937.13|0
1654195800000|2022-06-02 18:50:00|939.3|936.9|939.99|937.59|942.3|939.9|937.23|934.83|0
1654196100000|2022-06-02 18:55:00|939.76|937.36|933.08|930.68|940.45|938.05|932.62|930.22|0
1654196400000|2022-06-02 19:00:00|932.85|930.45|938.37|935.97|939.99|937.59|932.16|929.76|0
1654196700000|2022-06-02 19:05:00|938.14|935.74|938.83|936.43|940.68|938.28|937.1|934.7|0
1654197000000|2022-06-02 19:10:00|937.68|935.28|941.6|939.2|942.29|939.89|936.99|934.59|0
1654197300000|2022-06-02 19:15:00|941.83|939.43|942.52|940.12|943.67|941.27|940.44|938.04|0
1654197600000|2022-06-02 19:20:00|942.75|940.35|943.21|940.81|943.78|941.38|940.21|937.81|0
1654197900000|2022-06-02 19:25:00|943.44|941.04|939.06|936.66|945.74|943.34|936.17|933.77|0
1654198200000|2022-06-02 19:30:00|938.36|935.96|942.28|939.88|942.51|940.11|938.13|935.73|0
1654198500000|2022-06-02 19:35:00|942.51|940.11|942.28|939.88|944.82|942.42|940.9|938.5|0
1654198800000|2022-06-02 19:40:00|942.16|939.76|946.2|943.8|946.2|943.8|941.36|938.96|0
1654199100000|2022-06-02 19:45:00|945.97|943.57|947.35|944.95|948.96|946.56|943.43|941.03|0
1654199400000|2022-06-02 19:50:00|950.35|947.95|953.02|950.62|954.17|951.77|947.12|944.72|0
1654199700000|2022-06-02 19:55:00|951.63|949.23|957.95|955.55|958.19|955.79|951.63|949.23|0
1654200000000|2022-06-02 20:00:00|956.57|954.17|956.33|953.93|958.42|956.02|953.79|951.39|0
1654200300000|2022-06-02 20:05:00|956.1|953.7|956.56|954.16|957.72|955.32|955.87|953.47|0
1654200600000|2022-06-02 20:10:00|955.87|953.47|951.94|949.54|956.33|953.93|951.71|949.31|0
1654200900000|2022-06-02 20:15:00|953.06|950.26|953.99|951.19|954.68|951.88|952.14|949.34|0
1654201200000|2022-06-02 20:20:00|954.22|951.42|957.56|954.76|957.91|955.11|953.86|951.06|0
1654201500000|2022-06-02 20:25:00|957.68|954.88|957.45|954.65|959.07|956.27|957.22|954.42|0
1654201800000|2022-06-02 20:30:00|957.68|954.88|957.68|954.88|958.14|955.34|957.22|954.42|0
1654202100000|2022-06-02 20:35:00|957.91|955.11|958.37|955.57|958.6|955.8|957.56|954.76|0
1654202400000|2022-06-02 20:40:00|958.14|955.34|960.45|957.65|960.45|957.65|958.14|955.34|0
1654202700000|2022-06-02 20:45:00|960.22|957.42|959.99|957.19|960.22|957.42|959.53|956.73|0
1654203000000|2022-06-02 20:50:00|960.22|957.42|960.45|957.65|960.68|957.88|960.22|957.42|0
1654203300000|2022-06-02 20:55:00|960.22|957.42|959.63|956.83|960.22|957.42|959.63|956.83|0
1654203600000|2022-06-02 21:00:00|959.91|957.11|959.98|957.18|960.19|957.39|959.58|956.78|0
1654203900000|2022-06-02 21:05:00|960.29|957.49|960.39|957.59|960.52|957.72|960.05|957.25|0
1654204200000|2022-06-02 21:10:00|960.35|957.55|959.98|957.18|960.39|957.59|959.98|957.18|0
1654204500000|2022-06-02 21:15:00|960.35|957.55|959.98|957.18|960.35|957.55|959.9|957.1|0
1654204800000|2022-06-02 21:20:00|960.31|957.51|960.38|957.58|960.58|957.78|959.94|957.14|0
1654205100000|2022-06-02 21:25:00|960.1|957.3|960.34|957.54|960.41|957.61|960.08|957.28|0
1654205400000|2022-06-02 21:30:00|960.31|957.51|960.57|957.77|960.64|957.84|960.28|957.48|0
1654205700000|2022-06-02 21:35:00|960.54|957.74|960.44|957.64|960.57|957.77|960.1|957.3|0
1654206000000|2022-06-02 21:40:00|960.6|957.8|959.39|956.59|960.6|957.8|959.39|956.59|0
1654206300000|2022-06-02 21:45:00|959.42|956.62|959.22|956.42|959.76|956.96|959.22|956.42|0
1654206600000|2022-06-02 21:50:00|959.29|956.49|959.25|956.45|959.39|956.59|959.21|956.41|0
1654206900000|2022-06-02 21:55:00|959.32|956.52|959.18|956.38|959.32|956.52|959.18|956.38|0
1654207200000|2022-06-02 22:00:00|959.61|956.81|961.81|959.01|962.51|959.71|959.5|956.7|0
1654207500000|2022-06-02 22:05:00|962.04|959.24|969.69|966.89|969.92|967.12|961.81|959.01|0
1654207800000|2022-06-02 22:10:00|969.46|966.66|966.9|964.1|969.46|966.66|966.44|963.64|0
1654208100000|2022-06-02 22:15:00|966.67|963.87|965.51|962.71|966.67|963.87|965.51|962.71|0
1654208400000|2022-06-02 22:20:00|965.62|962.82|964.58|961.78|965.62|962.82|964.35|961.55|0
1654208700000|2022-06-02 22:25:00|964.82|962.02|962.5|959.7|964.82|962.02|962.27|959.47|0
1654209000000|2022-06-02 22:30:00|962.27|959.47|963.42|960.62|963.65|960.85|962.14|959.34|0
1654209300000|2022-06-02 22:35:00|963.53|960.73|962.73|959.93|963.88|961.08|962.73|959.93|0
1654209600000|2022-06-02 22:40:00|962.84|960.04|962.72|959.92|963.19|960.39|962.72|959.92|0
1654209900000|2022-06-02 22:45:00|962.96|960.16|963.88|961.08|964.22|961.42|962.83|960.03|0
1654210200000|2022-06-02 22:50:00|964.11|961.31|963.29|960.49|964.34|961.54|963.18|960.38|0
1654210500000|2022-06-02 22:55:00|963.41|960.61|962.6|959.8|963.88|961.08|962.13|959.33|0
1654210800000|2022-06-02 23:00:00|962.49|959.69|963.87|961.07|964.34|961.54|962.49|959.69|0
1654211100000|2022-06-02 23:05:00|963.99|961.19|963.41|960.61|965.26|962.46|963.18|960.38|0
1654211400000|2022-06-02 23:10:00|963.64|960.84|965.26|962.46|966.19|963.39|963.64|960.84|0
1654211700000|2022-06-02 23:15:00|965.49|962.69|965.95|963.15|965.95|963.15|964.57|961.77|0
1654212000000|2022-06-02 23:20:00|966.19|963.39|965.49|962.69|966.3|963.5|964.79|961.99|0
1654212300000|2022-06-02 23:25:00|965.26|962.46|965.26|962.46|965.6|962.8|964.79|961.99|0
1654212600000|2022-06-02 23:30:00|965.13|962.33|965.95|963.15|966.41|963.61|964.67|961.87|0
1654212900000|2022-06-02 23:35:00|965.25|962.45|965.25|962.45|965.72|962.92|964.56|961.76|0
1654213200000|2022-06-02 23:40:00|965.13|962.33|964.32|961.52|965.13|962.33|963.63|960.83|0
1654213500000|2022-06-02 23:45:00|963.86|961.06|962.58|959.78|963.86|961.06|962.47|959.67|0
1654213800000|2022-06-02 23:50:00|962.7|959.9|963.5|960.7|963.86|961.06|962.24|959.44|0
1654214100000|2022-06-02 23:55:00|963.62|960.82|963.39|960.59|964.32|961.52|962.93|960.13|0
1654214400000|2022-06-03 00:00:00|963.16|960.36|962.46|959.66|963.39|960.59|960.84|958.04|0
1654214700000|2022-06-03 00:05:00|962.23|959.43|963.85|961.05|964.55|961.75|962.23|959.43|0
1654215000000|2022-06-03 00:10:00|964.08|961.28|963.15|960.35|964.55|961.75|962.23|959.43|0
1654215300000|2022-06-03 00:15:00|963.39|960.59|961.99|959.19|963.62|960.82|960.84|958.04|0
1654215600000|2022-06-03 00:20:00|962.23|959.43|963.38|960.58|964.54|961.74|961.64|958.84|0
1654215900000|2022-06-03 00:25:00|963.61|960.81|963.84|961.04|963.85|961.05|961.99|959.19|0
1654216200000|2022-06-03 00:30:00|965|962.2|963.38|960.58|965.47|962.67|963.15|960.35|0
1654216500000|2022-06-03 00:35:00|963.15|960.35|962.68|959.88|964.31|961.51|962.22|959.42|0
1654216800000|2022-06-03 00:40:00|962.91|960.11|961.75|958.95|962.91|960.11|961.29|958.49|0
1654217100000|2022-06-03 00:45:00|961.52|958.72|960.36|957.56|961.75|958.95|958.86|956.06|0
1654217400000|2022-06-03 00:50:00|960.6|957.8|960.24|957.44|960.83|958.03|958.74|955.94|0
1654217700000|2022-06-03 00:55:00|960.36|957.56|957.35|954.55|960.36|957.56|957.12|954.32|0
1654218000000|2022-06-03 01:00:00|957.58|954.78|958.74|955.94|958.74|955.94|957.12|954.32|0
1654218300000|2022-06-03 01:05:00|958.51|955.71|958.62|955.82|960.13|957.33|957.12|954.32|0
1654218600000|2022-06-03 01:10:00|958.5|955.7|959.43|956.63|960.12|957.32|957.81|955.01|0
1654218900000|2022-06-03 01:15:00|959.31|956.51|959.43|956.63|959.89|957.09|958.73|955.93|0
1654219200000|2022-06-03 01:20:00|959.2|956.4|959.19|956.39|960.58|957.78|959.19|956.39|0
1654219500000|2022-06-03 01:25:00|959.07|956.27|959.07|956.27|959.43|956.63|958.27|955.47|0
1654219800000|2022-06-03 01:30:00|958.96|956.16|958.96|956.16|960.35|957.55|958.96|956.16|0
1654220100000|2022-06-03 01:35:00|959.07|956.27|959.65|956.85|961.5|958.7|958.5|955.7|0
1654220400000|2022-06-03 01:40:00|959.88|957.08|961.04|958.24|961.61|958.81|959.88|957.08|0
1654220700000|2022-06-03 01:45:00|961.27|958.47|961.73|958.93|962.66|959.86|961.04|958.24|0
1654221000000|2022-06-03 01:50:00|961.5|958.7|962.42|959.62|962.54|959.74|961.5|958.7|0
1654221300000|2022-06-03 01:55:00|962.3|959.5|961.96|959.16|963.23|960.43|961.73|958.93|0
1654221600000|2022-06-03 02:00:00|961.73|958.93|961.26|958.46|962.76|959.96|961.26|958.46|0
1654221900000|2022-06-03 02:05:00|961.49|958.69|959.87|957.07|961.49|958.69|959.87|957.07|0
1654222200000|2022-06-03 02:10:00|959.64|956.84|960.56|957.76|960.68|957.88|959.18|956.38|0
1654222500000|2022-06-03 02:15:00|960.8|958|960.56|957.76|961.26|958.46|960.33|957.53|0
1654222800000|2022-06-03 02:20:00|960.44|957.64|960.79|957.99|961.02|958.22|960.21|957.41|0
1654223100000|2022-06-03 02:25:00|960.9|958.1|960.21|957.41|960.9|958.1|960.1|957.3|0
1654223400000|2022-06-03 02:30:00|960.33|957.53|959.63|956.83|961.02|958.22|959.63|956.83|0
1654223700000|2022-06-03 02:35:00|959.4|956.6|959.17|956.37|960.44|957.64|959.17|956.37|0
1654224000000|2022-06-03 02:40:00|958.94|956.14|959.86|957.06|960.09|957.29|958.7|955.9|0
1654224300000|2022-06-03 02:45:00|959.63|956.83|959.86|957.06|960.78|957.98|959.4|956.6|0
1654224600000|2022-06-03 02:50:00|960.09|957.29|960.32|957.52|960.66|957.86|959.86|957.06|0
1654224900000|2022-06-03 02:55:00|960.43|957.63|959.85|957.05|960.43|957.63|959.5|956.7|0
1654225200000|2022-06-03 03:00:00|960.09|957.29|960.08|957.28|960.32|957.52|959.39|956.59|0
1654225500000|2022-06-03 03:05:00|960.19|957.39|958.69|955.89|960.55|957.75|958.57|955.77|0
1654225800000|2022-06-03 03:10:00|958.57|955.77|958.34|955.54|958.57|955.77|957.3|954.5|0
1654226100000|2022-06-03 03:15:00|958.23|955.43|957.53|954.73|958.69|955.89|957.53|954.73|0
1654226400000|2022-06-03 03:20:00|957.3|954.5|957.99|955.19|958.23|955.43|957.07|954.27|0
1654226700000|2022-06-03 03:25:00|958.46|955.66|958.22|955.42|958.46|955.66|957.76|954.96|0
1654227000000|2022-06-03 03:30:00|957.99|955.19|957.53|954.73|958.22|955.42|957.06|954.26|0
1654227300000|2022-06-03 03:35:00|957.76|954.96|957.76|954.96|957.99|955.19|957.41|954.61|0
1654227600000|2022-06-03 03:40:00|957.87|955.07|959.14|956.34|959.14|956.34|957.76|954.96|0
1654227900000|2022-06-03 03:45:00|959.02|956.22|958.22|955.42|959.14|956.34|957.75|954.95|0
1654228200000|2022-06-03 03:50:00|958.1|955.3|958.45|955.65|958.45|955.65|957.52|954.72|0
1654228500000|2022-06-03 03:55:00|958.56|955.76|957.98|955.18|958.91|956.11|957.75|954.95|0
1654228800000|2022-06-03 04:00:00|958.09|955.29|959.37|956.57|959.83|957.03|958.09|955.29|0
1654229100000|2022-06-03 04:05:00|959.25|956.45|959.94|957.14|960.06|957.26|958.9|956.1|0
1654229400000|2022-06-03 04:10:00|960.06|957.26|960.29|957.49|960.52|957.72|959.6|956.8|0
1654229700000|2022-06-03 04:15:00|960.52|957.72|960.75|957.95|960.98|958.18|960.52|957.72|0
1654230000000|2022-06-03 04:20:00|960.98|958.18|960.52|957.72|961.09|958.29|960.29|957.49|0
1654230300000|2022-06-03 04:25:00|960.75|957.95|960.98|958.18|960.98|958.18|960.52|957.72|0
1654230600000|2022-06-03 04:30:00|961.21|958.41|962.01|959.21|962.6|959.8|961.21|958.41|0
1654230900000|2022-06-03 04:35:00|961.9|959.1|961.67|958.87|961.9|959.1|961.21|958.41|0
1654231200000|2022-06-03 04:40:00|961.55|958.75|961.21|958.41|961.55|958.75|960.74|957.94|0
1654231500000|2022-06-03 04:45:00|961.44|958.64|960.74|957.94|961.67|958.87|960.74|957.94|0
1654231800000|2022-06-03 04:50:00|960.51|957.71|958.89|956.09|960.51|957.71|958.54|955.74|0
1654232100000|2022-06-03 04:55:00|959|956.2|958.42|955.62|959|956.2|958.07|955.27|0
1654232400000|2022-06-03 05:00:00|958.19|955.39|958.65|955.85|959.35|956.55|958.07|955.27|0
1654232700000|2022-06-03 05:05:00|958.88|956.08|958.76|955.96|959.35|956.55|958.53|955.73|0
1654233000000|2022-06-03 05:10:00|958.65|955.85|959.11|956.31|959.22|956.42|958.65|955.85|0
1654233300000|2022-06-03 05:15:00|959.34|956.54|959.11|956.31|959.34|956.54|958.88|956.08|0
1654233600000|2022-06-03 05:20:00|959.34|956.54|960.73|957.93|961.19|958.39|959.11|956.31|0
1654233900000|2022-06-03 05:25:00|960.96|958.16|961.65|958.85|961.88|959.08|960.96|958.16|0
1654234200000|2022-06-03 05:30:00|961.88|959.08|961.42|958.62|962.58|959.78|961.42|958.62|0
1654234500000|2022-06-03 05:35:00|961.19|958.39|962.81|960.01|962.81|960.01|961.19|958.39|0
1654234800000|2022-06-03 05:40:00|963.04|960.24|961.18|958.38|963.73|960.93|961.06|958.26|0
1654235100000|2022-06-03 05:45:00|961.06|958.26|961.06|958.26|961.76|958.96|960.72|957.92|0
1654235400000|2022-06-03 05:50:00|961.18|958.38|961.64|958.84|961.88|959.08|960.26|957.46|0
1654235700000|2022-06-03 05:55:00|961.18|958.38|962.1|959.3|962.1|959.3|960.25|957.45|0
1654236000000|2022-06-03 06:00:00|961.87|959.07|960.95|958.15|961.87|959.07|959.09|956.29|0
1654236300000|2022-06-03 06:05:00|960.94|958.14|961.41|958.61|961.41|958.61|959.2|956.4|0
1654236600000|2022-06-03 06:10:00|961.17|958.37|961.17|958.37|962.33|959.53|960.71|957.91|0
1654236900000|2022-06-03 06:15:00|960.94|958.14|961.87|959.07|962.56|959.76|960.59|957.79|0
1654237200000|2022-06-03 06:20:00|962.1|959.3|963.49|960.69|963.72|960.92|961.63|958.83|0
1654237500000|2022-06-03 06:25:00|963.72|960.92|961.25|958.45|964.18|961.38|961.25|958.45|0
1654237800000|2022-06-03 06:30:00|961.36|958.56|962.17|959.37|963.1|960.3|961.02|958.22|0
1654238100000|2022-06-03 06:35:00|962.41|959.61|961.48|958.68|962.87|960.07|961.02|958.22|0
1654238400000|2022-06-03 06:40:00|961.59|958.79|962.51|959.71|962.63|959.83|961.48|958.68|0
1654238700000|2022-06-03 06:45:00|962.4|959.6|961.24|958.44|963.1|960.3|961.24|958.44|0
1654239000000|2022-06-03 06:50:00|961.47|958.67|959.85|957.05|961.59|958.79|959.16|956.36|0
1654239300000|2022-06-03 06:55:00|959.62|956.82|959.62|956.82|960.32|957.52|959.5|956.7|0
1654239600000|2022-06-03 07:00:00|959.39|956.59|954.99|952.19|959.39|956.59|954.07|951.27|0
1654239900000|2022-06-03 07:05:00|954.79|952.39|954.56|952.16|955.13|952.73|952.48|950.08|0
1654240200000|2022-06-03 07:10:00|955.02|952.62|954.33|951.93|955.02|952.62|952.48|950.08|0
1654240500000|2022-06-03 07:15:00|954.56|952.16|953.74|951.34|954.79|952.39|953.17|950.77|0
1654240800000|2022-06-03 07:20:00|953.63|951.23|952.94|950.54|954.44|952.04|952.48|950.08|0
1654241100000|2022-06-03 07:25:00|952.71|950.31|950.16|947.76|952.71|950.31|949.7|947.3|0
1654241400000|2022-06-03 07:30:00|949.93|947.53|949.7|947.3|951.55|949.15|949.7|947.3|0
1654241700000|2022-06-03 07:35:00|949.81|947.41|950.16|947.76|951.08|948.68|947.85|945.45|0
1654242000000|2022-06-03 07:40:00|950.39|947.99|951.31|948.91|951.54|949.14|949.35|946.95|0
1654242300000|2022-06-03 07:45:00|951.19|948.79|949.7|947.3|951.31|948.91|949.46|947.06|0
1654242600000|2022-06-03 07:50:00|949.81|947.41|949.8|947.4|950.62|948.22|948.77|946.37|0
1654242900000|2022-06-03 07:55:00|949.92|947.52|947.49|945.09|949.92|947.52|947.49|945.09|0
1654243200000|2022-06-03 08:00:00|947.38|944.98|946.92|944.52|948.08|945.68|944.61|942.21|0
1654243500000|2022-06-03 08:05:00|946.69|944.29|947.38|944.98|948.53|946.13|946.23|943.83|0
1654243800000|2022-06-03 08:10:00|947.26|944.86|949.92|947.52|951.18|948.78|947.26|944.86|0
1654244100000|2022-06-03 08:15:00|949.69|947.29|950.84|948.44|951.99|949.59|949.45|947.05|0
1654244400000|2022-06-03 08:20:00|951.07|948.67|948.3|945.9|951.3|948.9|948.3|945.9|0
1654244700000|2022-06-03 08:25:00|948.07|945.67|948.3|945.9|948.53|946.13|946.91|944.51|0
1654245000000|2022-06-03 08:30:00|948.06|945.66|948.06|945.66|949.45|947.05|947.6|945.2|0
1654245300000|2022-06-03 08:35:00|948.29|945.89|945.98|943.58|948.75|946.35|945.98|943.58|0
1654245600000|2022-06-03 08:40:00|945.75|943.35|946.67|944.27|947.37|944.97|945.63|943.23|0
1654245900000|2022-06-03 08:45:00|946.55|944.15|945.98|943.58|948.06|945.66|945.52|943.12|0
1654246200000|2022-06-03 08:50:00|945.75|943.35|945.52|943.12|946.21|943.81|943.67|941.27|0
1654246500000|2022-06-03 08:55:00|945.06|942.66|947.36|944.96|947.59|945.19|944.82|942.42|0
1654246800000|2022-06-03 09:00:00|947.47|945.07|945.51|943.11|947.93|945.53|945.51|943.11|0
1654247100000|2022-06-03 09:05:00|945.74|943.34|946.55|944.15|946.9|944.5|945.74|943.34|0
1654247400000|2022-06-03 09:10:00|946.67|944.27|945.74|943.34|946.9|944.5|945.74|943.34|0
1654247700000|2022-06-03 09:15:00|945.97|943.57|943.66|941.26|946.43|944.03|943.66|941.26|0
1654248000000|2022-06-03 09:20:00|943.89|941.49|944|941.6|944.58|942.18|943.66|941.26|0
1654248300000|2022-06-03 09:25:00|944.12|941.72|943.43|941.03|944.12|941.72|942.74|940.34|0
1654248600000|2022-06-03 09:30:00|943.66|941.26|942.73|940.33|943.66|941.26|940.66|938.26|0
1654248900000|2022-06-03 09:35:00|942.38|939.98|942.04|939.64|943.43|941.03|940.89|938.49|0
1654249200000|2022-06-03 09:40:00|942.27|939.87|942.27|939.87|942.73|940.33|941.81|939.41|0
1654249500000|2022-06-03 09:45:00|941.92|939.52|940.65|938.25|941.92|939.52|939.96|937.56|0
1654249800000|2022-06-03 09:50:00|940.89|938.49|943.76|941.36|944.34|941.94|940.89|938.49|0
1654250100000|2022-06-03 09:55:00|943.88|941.48|945.49|943.09|945.49|943.09|943.65|941.25|0
1654250400000|2022-06-03 10:00:00|945.95|943.55|944.68|942.28|945.95|943.55|944.11|941.71|0
1654250700000|2022-06-03 10:05:00|944.57|942.17|943.64|941.24|944.57|942.17|943.42|941.02|0
1654251000000|2022-06-03 10:10:00|943.18|940.78|942.26|939.86|944.57|942.17|942.26|939.86|0
1654251300000|2022-06-03 10:15:00|942.14|939.74|942.72|940.32|942.95|940.55|941.11|938.71|0
1654251600000|2022-06-03 10:20:00|942.6|940.2|944.1|941.7|945.02|942.62|942.37|939.97|0
1654251900000|2022-06-03 10:25:00|943.87|941.47|944.33|941.93|945.02|942.62|943.41|941.01|0
1654252200000|2022-06-03 10:30:00|944.56|942.16|945.71|943.31|945.94|943.54|944.56|942.16|0
1654252500000|2022-06-03 10:35:00|945.48|943.08|939.48|937.08|945.94|943.54|939.48|937.08|0
1654252800000|2022-06-03 10:40:00|939.94|937.54|936.95|934.55|940.87|938.47|936.49|934.09|0
1654253100000|2022-06-03 10:45:00|936.72|934.32|937.75|935.35|938.79|936.39|936.49|934.09|0
1654253400000|2022-06-03 10:50:00|937.87|935.47|936.48|934.08|938.1|935.7|935.33|932.93|0
1654253700000|2022-06-03 10:55:00|936.25|933.85|936.48|934.08|936.59|934.19|935.1|932.7|0
1654254000000|2022-06-03 11:00:00|936.36|933.96|936.82|934.42|938.09|935.69|936.25|933.85|0
1654254300000|2022-06-03 11:05:00|936.48|934.08|931.65|929.25|936.48|934.08|930.73|928.33|0
1654254600000|2022-06-03 11:10:00|931.53|929.13|930.72|928.32|932.11|929.71|930.72|928.32|0
1654254900000|2022-06-03 11:15:00|930.49|928.09|930.69|928.29|932.54|930.14|928.43|926.03|0
1654255200000|2022-06-03 11:20:00|930|927.6|932.07|929.67|932.07|929.67|929.54|927.14|0
1654255500000|2022-06-03 11:25:00|931.61|929.21|933.68|931.28|933.91|931.51|931.38|928.98|0
1654255800000|2022-06-03 11:30:00|933.91|931.51|935.29|932.89|935.29|932.89|932.07|929.67|0
1654256100000|2022-06-03 11:35:00|935.06|932.66|932.3|929.9|936.67|934.27|931.15|928.75|0
1654256400000|2022-06-03 11:40:00|932.07|929.67|929.76|927.36|932.99|930.59|929.31|926.91|0
1654256700000|2022-06-03 11:45:00|929.53|927.13|927.69|925.29|929.76|927.36|927.69|925.29|0
1654257000000|2022-06-03 11:50:00|927.46|925.06|929.07|926.67|929.99|927.59|927|924.6|0
1654257300000|2022-06-03 11:55:00|928.84|926.44|925.96|923.56|929.3|926.9|924.7|922.3|0
1654257600000|2022-06-03 12:00:00|925.62|923.22|930.45|928.05|930.91|928.51|925.62|923.22|0
1654257900000|2022-06-03 12:05:00|930.68|928.28|930.91|928.51|931.37|928.97|929.53|927.13|0
1654258200000|2022-06-03 12:10:00|931.14|928.74|932.74|930.34|932.98|930.58|930.91|928.51|0
1654258500000|2022-06-03 12:15:00|932.51|930.11|932.51|930.11|933.66|931.26|931.82|929.42|0
1654258800000|2022-06-03 12:20:00|932.74|930.34|932.85|930.45|933.43|931.03|928.37|925.97|0
1654259100000|2022-06-03 12:25:00|933.08|930.68|931.7|929.3|933.89|931.49|927.79|925.39|0
1654259400000|2022-06-03 12:30:00|932.62|930.22|942.53|940.13|943.68|941.28|923.65|921.25|0
1654259700000|2022-06-03 12:35:00|942.65|940.25|924.92|922.52|942.65|940.25|923.54|921.14|0
1654260000000|2022-06-03 12:40:00|924.57|922.17|921.01|918.61|925.03|922.63|918.72|916.32|0
1654260300000|2022-06-03 12:45:00|920.2|917.8|920.32|917.92|925.83|923.43|918.82|916.42|0
1654260600000|2022-06-03 12:50:00|919.4|917|920.55|918.15|921.7|919.3|916.88|914.48|0
1654260900000|2022-06-03 12:55:00|920.66|918.26|921|918.6|921.92|919.52|916.42|914.02|0
1654261200000|2022-06-03 13:00:00|921.46|919.06|920.77|918.37|923.3|920.9|918.71|916.31|0
1654261500000|2022-06-03 13:05:00|921.46|919.06|919.85|917.45|923.76|921.36|919.62|917.22|0
1654261800000|2022-06-03 13:10:00|919.39|916.99|918.7|916.3|920.42|918.02|917.1|914.7|0
1654262100000|2022-06-03 13:15:00|918.47|916.07|919.85|917.45|919.96|917.56|917.1|914.7|0
1654262400000|2022-06-03 13:20:00|919.62|917.22|917.09|914.69|919.62|917.22|915.95|913.55|0
1654262700000|2022-06-03 13:25:00|917.2|914.8|911.36|908.96|917.2|914.8|911.36|908.96|0
1654263000000|2022-06-03 13:30:00|910.67|908.27|921.36|918.96|925.71|923.31|908.38|905.98|0
1654263300000|2022-06-03 13:35:00|921.82|919.42|916.24|913.84|923.43|921.03|909.21|906.81|0
1654263600000|2022-06-03 13:40:00|916.7|914.3|904.67|902.27|919.68|917.28|904.67|902.27|0
1654263900000|2022-06-03 13:45:00|903.75|901.35|908.56|906.16|910.85|908.45|902.27|899.87|0
1654264200000|2022-06-03 13:50:00|909.36|906.96|908.9|906.5|912.11|909.71|903.87|901.47|0
1654264500000|2022-06-03 13:55:00|909.59|907.19|918.4|916|919.21|916.81|909.59|907.19|0
1654264800000|2022-06-03 14:00:00|918.98|916.58|918.75|916.35|926.33|923.93|915.65|913.25|0
1654265100000|2022-06-03 14:05:00|918.06|915.66|918.92|916.52|924.26|921.86|912.56|910.16|0
1654265400000|2022-06-03 14:10:00|917.43|915.03|917.43|915.03|919.96|917.56|908.48|906.08|0
1654265700000|2022-06-03 14:15:00|917.66|915.26|918.57|916.17|922.71|920.31|914.9|912.5|0
1654266000000|2022-06-03 14:20:00|917.2|914.8|913.75|911.35|919.03|916.63|908.94|906.54|0
1654266300000|2022-06-03 14:25:00|913.98|911.58|912.14|909.74|916.28|913.88|907.79|905.39|0
1654266600000|2022-06-03 14:30:00|910.77|908.37|912.6|910.2|913.63|911.23|905.5|903.1|0
1654266900000|2022-06-03 14:35:00|912.83|910.43|899.53|897.13|912.83|910.43|897.47|895.07|0
1654267200000|2022-06-03 14:40:00|899.07|896.67|900.21|897.81|900.21|897.81|895.18|892.78|0
1654267500000|2022-06-03 14:45:00|900.9|898.5|902.96|900.56|905.25|902.85|897.92|895.52|0
1654267800000|2022-06-03 14:50:00|902.27|899.87|899.75|897.35|904.79|902.39|899.75|897.35|0
1654268100000|2022-06-03 14:55:00|900.21|897.81|900.21|897.81|904.1|901.7|897.92|895.52|0
1654268400000|2022-06-03 15:00:00|899.06|896.66|893.91|891.51|900.32|897.92|891.97|889.57|0
1654268700000|2022-06-03 15:05:00|894.03|891.63|890.92|888.52|894.49|892.09|890.92|888.52|0
1654269000000|2022-06-03 15:10:00|891.15|888.75|887.73|885.33|891.15|888.75|885.91|883.51|0
1654269300000|2022-06-03 15:15:00|887.27|884.87|890.23|887.83|891.83|889.43|886.59|884.19|0
1654269600000|2022-06-03 15:20:00|889.78|887.38|887.95|885.55|891.15|888.75|887.5|885.1|0
1654269900000|2022-06-03 15:25:00|887.83|885.43|888.86|886.46|889.78|887.38|884.53|882.13|0
1654270200000|2022-06-03 15:30:00|888.63|886.23|893.65|891.25|894.11|891.71|886.81|884.41|0
1654270500000|2022-06-03 15:35:00|894.11|891.71|897.99|895.59|899.36|896.96|892.97|890.57|0
1654270800000|2022-06-03 15:40:00|897.76|895.36|895.93|893.53|898.9|896.5|894.56|892.16|0
1654271100000|2022-06-03 15:45:00|895.47|893.07|889.99|887.59|896.39|893.99|889.54|887.14|0
1654271400000|2022-06-03 15:50:00|889.77|887.37|887.94|885.54|891.47|889.07|886.8|884.4|0
1654271700000|2022-06-03 15:55:00|888.85|886.45|892.73|890.33|893.41|891.01|887.48|885.08|0
1654272000000|2022-06-03 16:00:00|891.82|889.42|898.89|896.49|900.04|897.64|891.82|889.42|0
1654272300000|2022-06-03 16:05:00|899.12|896.72|892.5|890.1|900.72|898.32|892.5|890.1|0
1654272600000|2022-06-03 16:10:00|893.18|890.78|893.18|890.78|895.24|892.84|891.13|888.73|0
1654272900000|2022-06-03 16:15:00|893.41|891.01|888.16|885.76|897.52|895.12|888.16|885.76|0
1654273200000|2022-06-03 16:20:00|887.93|885.53|898.2|895.8|900.26|897.86|886.79|884.39|0
1654273500000|2022-06-03 16:25:00|898.43|896.03|898.66|896.26|899.68|897.28|895.46|893.06|0
1654273800000|2022-06-03 16:30:00|898.88|896.48|897.28|894.88|900.03|897.63|895.91|893.51|0
1654274100000|2022-06-03 16:35:00|897.05|894.65|903.68|901.28|904.6|902.2|896.14|893.74|0
1654274400000|2022-06-03 16:40:00|903.23|900.83|900.71|898.31|904.14|901.74|898.65|896.25|0
1654274700000|2022-06-03 16:45:00|901.17|898.77|903.22|900.82|904.6|902.2|899.11|896.71|0
1654275000000|2022-06-03 16:50:00|902.31|899.91|904.37|901.97|904.47|902.07|898.65|896.25|0
1654275300000|2022-06-03 16:55:00|904.59|902.19|908.71|906.31|908.95|906.55|904.02|901.62|0
1654275600000|2022-06-03 17:00:00|908.49|906.09|916.97|914.57|917.89|915.49|907.57|905.17|0
1654275900000|2022-06-03 17:05:00|918.25|915.85|912.76|910.36|918.5|916.1|911.85|909.45|0
1654276200000|2022-06-03 17:10:00|912.99|910.59|908.86|906.46|913.91|911.51|908.63|906.23|0
1654276500000|2022-06-03 17:15:00|909.09|906.69|898.1|895.7|909.09|906.69|897.19|894.79|0
1654276800000|2022-06-03 17:20:00|898.33|895.93|902.63|900.23|903.32|900.92|897.83|895.43|0
1654277100000|2022-06-03 17:25:00|903.09|900.69|902.86|900.46|904.46|902.06|901.03|898.63|0
1654277400000|2022-06-03 17:30:00|902.63|900.23|901.03|898.63|902.63|900.23|897.6|895.2|0
1654277700000|2022-06-03 17:35:00|901.48|899.08|901.25|898.85|904.23|901.83|899.65|897.25|0
1654278000000|2022-06-03 17:40:00|901.48|899.08|894.63|892.23|901.48|899.08|892.91|890.51|0
1654278300000|2022-06-03 17:45:00|894.85|892.45|898.51|896.11|898.51|896.11|892.8|890.4|0
1654278600000|2022-06-03 17:50:00|898.73|896.33|897.13|894.73|899.88|897.48|896.45|894.05|0
1654278900000|2022-06-03 17:55:00|896.45|894.05|896.22|893.82|898.05|895.65|895.08|892.68|0
1654279200000|2022-06-03 18:00:00|895.31|892.91|897.13|894.73|898.73|896.33|891.88|889.48|0
1654279500000|2022-06-03 18:05:00|897.36|894.96|898.27|895.87|900.1|897.7|895.3|892.9|0
1654279800000|2022-06-03 18:10:00|897.81|895.41|900.78|898.38|901.24|898.84|897.36|894.96|0
1654280100000|2022-06-03 18:15:00|900.32|897.92|903.29|900.89|903.52|901.12|897.81|895.41|0
1654280400000|2022-06-03 18:20:00|903.52|901.12|901.23|898.83|903.52|901.12|899.18|896.78|0
1654280700000|2022-06-03 18:25:00|901.01|898.61|907.87|905.47|907.87|905.47|900.55|898.15|0
1654281000000|2022-06-03 18:30:00|908.1|905.7|902.48|900.08|908.1|905.7|901.79|899.39|0
1654281300000|2022-06-03 18:35:00|902.82|900.42|896.76|894.36|903.4|901|894.71|892.31|0
1654281600000|2022-06-03 18:40:00|896.41|894.01|899.73|897.33|899.73|897.33|894.71|892.31|0
1654281900000|2022-06-03 18:45:00|899.61|897.21|901.9|899.5|902.25|899.85|897.45|895.05|0
1654282200000|2022-06-03 18:50:00|902.02|899.62|901.56|899.16|903.39|900.99|899.73|897.33|0
1654282500000|2022-06-03 18:55:00|901.1|898.7|902.93|900.53|904.3|901.9|900.41|898.01|0
1654282800000|2022-06-03 19:00:00|903.16|900.76|903.04|900.64|904.76|902.36|898.35|895.95|0
1654283100000|2022-06-03 19:05:00|902.93|900.53|894.69|892.29|902.93|900.53|893.32|890.92|0
1654283400000|2022-06-03 19:10:00|895.15|892.75|890.13|887.73|897.44|895.04|889.67|887.27|0
1654283700000|2022-06-03 19:15:00|889.44|887.04|890.35|887.95|891.38|888.98|888.07|885.67|0
1654284000000|2022-06-03 19:20:00|890.58|888.18|889.89|887.49|892.86|890.46|888.3|885.9|0
1654284300000|2022-06-03 19:25:00|890.12|887.72|897.2|894.8|897.2|894.8|889.21|886.81|0
1654284600000|2022-06-03 19:30:00|896.97|894.57|894.46|892.06|896.97|894.57|892.86|890.46|0
1654284900000|2022-06-03 19:35:00|894.68|892.28|895.82|893.42|899.71|897.31|891.94|889.54|0
1654285200000|2022-06-03 19:40:00|896.05|893.65|890.8|888.4|897.88|895.48|890.11|887.71|0
1654285500000|2022-06-03 19:45:00|891.48|889.08|892.17|889.77|895.36|892.96|887.15|884.75|0
1654285800000|2022-06-03 19:50:00|889.2|886.8|897.19|894.79|898.56|896.16|887.6|885.2|0
1654286100000|2022-06-03 19:55:00|899.25|896.85|893.76|891.36|899.7|897.3|892.39|889.99|0
1654286400000|2022-06-03 20:00:00|893.64|891.24|893.41|891.01|893.99|891.59|890.34|887.94|0
1654286700000|2022-06-03 20:05:00|893.3|890.9|896.96|894.56|897.41|895.01|893.07|890.67|0
1654287000000|2022-06-03 20:10:00|897.18|894.78|898.78|896.38|899.47|897.07|896.27|893.87|0
1654499100000|2022-06-06 07:05:00|918.18|915.78|918.54|916.14|919.69|917.29|916.57|914.17|0
1654499400000|2022-06-06 07:10:00|919|916.6|918.53|916.13|919|916.6|917.15|914.75|0
1654499700000|2022-06-06 07:15:00|918.76|916.36|917.61|915.21|918.99|916.59|917.38|914.98|0
1654500000000|2022-06-06 07:20:00|917.38|914.98|919.79|917.39|920.15|917.75|915.76|913.36|0
1654500300000|2022-06-06 07:25:00|919.68|917.28|918.3|915.9|920.14|917.74|917.61|915.21|0
1654500600000|2022-06-06 07:30:00|918.07|915.67|915.99|913.59|918.07|915.67|914.95|912.55|0
1654500900000|2022-06-06 07:35:00|916.45|914.05|917.83|915.43|918.29|915.89|915.07|912.67|0
1654501200000|2022-06-06 07:40:00|918.76|916.36|917.83|915.43|919.91|917.51|917.14|914.74|0
1654501500000|2022-06-06 07:45:00|917.6|915.2|919.21|916.81|919.91|917.51|917.02|914.62|0
1654501800000|2022-06-06 07:50:00|918.98|916.58|924.98|922.58|927.76|925.36|918.29|915.89|0
1654502100000|2022-06-06 07:55:00|924.75|922.35|928.91|926.51|928.91|926.51|923.6|921.2|0
1654502400000|2022-06-06 08:00:00|929.25|926.85|931.22|928.82|932.03|929.63|929.14|926.74|0
1654502700000|2022-06-06 08:05:00|930.99|928.59|930.97|928.57|931.47|929.07|930.04|927.64|0
1654503000000|2022-06-06 08:10:00|931.43|929.03|934.67|932.27|935.59|933.19|930.5|928.1|0
1654503300000|2022-06-06 08:15:00|934.9|932.5|933.74|931.34|936.75|934.35|933.28|930.88|0
1654503600000|2022-06-06 08:20:00|933.39|930.99|934.89|932.49|935.13|932.73|933.28|930.88|0
1654503900000|2022-06-06 08:25:00|935.13|932.73|935.12|932.72|935.13|932.73|934.43|932.03|0
1654504200000|2022-06-06 08:30:00|936.28|933.88|933.96|931.56|937.44|935.04|933.73|931.33|0
1654504500000|2022-06-06 08:35:00|933.73|931.33|933.96|931.56|934.43|932.03|933.27|930.87|0
1654504800000|2022-06-06 08:40:00|934.19|931.79|934.19|931.79|935.35|932.95|933.96|931.56|0
1654505100000|2022-06-06 08:45:00|934.42|932.02|935.12|932.72|935.12|932.72|932.8|930.4|0
1654505400000|2022-06-06 08:50:00|935.23|932.83|936.73|934.33|936.97|934.57|933.38|930.98|0
1654505700000|2022-06-06 08:55:00|936.5|934.1|936.5|934.1|936.96|934.56|934.88|932.48|0
1654506000000|2022-06-06 09:00:00|936.61|934.21|934.88|932.48|936.73|934.33|934.19|931.79|0
1654506300000|2022-06-06 09:05:00|935.11|932.71|933.83|931.43|935.11|932.71|933.72|931.32|0
1654506600000|2022-06-06 09:10:00|933.72|931.32|934.18|931.78|934.18|931.78|933.26|930.86|0
1654506900000|2022-06-06 09:15:00|933.72|931.32|932.79|930.39|933.95|931.55|932.1|929.7|0
1654507200000|2022-06-06 09:20:00|932.56|930.16|932.33|929.93|932.9|930.5|931.63|929.23|0
1654507500000|2022-06-06 09:25:00|932.56|930.16|931.63|929.23|932.79|930.39|930.48|928.08|0
1654507800000|2022-06-06 09:30:00|931.4|929|930.94|928.54|931.63|929.23|929.78|927.38|0
1654508100000|2022-06-06 09:35:00|930.82|928.42|927.47|925.07|930.82|928.42|927.47|925.07|0
1654508400000|2022-06-06 09:40:00|927.35|924.95|927|924.6|929.08|926.68|926.31|923.91|0
1654508700000|2022-06-06 09:45:00|927.11|924.71|929.31|926.91|929.31|926.91|927|924.6|0
1654509000000|2022-06-06 09:50:00|929.19|926.79|927.46|925.06|929.54|927.14|927.23|924.83|0
1654509300000|2022-06-06 09:55:00|927.69|925.29|929.31|926.91|929.31|926.91|927.23|924.83|0
1654509600000|2022-06-06 10:00:00|929.08|926.68|930.93|928.53|931.85|929.45|928.61|926.21|0
1654509900000|2022-06-06 10:05:00|931.16|928.76|931.27|928.87|931.62|929.22|930.11|927.71|0
1654510200000|2022-06-06 10:10:00|931.39|928.99|931.15|928.75|931.85|929.45|930.46|928.06|0
1654510500000|2022-06-06 10:15:00|930.92|928.52|930.69|928.29|931.38|928.98|930.23|927.83|0
1654510800000|2022-06-06 10:20:00|930.92|928.52|932.07|929.67|932.54|930.14|930.46|928.06|0
1654511100000|2022-06-06 10:25:00|932.31|929.91|932.18|929.78|932.77|930.37|931.61|929.21|0
1654511400000|2022-06-06 10:30:00|932.3|929.9|933|930.6|933.46|931.06|931.38|928.98|0
1654511700000|2022-06-06 10:35:00|933.23|930.83|931.61|929.21|933.46|931.06|931.14|928.74|0
1654512000000|2022-06-06 10:40:00|931.84|929.44|932.07|929.67|932.3|929.9|931.72|929.32|0
1654512300000|2022-06-06 10:45:00|931.84|929.44|931.83|929.43|932.53|930.13|931.72|929.32|0
1654512600000|2022-06-06 10:50:00|931.94|929.54|933.22|930.82|933.45|931.05|931.6|929.2|0
1654512900000|2022-06-06 10:55:00|933.1|930.7|932.99|930.59|934.02|931.62|932.52|930.12|0
1654513200000|2022-06-06 11:00:00|932.52|930.12|930.9|928.5|932.52|930.12|930.44|928.04|0
1654513500000|2022-06-06 11:05:00|930.67|928.27|930.67|928.27|931.37|928.97|930.44|928.04|0
1654513800000|2022-06-06 11:10:00|930.78|928.38|930.44|928.04|931.13|928.73|930.44|928.04|0
1654514100000|2022-06-06 11:15:00|930.67|928.27|932.17|929.77|932.52|930.12|930.44|928.04|0
1654514400000|2022-06-06 11:20:00|932.29|929.89|933.9|931.5|934.13|931.73|931.59|929.19|0
1654514700000|2022-06-06 11:25:00|934.13|931.73|932.98|930.58|934.13|931.73|932.05|929.65|0
1654515000000|2022-06-06 11:30:00|932.86|930.46|932.74|930.34|934.36|931.96|932.28|929.88|0
1654515300000|2022-06-06 11:35:00|932.28|929.88|932.05|929.65|933.2|930.8|931.82|929.42|0
1654515600000|2022-06-06 11:40:00|932.16|929.76|930.31|927.91|932.16|929.76|930.2|927.8|0
1654515900000|2022-06-06 11:45:00|930.43|928.03|927.65|925.25|930.89|928.49|926.5|924.1|0
1654516200000|2022-06-06 11:50:00|927.53|925.13|929.84|927.44|930.89|928.49|926.73|924.33|0
1654516500000|2022-06-06 11:55:00|931.81|929.41|934.12|931.72|934.12|931.72|931.12|928.72|0
1654516800000|2022-06-06 12:00:00|934.58|932.18|932.96|930.56|934.58|932.18|932.96|930.56|0
1654517100000|2022-06-06 12:05:00|932.73|930.33|933.89|931.49|935.97|933.57|932.5|930.1|0
1654517400000|2022-06-06 12:10:00|934.12|931.72|934.81|932.41|935.51|933.11|933.89|931.49|0
1654517700000|2022-06-06 12:15:00|934.92|932.52|933.65|931.25|935.74|933.34|933.65|931.25|0
1654518000000|2022-06-06 12:20:00|933.76|931.36|930.87|928.47|933.76|931.36|930.29|927.89|0
1654518300000|2022-06-06 12:25:00|930.64|928.24|931.29|928.89|933.42|931.02|930.29|927.89|0
1654518600000|2022-06-06 12:30:00|931.41|929.01|933.49|931.09|933.96|931.56|931.41|929.01|0
1654518900000|2022-06-06 12:35:00|933.72|931.32|936.64|934.24|936.64|934.24|933.72|931.32|0
1654519200000|2022-06-06 12:40:00|936.41|934.01|935.48|933.08|936.64|934.24|934.32|931.92|0
1654519500000|2022-06-06 12:45:00|935.25|932.85|937.21|934.81|939.65|937.25|935.02|932.62|0
1654519800000|2022-06-06 12:50:00|937.1|934.7|935.01|932.61|937.79|935.39|934.09|931.69|0
1654520100000|2022-06-06 12:55:00|934.78|932.38|933.85|931.45|935.59|933.19|933.39|930.99|0
1654520400000|2022-06-06 13:00:00|934.09|931.69|934.32|931.92|934.55|932.15|932.93|930.53|0
1654520700000|2022-06-06 13:05:00|933.96|931.56|935.93|933.53|936.86|934.46|933.96|931.56|0
1654521000000|2022-06-06 13:10:00|935.7|933.3|935.93|933.53|937.32|934.92|935.47|933.07|0
1654521300000|2022-06-06 13:15:00|936.16|933.76|933.15|930.75|936.16|933.76|930.84|928.44|0
1654521600000|2022-06-06 13:20:00|932.92|930.52|931.53|929.13|933.38|930.98|930.15|927.75|0
1654521900000|2022-06-06 13:25:00|931.3|928.9|931.53|929.13|931.53|929.13|930.15|927.75|0
1654522200000|2022-06-06 13:30:00|932.8|930.4|931.53|929.13|935.93|933.53|927.14|924.74|0
1654522500000|2022-06-06 13:35:00|931.07|928.67|927.14|924.74|931.87|929.47|922.98|920.58|0
1654522800000|2022-06-06 13:40:00|927.6|925.2|931.53|929.13|938|935.6|925.29|922.89|0
1654523100000|2022-06-06 13:45:00|930.37|927.97|925.98|923.58|932.1|929.7|921.59|919.19|0
1654523400000|2022-06-06 13:50:00|926.21|923.81|927.36|924.96|928.98|926.58|922.75|920.35|0
1654523700000|2022-06-06 13:55:00|926.67|924.27|934.53|932.13|934.53|932.13|925.51|923.11|0
1654524000000|2022-06-06 14:00:00|936.15|933.75|944.48|942.08|945.64|943.24|934.53|932.13|0
1654524300000|2022-06-06 14:05:00|944.25|941.85|944.27|941.87|948.45|946.05|943.11|940.71|0
1654524600000|2022-06-06 14:10:00|944.73|942.33|945.89|943.49|946.82|944.42|943.11|940.71|0
1654524900000|2022-06-06 14:15:00|945.66|943.26|942.18|939.78|946.36|943.96|938.94|936.54|0
1654525200000|2022-06-06 14:20:00|941.72|939.32|940.71|938.31|943.11|940.71|939.4|937|0
1654525500000|2022-06-06 14:25:00|940.02|937.62|942.93|940.53|945.36|942.96|938.16|935.76|0
1654525800000|2022-06-06 14:30:00|943.86|941.46|944.78|942.38|945.94|943.54|941.31|938.91|0
1654526100000|2022-06-06 14:35:00|945.01|942.61|943.62|941.22|945.94|943.54|940.38|937.98|0
1654526400000|2022-06-06 14:40:00|944.55|942.15|944.55|942.15|945.94|943.54|939.22|936.82|0
1654526700000|2022-06-06 14:45:00|945.01|942.61|945.93|943.53|945.93|943.53|942.46|940.06|0
1654527000000|2022-06-06 14:50:00|945.7|943.3|941.53|939.13|948.02|945.62|941.3|938.9|0
1654527300000|2022-06-06 14:55:00|942|939.6|944.31|941.91|945.01|942.61|940.61|938.21|0
1654527600000|2022-06-06 15:00:00|944.54|942.14|942.46|940.06|947.78|945.38|941.99|939.59|0
1654527900000|2022-06-06 15:05:00|942.22|939.82|937.13|934.73|944.77|942.37|936.67|934.27|0
1654528200000|2022-06-06 15:10:00|936.44|934.04|928.81|926.41|936.44|934.04|926.74|924.34|0
1654528500000|2022-06-06 15:15:00|927.89|925.49|914.84|912.44|929.27|926.87|914.84|912.44|0
1654528800000|2022-06-06 15:20:00|914.15|911.75|916.22|913.82|918.75|916.35|913.46|911.06|0
1654529100000|2022-06-06 15:25:00|916.45|914.05|919.21|916.81|920.13|917.73|915.07|912.67|0
1654529400000|2022-06-06 15:30:00|918.52|916.12|917.6|915.2|921.05|918.65|916.44|914.04|0
1654529700000|2022-06-06 15:35:00|916.44|914.04|916.44|914.04|918.98|916.58|914.83|912.43|0
1654530000000|2022-06-06 15:40:00|915.98|913.58|922.66|920.26|923.12|920.72|915.75|913.35|0
1654530300000|2022-06-06 15:45:00|922.43|920.03|919.66|917.26|926.12|923.72|919.66|917.26|0
1654530600000|2022-06-06 15:50:00|919.2|916.8|920.81|918.41|922.89|920.49|918.28|915.88|0
1654530900000|2022-06-06 15:55:00|921.27|918.87|921.5|919.1|922.89|920.49|918.97|916.57|0
1654531200000|2022-06-06 16:00:00|921.27|918.87|907.69|905.29|921.5|919.1|905.17|902.77|0
1654531500000|2022-06-06 16:05:00|907.92|905.52|904.48|902.08|909.99|907.59|904.25|901.85|0
1654531800000|2022-06-06 16:10:00|904.25|901.85|901.49|899.09|905.16|902.76|899.65|897.25|0
1654532100000|2022-06-06 16:15:00|900.34|897.94|903.32|900.92|905.16|902.76|899.42|897.02|0
1654532400000|2022-06-06 16:20:00|902.86|900.46|900.11|897.71|905.39|902.99|900.11|897.71|0
1654532700000|2022-06-06 16:25:00|900.57|898.17|899.19|896.79|903.55|901.15|897.58|895.18|0
1654533000000|2022-06-06 16:30:00|898.96|896.56|902.05|899.65|902.17|899.77|894.61|892.21|0
1654533300000|2022-06-06 16:35:00|901.71|899.31|904.46|902.06|904.92|902.52|901.02|898.62|0
1654533600000|2022-06-06 16:40:00|904.23|901.83|905.49|903.09|906.76|904.36|903.09|900.69|0
1654533900000|2022-06-06 16:45:00|905.61|903.21|906.07|903.67|907.91|905.51|904.92|902.52|0
1654534200000|2022-06-06 16:50:00|905.38|902.98|906.07|903.67|906.29|903.89|901.7|899.3|0
1654534500000|2022-06-06 16:55:00|905.72|903.32|908.36|905.96|909.51|907.11|905.15|902.75|0
1654534800000|2022-06-06 17:00:00|908.59|906.19|903.99|901.59|908.59|906.19|903.99|901.59|0
1654535100000|2022-06-06 17:05:00|904.45|902.05|906.98|904.58|908.59|906.19|903.99|901.59|0
1654535400000|2022-06-06 17:10:00|907.44|905.04|903.41|901.01|907.44|905.04|900.88|898.48|0
1654535700000|2022-06-06 17:15:00|903.18|900.78|902.26|899.86|904.1|901.7|899.05|896.65|0
1654536000000|2022-06-06 17:20:00|902.03|899.63|903.41|901.01|905.24|902.84|899.27|896.87|0
1654536300000|2022-06-06 17:25:00|902.72|900.32|904.32|901.92|904.78|902.38|901.57|899.17|0
1654536600000|2022-06-06 17:30:00|903.86|901.46|906.62|904.22|907.54|905.14|902.94|900.54|0
1654536900000|2022-06-06 17:35:00|906.39|903.99|913.29|910.89|915.36|912.96|905.7|903.3|0
1654537200000|2022-06-06 17:40:00|913.75|911.35|916.74|914.34|918.59|916.19|913.06|910.66|0
1654537500000|2022-06-06 17:45:00|916.97|914.57|917.2|914.8|917.66|915.26|913.52|911.12|0
1654537800000|2022-06-06 17:50:00|916.97|914.57|918.58|916.18|920.43|918.03|916.51|914.11|0
1654538100000|2022-06-06 17:55:00|918.12|915.72|921.12|918.72|921.35|918.95|918.12|915.72|0
1654538400000|2022-06-06 18:00:00|921.35|918.95|920.42|918.02|921.35|918.95|918.81|916.41|0
1654538700000|2022-06-06 18:05:00|920.19|917.79|918.12|915.72|921.12|918.72|915.35|912.95|0
1654539000000|2022-06-06 18:10:00|917.89|915.49|915.81|913.41|919.04|916.64|915.81|913.41|0
1654539300000|2022-06-06 18:15:00|915.35|912.95|914.89|912.49|916.96|914.56|912.58|910.18|0
1654539600000|2022-06-06 18:20:00|914.2|911.8|907.06|904.66|914.66|912.26|904.76|902.36|0
1654539900000|2022-06-06 18:25:00|906.14|903.74|903.15|900.75|907.29|904.89|900.86|898.46|0
1654540200000|2022-06-06 18:30:00|902.46|900.06|903.15|900.75|904.53|902.13|900.85|898.45|0
1654540500000|2022-06-06 18:35:00|903.38|900.98|900.16|897.76|905.22|902.82|899.02|896.62|0
1654540800000|2022-06-06 18:40:00|900.39|897.99|904.29|901.89|904.98|902.58|899.81|897.41|0
1654541100000|2022-06-06 18:45:00|904.18|901.78|903.14|900.74|907.28|904.88|902.92|900.52|0
1654541400000|2022-06-06 18:50:00|902.23|899.83|902.91|900.51|903.14|900.74|894.42|892.02|0
1654541700000|2022-06-06 18:55:00|901.76|899.36|903.14|900.74|906.59|904.19|900.85|898.45|0
1654542000000|2022-06-06 19:00:00|902.45|900.05|902.91|900.51|906.36|903.96|900.38|897.98|0
1654542300000|2022-06-06 19:05:00|902.22|899.82|899.69|897.29|904.06|901.66|898.09|895.69|0
1654542600000|2022-06-06 19:10:00|899.47|897.07|899.45|897.05|901.52|899.12|896.93|894.53|0
1654542900000|2022-06-06 19:15:00|898.99|896.59|895.09|892.69|902.9|900.5|894.86|892.46|0
1654543200000|2022-06-06 19:20:00|894.63|892.23|896.46|894.06|898.76|896.36|891.19|888.79|0
1654543500000|2022-06-06 19:25:00|896.69|894.29|896|893.6|898.3|895.9|894.62|892.22|0
1654543800000|2022-06-06 19:30:00|895.54|893.14|896.46|894.06|899.21|896.81|894.62|892.22|0
1654544100000|2022-06-06 19:35:00|896.92|894.52|894.39|891.99|897.38|894.98|891.18|888.78|0
1654544400000|2022-06-06 19:40:00|893.93|891.53|902.66|900.26|902.89|900.49|892.55|890.15|0
1654544700000|2022-06-06 19:45:00|902.43|900.03|897.83|895.43|904.04|901.64|895.99|893.59|0
1654545000000|2022-06-06 19:50:00|897.6|895.2|905.23|902.83|905.23|902.83|897.6|895.2|0
1654545300000|2022-06-06 19:55:00|904.31|901.91|902.47|900.07|907.07|904.67|899.24|896.84|0
1654545600000|2022-06-06 20:00:00|900.85|898.45|899.47|897.07|901.55|899.15|898.78|896.38|0
1654545900000|2022-06-06 20:05:00|899.7|897.3|899.47|897.07|901.08|898.68|899.01|896.61|0
1654546200000|2022-06-06 20:10:00|899.24|896.84|899.24|896.84|901.08|898.68|898.78|896.38|0
1654546500000|2022-06-06 20:15:00|898.98|896.18|901.05|898.25|901.28|898.48|898.98|896.18|0
1654546800000|2022-06-06 20:20:00|900.82|898.02|901.16|898.36|901.74|898.94|900.82|898.02|0
1654547100000|2022-06-06 20:25:00|901.28|898.48|899.89|897.09|901.51|898.71|899.89|897.09|0
1654547400000|2022-06-06 20:30:00|900.23|897.43|902.19|899.39|902.42|899.62|900.12|897.32|0
1654547700000|2022-06-06 20:35:00|902.3|899.5|903.11|900.31|903.34|900.54|901.73|898.93|0
1654548000000|2022-06-06 20:40:00|902.99|900.19|902.88|900.08|903.11|900.31|902.42|899.62|0
1654548300000|2022-06-06 20:45:00|902.65|899.85|902.65|899.85|902.88|900.08|902.42|899.62|0
1654548600000|2022-06-06 20:50:00|903.11|900.31|904.03|901.23|904.26|901.46|902.65|899.85|0
1654548900000|2022-06-06 20:55:00|904.26|901.46|902.65|899.85|904.49|901.69|902.65|899.85|0
1654549200000|2022-06-06 21:00:00|902.79|899.99|903.06|900.26|903.06|900.26|902.59|899.79|0
1654549500000|2022-06-06 21:05:00|903.09|900.29|903.16|900.36|903.55|900.75|903.09|900.29|0
1654549800000|2022-06-06 21:10:00|903.45|900.65|902.95|900.15|903.49|900.69|902.01|899.21|0
1654550100000|2022-06-06 21:15:00|903.19|900.39|902.92|900.12|903.36|900.56|902.88|900.08|0
1654550400000|2022-06-06 21:20:00|902.88|900.08|902.68|899.88|903.15|900.35|902.52|899.72|0
1654550700000|2022-06-06 21:25:00|902.64|899.84|902.95|900.15|902.95|900.15|902.58|899.78|0
1654551000000|2022-06-06 21:30:00|902.98|900.18|902|899.2|902.98|900.18|902|899.2|0
1654551300000|2022-06-06 21:35:00|901.77|898.97|902.07|899.27|902.55|899.75|901.67|898.87|0
1654551600000|2022-06-06 21:40:00|902.24|899.44|902.54|899.74|902.54|899.74|902.24|899.44|0
1654551900000|2022-06-06 21:45:00|902.74|899.94|902.94|900.14|903.08|900.28|902.74|899.94|0
1654552200000|2022-06-06 21:50:00|902.71|899.91|902.94|900.14|902.94|900.14|902.71|899.91|0
1654552500000|2022-06-06 21:55:00|902.97|900.17|903.43|900.63|903.43|900.63|902.97|900.17|0
1654552800000|2022-06-06 22:00:00|902.5|899.7|903.19|900.39|905.03|902.23|902.39|899.59|0
1654553100000|2022-06-06 22:05:00|903.77|900.97|902.16|899.36|904.46|901.66|902.16|899.36|0
1654553400000|2022-06-06 22:10:00|902.39|899.59|903.31|900.51|903.65|900.85|901.93|899.13|0
1654553700000|2022-06-06 22:15:00|902.85|900.05|901.8|899|903.54|900.74|901.23|898.43|0
1654554000000|2022-06-06 22:20:00|901.92|899.12|900.08|897.28|901.92|899.12|899.73|896.93|0
1654554300000|2022-06-06 22:25:00|899.96|897.16|900.42|897.62|901|898.2|899.85|897.05|0
1654554600000|2022-06-06 22:30:00|900.31|897.51|899.16|896.36|900.77|897.97|898.93|896.13|0
1654554900000|2022-06-06 22:35:00|899.27|896.47|897.77|894.97|900.31|897.51|897.08|894.28|0
1654555200000|2022-06-06 22:40:00|898|895.2|898|895.2|899.03|896.23|897.31|894.51|0
1654555500000|2022-06-06 22:45:00|898.23|895.43|898.92|896.12|899.84|897.04|898|895.2|0
1654555800000|2022-06-06 22:50:00|899.03|896.23|898.69|895.89|900.07|897.27|898.46|895.66|0
1654556100000|2022-06-06 22:55:00|898.46|895.66|898.46|895.66|898.57|895.77|897.54|894.74|0
1654556400000|2022-06-06 23:00:00|898.57|895.77|899.14|896.34|899.14|896.34|897.77|894.97|0
1654556700000|2022-06-06 23:05:00|898.91|896.11|900.52|897.72|900.52|897.72|898.91|896.11|0
1654557000000|2022-06-06 23:10:00|900.29|897.49|900.98|898.18|901.21|898.41|900.17|897.37|0
1654557300000|2022-06-06 23:15:00|901.21|898.41|900.98|898.18|901.21|898.41|900.75|897.95|0
1654557600000|2022-06-06 23:20:00|901.21|898.41|900.4|897.6|901.21|898.41|900.29|897.49|0
1654557900000|2022-06-06 23:25:00|900.29|897.49|900.86|898.06|901.21|898.41|900.29|897.49|0
1654558200000|2022-06-06 23:30:00|901.21|898.41|900.74|897.94|901.21|898.41|900.74|897.94|0
1654558500000|2022-06-06 23:35:00|900.97|898.17|900.51|897.71|901.2|898.4|900.16|897.36|0
1654558800000|2022-06-06 23:40:00|900.28|897.48|900.97|898.17|900.97|898.17|899.82|897.02|0
1654559100000|2022-06-06 23:45:00|901.2|898.4|904.19|901.39|904.19|901.39|900.97|898.17|0
1654559400000|2022-06-06 23:50:00|904.42|901.62|904.42|901.62|905.57|902.77|903.61|900.81|0
1654559700000|2022-06-06 23:55:00|904.3|901.5|903.04|900.24|905.34|902.54|903.04|900.24|0
1654560000000|2022-06-07 00:00:00|903.27|900.47|896.59|893.79|903.27|900.47|896.47|893.67|0
1654560300000|2022-06-07 00:05:00|896.7|893.9|894.86|892.06|896.7|893.9|894.52|891.72|0
1654560600000|2022-06-07 00:10:00|894.75|891.95|893.71|890.91|894.98|892.18|893.14|890.34|0
1654560900000|2022-06-07 00:15:00|893.48|890.68|894.75|891.95|895.32|892.52|892.22|889.42|0
1654561200000|2022-06-07 00:20:00|894.17|891.37|892.22|889.42|894.52|891.72|891.87|889.07|0
1654561500000|2022-06-07 00:25:00|891.99|889.19|892.56|889.76|892.68|889.88|891.3|888.5|0
1654561800000|2022-06-07 00:30:00|892.45|889.65|889|886.2|892.56|889.76|888.54|885.74|0
1654562100000|2022-06-07 00:35:00|890.15|887.35|892.44|889.64|892.44|889.64|889.69|886.89|0
1654562400000|2022-06-07 00:40:00|892.67|889.87|892.9|890.1|892.9|890.1|891.52|888.72|0
1654562700000|2022-06-07 00:45:00|892.67|889.87|892.44|889.64|892.9|890.1|891.06|888.26|0
1654563000000|2022-06-07 00:50:00|892.67|889.87|890.71|887.91|893.13|890.33|890.37|887.57|0
1654563300000|2022-06-07 00:55:00|891.75|888.95|891.86|889.06|892.44|889.64|891.06|888.26|0
1654563600000|2022-06-07 01:00:00|891.98|889.18|894.73|891.93|894.73|891.93|891.75|888.95|0
1654563900000|2022-06-07 01:05:00|894.5|891.7|894.27|891.47|895.88|893.08|894.04|891.24|0
1654564200000|2022-06-07 01:10:00|894.5|891.7|893.12|890.32|894.96|892.16|892.66|889.86|0
1654564500000|2022-06-07 01:15:00|892.77|889.97|895.18|892.38|895.98|893.18|892.54|889.74|0
1654564800000|2022-06-07 01:20:00|895.29|892.49|893.34|890.54|895.29|892.49|892.88|890.08|0
1654565100000|2022-06-07 01:25:00|893.11|890.31|880.14|877.34|893.11|890.31|877.63|874.83|0
1654565400000|2022-06-07 01:30:00|880.83|878.03|882.54|879.74|882.89|880.09|878.54|875.74|0
1654565700000|2022-06-07 01:35:00|882.66|879.86|883.8|881|884.72|881.92|881.51|878.71|0
1654566000000|2022-06-07 01:40:00|883.57|880.77|886.78|883.98|886.78|883.98|883.11|880.31|0
1654566300000|2022-06-07 01:45:00|887.01|884.21|887.01|884.21|888.03|885.23|885.86|883.06|0
1654566600000|2022-06-07 01:50:00|887.24|884.44|886.55|883.75|887.34|884.54|886.2|883.4|0
1654566900000|2022-06-07 01:55:00|886.32|883.52|885.63|882.83|886.55|883.75|883.8|881|0
1654567200000|2022-06-07 02:00:00|885.74|882.94|884.94|882.14|886.77|883.97|884.48|881.68|0
1654567500000|2022-06-07 02:05:00|885.05|882.25|881.73|878.93|885.85|883.05|881.73|878.93|0
1654567800000|2022-06-07 02:10:00|881.96|879.16|880.69|877.89|881.96|879.16|880.36|877.56|0
1654568100000|2022-06-07 02:15:00|880.81|878.01|880.81|878.01|882.18|879.38|880.35|877.55|0
1654568400000|2022-06-07 02:20:00|881.04|878.24|883.1|880.3|883.56|880.76|880.92|878.12|0
1654568700000|2022-06-07 02:25:00|883.33|880.53|881.95|879.15|883.56|880.76|881.72|878.92|0
1654569000000|2022-06-07 02:30:00|882.06|879.26|881.03|878.23|882.41|879.61|880.8|878|0
1654569300000|2022-06-07 02:35:00|881.26|878.46|881.14|878.34|881.95|879.15|880.8|878|0
1654569600000|2022-06-07 02:40:00|881.03|878.23|880.68|877.88|881.26|878.46|880.57|877.77|0
1654569900000|2022-06-07 02:45:00|880.57|877.77|879.53|876.73|880.57|877.77|878.85|876.05|0
1654570200000|2022-06-07 02:50:00|879.42|876.62|880.34|877.54|880.57|877.77|879.42|876.62|0
1654570500000|2022-06-07 02:55:00|880.11|877.31|880.11|877.31|880.34|877.54|878.96|876.16|0
1654570800000|2022-06-07 03:00:00|880.22|877.42|879.2|876.4|880.57|877.77|878.97|876.17|0
1654571100000|2022-06-07 03:05:00|879.43|876.63|878.97|876.17|879.66|876.86|878.97|876.17|0
1654571400000|2022-06-07 03:10:00|879.2|876.4|880.57|877.77|881.03|878.23|879.2|876.4|0
1654571700000|2022-06-07 03:15:00|880.8|878|884.01|881.21|884.7|881.9|880.57|877.77|0
1654572000000|2022-06-07 03:20:00|883.66|880.86|885.16|882.36|885.16|882.36|883.55|880.75|0
1654572300000|2022-06-07 03:25:00|885.39|882.59|884.7|881.9|886.54|883.74|884.7|881.9|0
1654572600000|2022-06-07 03:30:00|884.81|882.01|884.24|881.44|884.93|882.13|884.24|881.44|0
1654572900000|2022-06-07 03:35:00|884.47|881.67|885.26|882.46|886.07|883.27|883.55|880.75|0
1654573200000|2022-06-07 03:40:00|885.15|882.35|885.61|882.81|885.84|883.04|884.69|881.89|0
1654573500000|2022-06-07 03:45:00|885.84|883.04|886.53|883.73|886.76|883.96|885.15|882.35|0
1654573800000|2022-06-07 03:50:00|886.41|883.61|886.98|884.18|887.21|884.41|885.38|882.58|0
1654574100000|2022-06-07 03:55:00|886.64|883.84|884.34|881.54|887.44|884.64|884.23|881.43|0
1654574400000|2022-06-07 04:00:00|884.57|881.77|883.85|881.05|884.57|881.77|882.62|879.82|0
1654574700000|2022-06-07 04:05:00|883.74|880.94|884.19|881.39|884.88|882.08|883.74|880.94|0
1654575000000|2022-06-07 04:10:00|883.96|881.16|884.42|881.62|884.65|881.85|883.96|881.16|0
1654575300000|2022-06-07 04:15:00|884.3|881.5|884.65|881.85|884.65|881.85|883.73|880.93|0
1654575600000|2022-06-07 04:20:00|884.42|881.62|885.56|882.76|885.79|882.99|884.42|881.62|0
1654575900000|2022-06-07 04:25:00|885.79|882.99|886.25|883.45|886.25|883.45|885.1|882.3|0
1654576200000|2022-06-07 04:30:00|886.02|883.22|880.29|877.49|886.25|883.45|880.06|877.26|0
1654576500000|2022-06-07 04:35:00|880.06|877.26|881.66|878.86|882.35|879.55|880.06|877.26|0
1654576800000|2022-06-07 04:40:00|881.77|878.97|881.66|878.86|881.89|879.09|880.85|878.05|0
1654577100000|2022-06-07 04:45:00|881.31|878.51|881.43|878.63|881.66|878.86|879.94|877.14|0
1654577400000|2022-06-07 04:50:00|881.2|878.4|881.2|878.4|882.22|879.42|880.97|878.17|0
1654577700000|2022-06-07 04:55:00|881.43|878.63|881.99|879.19|882.68|879.88|881.43|878.63|0
1654578000000|2022-06-07 05:00:00|882.11|879.31|882.57|879.77|883.26|880.46|881.65|878.85|0
1654578300000|2022-06-07 05:05:00|882.34|879.54|879.82|877.02|882.34|879.54|879.59|876.79|0
1654578600000|2022-06-07 05:10:00|879.59|876.79|878.67|875.87|880.5|877.7|878.21|875.41|0
1654578900000|2022-06-07 05:15:00|878.55|875.75|879.69|876.89|880.5|877.7|878.55|875.75|0
1654579200000|2022-06-07 05:20:00|879.58|876.78|876.38|873.58|880.61|877.81|875.92|873.12|0
1654579500000|2022-06-07 05:25:00|876.15|873.35|870.77|867.97|876.61|873.81|870.65|867.85|0
1654579800000|2022-06-07 05:30:00|870.99|868.19|873.39|870.59|874.3|871.5|870.99|868.19|0
1654580100000|2022-06-07 05:35:00|873.62|870.82|873.04|870.24|874.53|871.73|872.01|869.21|0
1654580400000|2022-06-07 05:40:00|872.93|870.13|874.07|871.27|875.21|872.41|872.93|870.13|0
1654580700000|2022-06-07 05:45:00|874.3|871.5|874.3|871.5|875.44|872.64|872.7|869.9|0
1654581000000|2022-06-07 05:50:00|874.52|871.72|874.52|871.72|875.44|872.64|873.84|871.04|0
1654581300000|2022-06-07 05:55:00|874.75|871.95|873.15|870.35|875.89|873.09|872.92|870.12|0
1654581600000|2022-06-07 06:00:00|873.61|870.81|880.7|877.9|881.61|878.81|873.61|870.81|0
1654581900000|2022-06-07 06:05:00|881.38|878.58|879.09|876.29|881.38|878.58|878.74|875.94|0
1654582200000|2022-06-07 06:10:00|878.86|876.06|880.23|877.43|880.23|877.43|878.86|876.06|0
1654582500000|2022-06-07 06:15:00|880.34|877.54|880.92|878.12|881.84|879.04|880|877.2|0
1654582800000|2022-06-07 06:20:00|881.15|878.35|880.46|877.66|882.29|879.49|879.88|877.08|0
1654583100000|2022-06-07 06:25:00|880.69|877.89|882.98|880.18|882.98|880.18|879.77|876.97|0
1654583400000|2022-06-07 06:30:00|883.2|880.4|881.6|878.8|884.35|881.55|881.37|878.57|0
1654583700000|2022-06-07 06:35:00|881.83|879.03|880.91|878.11|882.29|879.49|880.45|877.65|0
1654584000000|2022-06-07 06:40:00|881.14|878.34|879.99|877.19|882.51|879.71|879.99|877.19|0
1654584300000|2022-06-07 06:45:00|879.87|877.07|879.53|876.73|879.87|877.07|876.79|873.99|0
1654584600000|2022-06-07 06:50:00|879.08|876.28|879.99|877.19|881.82|879.02|879.08|876.28|0
1654584900000|2022-06-07 06:55:00|879.3|876.5|879.76|876.96|879.76|876.96|878.04|875.24|0
1654585200000|2022-06-07 07:00:00|879.53|876.73|880.44|877.64|883.99|881.19|879.53|876.73|0
1654585500000|2022-06-07 07:05:00|880.01|877.61|883.56|881.16|883.56|881.16|878.87|876.47|0
1654585800000|2022-06-07 07:10:00|883.22|880.82|887.11|884.71|887.57|885.17|882.53|880.13|0
1654586100000|2022-06-07 07:15:00|887.57|885.17|883.9|881.5|890.32|887.92|882.99|880.59|0
1654586400000|2022-06-07 07:20:00|883.67|881.27|885.15|882.75|885.73|883.33|882.52|880.12|0
1654586700000|2022-06-07 07:25:00|885.5|883.1|885.95|883.55|887.79|885.39|884.35|881.95|0
1654587000000|2022-06-07 07:30:00|885.83|883.43|887.33|884.93|890.08|887.68|885.83|883.43|0
1654587300000|2022-06-07 07:35:00|886.98|884.58|883.66|881.26|887.78|885.38|883.66|881.26|0
1654587600000|2022-06-07 07:40:00|883.43|881.03|886.63|884.23|887.55|885.15|883.43|881.03|0
1654587900000|2022-06-07 07:45:00|886.41|884.01|889.03|886.63|891.68|889.28|886.41|884.01|0
1654588200000|2022-06-07 07:50:00|889.15|886.75|888.34|885.94|890.3|887.9|887.66|885.26|0
1654588500000|2022-06-07 07:55:00|888.23|885.83|887.55|885.15|889.84|887.44|887.09|884.69|0
1654588800000|2022-06-07 08:00:00|887.77|885.37|889.15|886.75|889.84|887.44|886.4|884|0
1654589100000|2022-06-07 08:05:00|889.61|887.21|890.06|887.66|891.9|889.5|889.03|886.63|0
1654589400000|2022-06-07 08:10:00|890.4|888|889.25|886.85|890.75|888.35|888.69|886.29|0
1654589700000|2022-06-07 08:15:00|889.37|886.97|888.23|885.83|889.48|887.08|886.39|883.99|0
1654590000000|2022-06-07 08:20:00|888.68|886.28|889.14|886.74|889.6|887.2|887.31|884.91|0
1654590300000|2022-06-07 08:25:00|889.02|886.62|888.22|885.82|890.74|888.34|888.22|885.82|0
1654590600000|2022-06-07 08:30:00|888.45|886.05|889.59|887.19|890.28|887.88|887.76|885.36|0
1654590900000|2022-06-07 08:35:00|889.37|886.97|893.71|891.31|893.72|891.32|889.14|886.74|0
1654591200000|2022-06-07 08:40:00|893.94|891.54|891.22|888.82|893.94|891.54|890.3|887.9|0
1654591500000|2022-06-07 08:45:00|891.67|889.27|890.52|888.12|891.9|889.5|890.3|887.9|0
1654591800000|2022-06-07 08:50:00|890.41|888.01|890.29|887.89|890.75|888.35|889.38|886.98|0
1654592100000|2022-06-07 08:55:00|890.17|887.77|890.29|887.89|890.98|888.58|889.61|887.21|0
1654592400000|2022-06-07 09:00:00|889.94|887.54|887.54|885.14|891.21|888.81|887.54|885.14|0
1654592700000|2022-06-07 09:05:00|887.77|885.37|886.85|884.45|888.23|885.83|885.47|883.07|0
1654593000000|2022-06-07 09:10:00|886.62|884.22|885.01|882.61|887.08|884.68|884.78|882.38|0
1654593300000|2022-06-07 09:15:00|885.12|882.72|887.53|885.13|887.53|885.13|884.1|881.7|0
1654593600000|2022-06-07 09:20:00|887.18|884.78|888.68|886.28|888.91|886.51|887.07|884.67|0
1654593900000|2022-06-07 09:25:00|888.56|886.16|890.05|887.65|890.74|888.34|888.56|886.16|0
1654594200000|2022-06-07 09:30:00|890.16|887.76|890.74|888.34|891.66|889.26|889.82|887.42|0
1654594500000|2022-06-07 09:35:00|890.85|888.45|888.67|886.27|891.2|888.8|888.67|886.27|0
1654594800000|2022-06-07 09:40:00|888.44|886.04|886.03|883.63|888.44|886.04|885.69|883.29|0
1654595100000|2022-06-07 09:45:00|885.92|883.52|885.46|883.06|886.15|883.75|885|882.6|0
1654595400000|2022-06-07 09:50:00|885.23|882.83|884.31|881.91|885.46|883.06|884.08|881.68|0
1654595700000|2022-06-07 09:55:00|884.08|881.68|884.31|881.91|885.91|883.51|883.85|881.45|0
1654596000000|2022-06-07 10:00:00|884.08|881.68|885.68|883.28|885.91|883.51|884.08|881.68|0
1654596300000|2022-06-07 10:05:00|885.45|883.05|885.79|883.39|885.91|883.51|885.33|882.93|0
1654596600000|2022-06-07 10:10:00|885.68|883.28|885.45|883.05|885.91|883.51|885.22|882.82|0
1654596900000|2022-06-07 10:15:00|885.33|882.93|878.46|876.06|885.45|883.05|878.35|875.95|0
1654597200000|2022-06-07 10:20:00|878.12|875.72|878.35|875.95|879.26|876.86|875.83|873.43|0
1654597500000|2022-06-07 10:25:00|878.57|876.17|878.91|876.51|880.74|878.34|877.89|875.49|0
1654597800000|2022-06-07 10:30:00|879.02|876.62|882.35|879.95|882.8|880.4|878.91|876.51|0
1654598100000|2022-06-07 10:35:00|882.57|880.17|884.29|881.89|884.87|882.47|882|879.6|0
1654598400000|2022-06-07 10:40:00|884.41|882.01|881.85|879.45|884.95|882.55|881.85|879.45|0
1654598700000|2022-06-07 10:45:00|881.97|879.57|884.95|882.55|885.4|883|881.74|879.34|0
1654599000000|2022-06-07 10:50:00|885.18|882.78|885.17|882.77|886.55|884.15|884.26|881.86|0
1654599300000|2022-06-07 10:55:00|885.05|882.65|874.87|872.47|886.09|883.69|872.81|870.41|0
1654599600000|2022-06-07 11:00:00|874.41|872.01|879.46|877.06|879.69|877.29|874.41|872.01|0
1654599900000|2022-06-07 11:05:00|879|876.6|872.14|869.74|879.69|877.29|871.91|869.51|0
1654600200000|2022-06-07 11:10:00|871.46|869.06|864.94|862.54|871.68|869.28|863.46|861.06|0
1654600500000|2022-06-07 11:15:00|864.82|862.42|870.07|867.67|870.64|868.24|864.02|861.62|0
1654600800000|2022-06-07 11:20:00|870.19|867.79|870.41|868.01|870.52|868.12|868.36|865.96|0
1654601100000|2022-06-07 11:25:00|870.29|867.89|872.7|870.3|873.61|871.21|868.92|866.52|0
1654601400000|2022-06-07 11:30:00|872.47|870.07|873.38|870.98|873.95|871.55|871.78|869.38|0
1654601700000|2022-06-07 11:35:00|873.49|871.09|873.61|871.21|874.3|871.9|872.69|870.29|0
1654602000000|2022-06-07 11:40:00|873.95|871.55|871.55|869.15|873.95|871.55|871.2|868.8|0
1654602300000|2022-06-07 11:45:00|871.43|869.03|873.48|871.08|873.6|871.2|871.43|869.03|0
1654602600000|2022-06-07 11:50:00|873.37|870.97|871.09|868.69|873.37|870.97|871.09|868.69|0
1654602900000|2022-06-07 11:55:00|871.32|868.92|872.23|869.83|872.69|870.29|870.63|868.23|0
1654603200000|2022-06-07 12:00:00|872.68|870.28|870.17|867.77|874.17|871.77|870.17|867.77|0
1654603500000|2022-06-07 12:05:00|869.94|867.54|869.71|867.31|871.77|869.37|869.48|867.08|0
1654603800000|2022-06-07 12:10:00|869.59|867.19|869.71|867.31|870.85|868.45|868.34|865.94|0
1654604100000|2022-06-07 12:15:00|869.94|867.54|867.42|865.02|870.62|868.22|866.97|864.57|0
1654604400000|2022-06-07 12:20:00|867.65|865.25|871.07|868.67|872.22|869.82|867.42|865.02|0
1654604700000|2022-06-07 12:25:00|871.53|869.13|870.62|868.22|872.22|869.82|870.62|868.22|0
1654605000000|2022-06-07 12:30:00|870.84|868.44|871.07|868.67|871.3|868.9|865.59|863.19|0
1654605300000|2022-06-07 12:35:00|870.95|868.55|869.01|866.61|871.76|869.36|866.73|864.33|0
1654605600000|2022-06-07 12:40:00|868.78|866.38|869.24|866.84|869.7|867.3|866.5|864.1|0
1654605900000|2022-06-07 12:45:00|869.7|867.3|866.5|864.1|871.75|869.35|866.27|863.87|0
1654606200000|2022-06-07 12:50:00|866.27|863.87|865.58|863.18|868.55|866.15|865.13|862.73|0
1654606500000|2022-06-07 12:55:00|865.81|863.41|864.44|862.04|867.18|864.78|863.98|861.58|0
1654606800000|2022-06-07 13:00:00|864.09|861.69|866.49|864.09|866.72|864.32|863.75|861.35|0
1654607100000|2022-06-07 13:05:00|866.26|863.86|864.89|862.49|867.18|864.78|864.44|862.04|0
1654607400000|2022-06-07 13:10:00|865.12|862.72|862.61|860.21|865.58|863.18|861.35|858.95|0
1654607700000|2022-06-07 13:15:00|862.84|860.44|863.97|861.57|866.03|863.63|862.84|860.44|0
1654608000000|2022-06-07 13:20:00|863.75|861.35|864.66|862.26|866.03|863.63|863.52|861.12|0
1654608300000|2022-06-07 13:25:00|865.11|862.71|867.39|864.99|867.39|864.99|863.52|861.12|0
1654608600000|2022-06-07 13:30:00|867.62|865.22|877.45|875.05|878.14|875.74|863.29|860.89|0
1654608900000|2022-06-07 13:35:00|876.99|874.59|875.85|873.45|880.43|878.03|874.25|871.85|0
1654609200000|2022-06-07 13:40:00|876.76|874.36|879.39|876.99|880.43|878.03|874.36|871.96|0
1654609500000|2022-06-07 13:45:00|879.51|877.11|881.8|879.4|882.49|880.09|877.22|874.82|0
1654609800000|2022-06-07 13:50:00|882.03|879.63|885.01|882.61|889.6|887.2|881.11|878.71|0
1654610100000|2022-06-07 13:55:00|885.92|883.52|881.79|879.39|887.41|885.01|879.96|877.56|0
1654610400000|2022-06-07 14:00:00|882.02|879.62|887.07|884.67|887.3|884.9|879.5|877.1|0
1654610700000|2022-06-07 14:05:00|887.53|885.13|882.25|879.85|890.71|888.31|880.3|877.9|0
1654611000000|2022-06-07 14:10:00|882.94|880.54|879.5|877.1|884.54|882.14|876.99|874.59|0
1654611300000|2022-06-07 14:15:00|879.73|877.33|880.19|877.79|882.71|880.31|876.3|873.9|0
1654611600000|2022-06-07 14:20:00|880.88|878.48|885.68|883.28|889.58|887.18|878.59|876.19|0
1654611900000|2022-06-07 14:25:00|885.91|883.51|897.84|895.44|898.99|896.59|884.31|881.91|0
1654612200000|2022-06-07 14:30:00|898.07|895.67|904.96|902.56|905.54|903.14|896.46|894.06|0
1654612500000|2022-06-07 14:35:00|905.19|902.79|912.58|910.18|913.96|911.56|903.81|901.41|0
1654612800000|2022-06-07 14:40:00|912.35|909.95|914.53|912.13|917.53|915.13|910.73|908.33|0
1654613100000|2022-06-07 14:45:00|914.99|912.59|918.45|916.05|918.92|916.52|913.38|910.98|0
1654613400000|2022-06-07 14:50:00|918.56|916.16|917.53|915.13|919.15|916.75|914.76|912.36|0
1654613700000|2022-06-07 14:55:00|917.07|914.67|913.61|911.21|917.53|915.13|912.45|910.05|0
1654614000000|2022-06-07 15:00:00|914.07|911.67|911.76|909.36|916.6|914.2|911.3|908.9|0
1654614300000|2022-06-07 15:05:00|911.53|909.13|912.36|909.96|912.45|910.05|907.75|905.35|0
1654614600000|2022-06-07 15:10:00|911.67|909.27|915.13|912.73|916.52|914.12|911.21|908.81|0
1654614900000|2022-06-07 15:15:00|914.44|912.04|909.36|906.96|915.59|913.19|908.9|906.5|0
1654615200000|2022-06-07 15:20:00|910.05|907.65|904.06|901.66|911.21|908.81|904.06|901.66|0
1654615500000|2022-06-07 15:25:00|903.37|900.97|901.53|899.13|906.13|903.73|899.92|897.52|0
1654615800000|2022-06-07 15:30:00|901.76|899.36|900.82|898.42|901.98|899.58|898.3|895.9|0
1654616100000|2022-06-07 15:35:00|901.05|898.65|902.89|900.49|903.12|900.72|897.6|895.2|0
1654616400000|2022-06-07 15:40:00|903.12|900.72|901.16|898.76|903.12|900.72|900.13|897.73|0
1654616700000|2022-06-07 15:45:00|901.28|898.88|894.61|892.21|903.58|901.18|894.15|891.75|0
1654617000000|2022-06-07 15:50:00|894.38|891.98|895.53|893.13|898.52|896.12|893.46|891.06|0
1654617300000|2022-06-07 15:55:00|895.3|892.9|900.74|898.34|901.89|899.49|895.3|892.9|0
1654617600000|2022-06-07 16:00:00|901.2|898.8|899.12|896.72|902.81|900.41|898.2|895.8|0
1654617900000|2022-06-07 16:05:00|898.89|896.49|896.82|894.42|898.89|896.49|894.06|891.66|0
1654618200000|2022-06-07 16:10:00|897.28|894.88|898.32|895.92|898.89|896.49|895.9|893.5|0
1654618500000|2022-06-07 16:15:00|897.62|895.22|893.71|891.31|898.55|896.15|891.19|888.79|0
1654618800000|2022-06-07 16:20:00|893.25|890.85|895.09|892.69|895.78|893.38|892.1|889.7|0
1654619100000|2022-06-07 16:25:00|894.86|892.46|896.93|894.53|898.54|896.14|894.86|892.46|0
1654619400000|2022-06-07 16:30:00|897.16|894.76|900.84|898.44|901.99|899.59|895.09|892.69|0
1654619700000|2022-06-07 16:35:00|901.07|898.67|902.91|900.51|902.91|900.51|899.46|897.06|0
1654620000000|2022-06-07 16:40:00|903.14|900.74|904.98|902.58|908.21|905.81|903.14|900.74|0
1654620300000|2022-06-07 16:45:00|905.21|902.81|907.05|904.65|907.98|905.58|905.21|902.81|0
1654620600000|2022-06-07 16:50:00|907.29|904.89|908.67|906.27|909.36|906.96|904.29|901.89|0
1654620900000|2022-06-07 16:55:00|908.44|906.04|907.74|905.34|909.13|906.73|905.67|903.27|0
1654621200000|2022-06-07 17:00:00|907.97|905.57|910.74|908.34|911.43|909.03|906.13|903.73|0
1654621500000|2022-06-07 17:05:00|910.97|908.57|913.51|911.11|913.51|911.11|908.66|906.26|0
1654621800000|2022-06-07 17:10:00|913.97|911.57|913.97|911.57|914.66|912.26|911.66|909.26|0
1654622100000|2022-06-07 17:15:00|914.2|911.8|915.35|912.95|916.74|914.34|913.51|911.11|0
1654622400000|2022-06-07 17:20:00|915.12|912.72|914.84|912.44|917.85|915.45|914.07|911.67|0
1654622700000|2022-06-07 17:25:00|915.07|912.67|915.53|913.13|916.46|914.06|913.92|911.52|0
1654623000000|2022-06-07 17:30:00|916.92|914.52|915.53|913.13|917.38|914.98|913.68|911.28|0
1654623300000|2022-06-07 17:35:00|915.07|912.67|915.18|912.78|916.69|914.29|912.76|910.36|0
1654623600000|2022-06-07 17:40:00|915.53|913.13|914.83|912.43|915.53|913.13|912.52|910.12|0
1654623900000|2022-06-07 17:45:00|914.6|912.2|914.83|912.43|916.45|914.05|912.75|910.35|0
1654624200000|2022-06-07 17:50:00|915.06|912.66|914.14|911.74|917.37|914.97|913.67|911.27|0
1654624500000|2022-06-07 17:55:00|913.67|911.27|912.67|910.27|914.75|912.35|912.44|910.04|0
1654624800000|2022-06-07 18:00:00|913.01|910.61|915.67|913.27|915.91|913.51|911.51|909.11|0
1654625100000|2022-06-07 18:05:00|915.91|913.51|923.54|921.14|923.78|921.38|914.98|912.58|0
1654625400000|2022-06-07 18:10:00|923.78|921.38|926.32|923.92|926.79|924.39|923.08|920.68|0
1654625700000|2022-06-07 18:15:00|926.79|924.39|923.31|920.91|927.71|925.31|922.85|920.45|0
1654626000000|2022-06-07 18:20:00|923.08|920.68|924.23|921.83|924.47|922.07|922.38|919.98|0
1654626300000|2022-06-07 18:25:00|924.47|922.07|925.16|922.76|926.09|923.69|922.61|920.21|0
1654626600000|2022-06-07 18:30:00|925.39|922.99|928.64|926.24|929.8|927.4|924.23|921.83|0
1654626900000|2022-06-07 18:35:00|928.87|926.47|926.78|924.38|929.33|926.93|926.32|923.92|0
1654627200000|2022-06-07 18:40:00|927.24|924.84|919.59|917.19|927.47|925.07|917.74|915.34|0
1654627500000|2022-06-07 18:45:00|918.9|916.5|916.81|914.41|921.91|919.51|915.66|913.26|0
1654627800000|2022-06-07 18:50:00|917.05|914.65|919.59|917.19|920.29|917.89|916.12|913.72|0
1654628100000|2022-06-07 18:55:00|918.66|916.26|922.14|919.74|922.6|920.2|917.74|915.34|0
1654628400000|2022-06-07 19:00:00|922.37|919.97|926.07|923.67|926.77|924.37|921.44|919.04|0
1654628700000|2022-06-07 19:05:00|926.31|923.91|926.3|923.9|928.39|925.99|924.22|921.82|0
1654629000000|2022-06-07 19:10:00|926.77|924.37|925.14|922.74|928.16|925.76|923.29|920.89|0
1654629300000|2022-06-07 19:15:00|924.91|922.51|927.46|925.06|928.16|925.76|924.91|922.51|0
1654629600000|2022-06-07 19:20:00|927.69|925.29|928.39|925.99|930.24|927.84|926.76|924.36|0
1654629900000|2022-06-07 19:25:00|928.85|926.45|929.08|926.68|930.01|927.61|927.23|924.83|0
1654630200000|2022-06-07 19:30:00|928.85|926.45|932.97|930.57|933.2|930.8|928.15|925.75|0
1654630500000|2022-06-07 19:35:00|932.96|930.56|936.45|934.05|936.45|934.05|932.27|929.87|0
1654630800000|2022-06-07 19:40:00|936.68|934.28|935.98|933.58|937.61|935.21|934.12|931.72|0
1654631100000|2022-06-07 19:45:00|936.45|934.05|939.23|936.83|939.7|937.3|935.28|932.88|0
1654631400000|2022-06-07 19:50:00|938.77|936.37|940.4|938|941.56|939.16|937.37|934.97|0
1654631700000|2022-06-07 19:55:00|940.16|937.76|936.21|933.81|941.56|939.16|936.21|933.81|0
1654632000000|2022-06-07 20:00:00|937.14|934.74|932.49|930.09|937.14|934.74|931.1|928.7|0
1654632300000|2022-06-07 20:05:00|932.72|930.32|933.65|931.25|934.35|931.95|932.03|929.63|0
1654632600000|2022-06-07 20:10:00|933.42|931.02|933.42|931.02|934.11|931.71|933.42|931.02|0
1654632900000|2022-06-07 20:15:00|933.62|930.82|932.22|929.42|933.85|931.05|931.76|928.96|0
1654633200000|2022-06-07 20:20:00|932.45|929.65|932.22|929.42|933.61|930.81|931.52|928.72|0
1654633500000|2022-06-07 20:25:00|931.99|929.19|930.59|927.79|932.45|929.65|930.59|927.79|0
1654633800000|2022-06-07 20:30:00|930.82|928.02|931.05|928.25|931.05|928.25|929.66|926.86|0
1654634100000|2022-06-07 20:35:00|930.82|928.02|930.7|927.9|931.29|928.49|930.36|927.56|0
1654634400000|2022-06-07 20:40:00|930.82|928.02|929.66|926.86|931.52|928.72|929.19|926.39|0
1654634700000|2022-06-07 20:45:00|929.54|926.74|929.42|926.62|930.59|927.79|929.42|926.62|0
1654635000000|2022-06-07 20:50:00|929.66|926.86|929.42|926.62|929.89|927.09|928.26|925.46|0
1654635300000|2022-06-07 20:55:00|928.96|926.16|929.53|926.73|929.89|927.09|928.73|925.93|0
1654635600000|2022-06-07 21:00:00|929.17|926.37|929|926.2|929.24|926.44|928.64|925.84|0
1654635900000|2022-06-07 21:05:00|929.07|926.27|929|926.2|929.21|926.41|928.93|926.13|0
1654636200000|2022-06-07 21:10:00|929.04|926.24|929.24|926.44|929.24|926.44|929.04|926.24|0
1654636500000|2022-06-07 21:15:00|929.2|926.4|929.34|926.54|929.37|926.57|928.97|926.17|0
1654636800000|2022-06-07 21:20:00|929.4|926.6|929.51|926.71|929.54|926.74|929.34|926.54|0
1654637100000|2022-06-07 21:25:00|929.5|926.7|929.4|926.6|929.5|926.7|928.73|925.93|0
1654637400000|2022-06-07 21:30:00|929.57|926.77|930.08|927.28|930.18|927.38|929.5|926.7|0
1654637700000|2022-06-07 21:35:00|930.24|927.44|930.55|927.75|930.82|928.02|930.24|927.44|0
1654638000000|2022-06-07 21:40:00|930.45|927.65|930.07|927.27|930.45|927.65|929.91|927.11|0
1654638300000|2022-06-07 21:45:00|930.11|927.31|930.14|927.34|930.14|927.34|929.93|927.13|0
1654638600000|2022-06-07 21:50:00|930.01|927.21|930.3|927.5|930.3|927.5|930.01|927.21|0
1654638900000|2022-06-07 21:55:00|930.38|927.58|930.37|927.57|930.38|927.58|930.24|927.44|0
1654639200000|2022-06-07 22:00:00|929.28|926.48|932.06|929.26|932.88|930.08|929.28|926.48|0
1654639500000|2022-06-07 22:05:00|931.72|928.92|931.02|928.22|931.72|928.92|930.09|927.29|0
1654639800000|2022-06-07 22:10:00|931.13|928.33|933.34|930.54|934.27|931.47|931.02|928.22|0
1654640100000|2022-06-07 22:15:00|933.57|930.77|932.64|929.84|933.69|930.89|931.95|929.15|0
1654640400000|2022-06-07 22:20:00|932.52|929.72|931.94|929.14|932.52|929.72|931.02|928.22|0
1654640700000|2022-06-07 22:25:00|932.18|929.38|931.94|929.14|933.11|930.31|931.02|928.22|0
1654641000000|2022-06-07 22:30:00|932.18|929.38|931.01|928.21|932.18|929.38|931.01|928.21|0
1654641300000|2022-06-07 22:35:00|931.24|928.44|930.31|927.51|931.71|928.91|929.85|927.05|0
1654641600000|2022-06-07 22:40:00|930.78|927.98|931.71|928.91|931.71|928.91|930.31|927.51|0
1654641900000|2022-06-07 22:45:00|931.47|928.67|930.08|927.28|931.94|929.14|929.85|927.05|0
1654642200000|2022-06-07 22:50:00|930.31|927.51|931.01|928.21|931.24|928.44|929.61|926.81|0
1654642500000|2022-06-07 22:55:00|931.24|928.44|931|928.2|931.24|928.44|930.31|927.51|0
1654642800000|2022-06-07 23:00:00|931.24|928.44|931.7|928.9|931.7|928.9|931|928.2|0
1654643100000|2022-06-07 23:05:00|931.93|929.13|931.7|928.9|932.16|929.36|931.46|928.66|0
1654643400000|2022-06-07 23:10:00|931.93|929.13|931|928.2|931.93|929.13|931|928.2|0
1654643700000|2022-06-07 23:15:00|931.23|928.43|932.16|929.36|932.16|929.36|931.23|928.43|0
1654644000000|2022-06-07 23:20:00|931.93|929.13|931.92|929.12|932.16|929.36|931.23|928.43|0
1654644300000|2022-06-07 23:25:00|932.16|929.36|931.92|929.12|933.08|930.28|931.92|929.12|0
1654644600000|2022-06-07 23:30:00|932.15|929.35|929.37|926.57|932.39|929.59|929.37|926.57|0
1654644900000|2022-06-07 23:35:00|929.13|926.33|929.13|926.33|930.53|927.73|928.9|926.1|0
1654645200000|2022-06-07 23:40:00|929.01|926.21|926.81|924.01|929.36|926.56|926.12|923.32|0
1654645500000|2022-06-07 23:45:00|927.04|924.24|925.42|922.62|927.51|924.71|925.42|922.62|0
1654645800000|2022-06-07 23:50:00|925.19|922.39|925.88|923.08|926.69|923.89|924.95|922.15|0
1654646100000|2022-06-07 23:55:00|925.65|922.85|925.88|923.08|926.58|923.78|925.42|922.62|0
1654646400000|2022-06-08 00:00:00|926.11|923.31|926.57|923.77|928.43|925.63|924.49|921.69|0
1654646700000|2022-06-08 00:05:00|926.68|923.88|926.68|923.88|926.8|924|924.95|922.15|0
1654647000000|2022-06-08 00:10:00|927.03|924.23|928.66|925.86|929|926.2|926.34|923.54|0
1654647300000|2022-06-08 00:15:00|928.89|926.09|927.03|924.23|929.58|926.78|927.03|924.23|0
1654647600000|2022-06-08 00:20:00|926.8|924|926.33|923.53|927.49|924.69|924.48|921.68|0
1654647900000|2022-06-08 00:25:00|926.68|923.88|927.26|924.46|927.72|924.92|926.1|923.3|0
1654648200000|2022-06-08 00:30:00|927.49|924.69|929.23|926.43|929.35|926.55|927.49|924.69|0
1654648500000|2022-06-08 00:35:00|929.11|926.31|931.9|929.1|932.71|929.91|928.88|926.08|0
1654648800000|2022-06-08 00:40:00|932.01|929.21|932.13|929.33|933.52|930.72|931.9|929.1|0
1654649100000|2022-06-08 00:45:00|931.9|929.1|931.31|928.51|933.06|930.26|930.97|928.17|0
1654649400000|2022-06-08 00:50:00|931.2|928.4|932.59|929.79|932.59|929.79|930.97|928.17|0
1654649700000|2022-06-08 00:55:00|932.82|930.02|931.89|929.09|932.82|930.02|931.31|928.51|0
1654650000000|2022-06-08 01:00:00|932.47|929.67|932.12|929.32|933.28|930.48|932|929.2|0
1654650300000|2022-06-08 01:05:00|932.23|929.43|932.23|929.43|932.82|930.02|931.42|928.62|0
1654650600000|2022-06-08 01:10:00|932.12|929.32|932.58|929.78|932.58|929.78|931.65|928.85|0
1654650900000|2022-06-08 01:15:00|933.05|930.25|934.44|931.64|936.07|933.27|932.81|930.01|0
1654651200000|2022-06-08 01:20:00|934.67|931.87|932.81|930.01|934.9|932.1|931.88|929.08|0
1654651500000|2022-06-08 01:25:00|932.69|929.89|931.65|928.85|932.69|929.89|930.95|928.15|0
1654651800000|2022-06-08 01:30:00|931.88|929.08|933.62|930.82|935.13|932.33|931.42|928.62|0
1654652100000|2022-06-08 01:35:00|933.74|930.94|932.81|930.01|935.13|932.33|932.57|929.77|0
1654652400000|2022-06-08 01:40:00|932.92|930.12|933.73|930.93|934.2|931.4|932.45|929.65|0
1654652700000|2022-06-08 01:45:00|933.61|930.81|931.87|929.07|934.2|931.4|929.55|926.75|0
1654653000000|2022-06-08 01:50:00|931.75|928.95|932.68|929.88|933.27|930.47|931.64|928.84|0
1654653300000|2022-06-08 01:55:00|932.91|930.11|932.57|929.77|933.96|931.16|932.57|929.77|0
1654653600000|2022-06-08 02:00:00|932.8|930|933.73|930.93|933.96|931.16|932.8|930|0
1654653900000|2022-06-08 02:05:00|933.96|931.16|935|932.2|935.35|932.55|933.84|931.04|0
1654654200000|2022-06-08 02:10:00|934.89|932.09|934.42|931.62|935.58|932.78|933.72|930.92|0
1654654500000|2022-06-08 02:15:00|934.65|931.85|934.3|931.5|934.88|932.08|933.72|930.92|0
1654654800000|2022-06-08 02:20:00|934.42|931.62|933.49|930.69|934.65|931.85|933.26|930.46|0
1654655100000|2022-06-08 02:25:00|933.72|930.92|934.29|931.49|934.53|931.73|933.72|930.92|0
1654655400000|2022-06-08 02:30:00|934.41|931.61|934.18|931.38|934.41|931.61|933.25|930.45|0
1654655700000|2022-06-08 02:35:00|933.95|931.15|935.11|932.31|935.69|932.89|933.95|931.15|0
1654656000000|2022-06-08 02:40:00|935.34|932.54|933.95|931.15|935.81|933.01|933.95|931.15|0
1654656300000|2022-06-08 02:45:00|934.18|931.38|930.92|928.12|934.41|931.61|930.69|927.89|0
1654656600000|2022-06-08 02:50:00|931.04|928.24|930.69|927.89|931.62|928.82|930.69|927.89|0
1654656900000|2022-06-08 02:55:00|930.46|927.66|929.53|926.73|931.39|928.59|929.41|926.61|0
1654657200000|2022-06-08 03:00:00|929.3|926.5|929.87|927.07|930.22|927.42|929.06|926.26|0
1654657500000|2022-06-08 03:05:00|929.76|926.96|927.2|924.4|930.22|927.42|927.08|924.28|0
1654657800000|2022-06-08 03:10:00|927.31|924.51|926.27|923.47|927.67|924.87|925.81|923.01|0
1654658100000|2022-06-08 03:15:00|926.15|923.35|921.63|918.83|926.85|924.05|920.94|918.14|0
1654658400000|2022-06-08 03:20:00|921.87|919.07|923.26|920.46|923.72|920.92|921.17|918.37|0
1654658700000|2022-06-08 03:25:00|922.79|919.99|923.95|921.15|923.95|921.15|921.63|918.83|0
1654659000000|2022-06-08 03:30:00|923.72|920.92|922.32|919.52|924.88|922.08|922.09|919.29|0
1654659300000|2022-06-08 03:35:00|922.56|919.76|922.79|919.99|923.71|920.91|922.32|919.52|0
1654659600000|2022-06-08 03:40:00|922.67|919.87|921.86|919.06|922.79|919.99|921.16|918.36|0
1654659900000|2022-06-08 03:45:00|921.74|918.94|923.59|920.79|923.94|921.14|921.16|918.36|0
1654660200000|2022-06-08 03:50:00|923.71|920.91|922.55|919.75|923.71|920.91|922.32|919.52|0
1654660500000|2022-06-08 03:55:00|922.32|919.52|922.55|919.75|923.01|920.21|922.08|919.28|0
1654660800000|2022-06-08 04:00:00|922.32|919.52|921.96|919.16|922.78|919.98|921.73|918.93|0
1654661100000|2022-06-08 04:05:00|921.85|919.05|921.62|918.82|922.55|919.75|921.62|918.82|0
1654661400000|2022-06-08 04:10:00|921.96|919.16|922.31|919.51|922.31|919.51|921.62|918.82|0
1654661700000|2022-06-08 04:15:00|922.19|919.39|922.31|919.51|924.16|921.36|922.08|919.28|0
1654662000000|2022-06-08 04:20:00|922.54|919.74|924.16|921.36|924.86|922.06|922.54|919.74|0
1654662300000|2022-06-08 04:25:00|924.39|921.59|924.39|921.59|924.74|921.94|923.23|920.43|0
1654662600000|2022-06-08 04:30:00|924.62|921.82|924.04|921.24|924.86|922.06|923.23|920.43|0
1654662900000|2022-06-08 04:35:00|923.93|921.13|923.23|920.43|924.16|921.36|923|920.2|0
1654663200000|2022-06-08 04:40:00|923.46|920.66|923.57|920.77|923.92|921.12|923.11|920.31|0
1654663500000|2022-06-08 04:45:00|923.69|920.89|923.57|920.77|923.92|921.12|923.23|920.43|0
1654663800000|2022-06-08 04:50:00|923.46|920.66|920.21|917.41|923.46|920.66|920.21|917.41|0
1654664100000|2022-06-08 04:55:00|920.55|917.75|919.05|916.25|921.14|918.34|918.82|916.02|0
1654664400000|2022-06-08 05:00:00|918.82|916.02|921.48|918.68|921.6|918.8|918.82|916.02|0
1654664700000|2022-06-08 05:05:00|921.37|918.57|924.38|921.58|924.38|921.58|921.37|918.57|0
1654665000000|2022-06-08 05:10:00|924.15|921.35|925.07|922.27|925.3|922.5|924.15|921.35|0
1654665300000|2022-06-08 05:15:00|924.95|922.15|923.45|920.65|925.41|922.61|922.98|920.18|0
1654665600000|2022-06-08 05:20:00|922.98|920.18|922.98|920.18|925.07|922.27|922.52|919.72|0
1654665900000|2022-06-08 05:25:00|922.75|919.95|922.98|920.18|923.44|920.64|921.36|918.56|0
1654666200000|2022-06-08 05:30:00|922.63|919.83|926.46|923.66|926.92|924.12|922.63|919.83|0
1654666500000|2022-06-08 05:35:00|926.22|923.42|925.76|922.96|926.22|923.42|924.6|921.8|0
1654666800000|2022-06-08 05:40:00|925.53|922.73|926.22|923.42|928.08|925.28|925.53|922.73|0
1654667100000|2022-06-08 05:45:00|926.33|923.53|926.1|923.3|926.92|924.12|925.52|922.72|0
1654667400000|2022-06-08 05:50:00|926.22|923.42|926.1|923.3|926.68|923.88|925.75|922.95|0
1654667700000|2022-06-08 05:55:00|926.22|923.42|926.45|923.65|926.68|923.88|924.36|921.56|0
1654668000000|2022-06-08 06:00:00|926.22|923.42|925.05|922.25|926.45|923.65|924.82|922.02|0
1654668300000|2022-06-08 06:05:00|925.29|922.49|925.52|922.72|926.21|923.41|924.13|921.33|0
1654668600000|2022-06-08 06:10:00|925.28|922.48|923.43|920.63|925.28|922.48|923.43|920.63|0
1654668900000|2022-06-08 06:15:00|923.31|920.51|924.35|921.55|924.35|921.55|922.5|919.7|0
1654669200000|2022-06-08 06:20:00|924.46|921.66|928.53|925.73|928.76|925.96|924.12|921.32|0
1654669500000|2022-06-08 06:25:00|928.3|925.5|927.6|924.8|929.22|926.42|927.13|924.33|0
1654669800000|2022-06-08 06:30:00|927.83|925.03|929.45|926.65|930.15|927.35|927.6|924.8|0
1654670100000|2022-06-08 06:35:00|929.33|926.53|928.4|925.6|929.45|926.65|928.29|925.49|0
1654670400000|2022-06-08 06:40:00|928.29|925.49|927.36|924.56|928.99|926.19|926.9|924.1|0
1654670700000|2022-06-08 06:45:00|926.9|924.1|926.43|923.63|927.36|924.56|926.43|923.63|0
1654671000000|2022-06-08 06:50:00|926.66|923.86|924.57|921.77|927.36|924.56|924.57|921.77|0
1654671300000|2022-06-08 06:55:00|924.34|921.54|926.89|924.09|926.89|924.09|924.34|921.54|0
1654671600000|2022-06-08 07:00:00|925.96|923.16|922.02|919.22|926.43|923.63|921.32|918.52|0
1654671900000|2022-06-08 07:05:00|921.93|919.53|916.69|914.29|922.16|919.76|914.64|912.24|0
1654672200000|2022-06-08 07:10:00|916.23|913.83|918.08|915.68|918.54|916.14|914.61|912.21|0
1654672500000|2022-06-08 07:15:00|917.85|915.45|918.88|916.48|920.63|918.23|917.15|914.75|0
1654672800000|2022-06-08 07:20:00|918.77|916.37|918.77|916.37|919.47|917.07|916.45|914.05|0
1654673100000|2022-06-08 07:25:00|918.54|916.14|918.41|916.01|920.04|917.64|917.15|914.75|0
1654673400000|2022-06-08 07:30:00|918.3|915.9|919.46|917.06|919.92|917.52|917.84|915.44|0
1654673700000|2022-06-08 07:35:00|919.23|916.83|920.39|917.99|920.39|917.99|916.91|914.51|0
1654674000000|2022-06-08 07:40:00|920.62|918.22|922.01|919.61|922.93|920.53|920.62|918.22|0
1654674300000|2022-06-08 07:45:00|921.31|918.91|920.61|918.21|922.7|920.3|920.15|917.75|0
1654674600000|2022-06-08 07:50:00|920.38|917.98|921.08|918.68|923.4|921|920.38|917.98|0
1654674900000|2022-06-08 07:55:00|921.31|918.91|919.22|916.82|922.11|919.71|919.22|916.82|0
1654675200000|2022-06-08 08:00:00|918.76|916.36|920.14|917.74|921.3|918.9|917.83|915.43|0
1654675500000|2022-06-08 08:05:00|919.91|917.51|919.91|917.51|920.61|918.21|917.6|915.2|0
1654675800000|2022-06-08 08:10:00|920.14|917.74|919.91|917.51|921.53|919.13|918.98|916.58|0
1654676100000|2022-06-08 08:15:00|919.68|917.28|918.17|915.77|919.91|917.51|915.97|913.57|0
1654676400000|2022-06-08 08:20:00|918.29|915.89|921.68|919.28|922.14|919.74|917.36|914.96|0
1654676700000|2022-06-08 08:25:00|921.91|919.51|922.84|920.44|923.07|920.67|920.52|918.12|0
1654677000000|2022-06-08 08:30:00|923.07|920.67|923.3|920.9|923.53|921.13|922.14|919.74|0
1654677300000|2022-06-08 08:35:00|923.53|921.13|923.99|921.59|925.62|923.22|923.3|920.9|0
1654677600000|2022-06-08 08:40:00|923.76|921.36|924.33|921.93|924.33|921.93|922.83|920.43|0
1654677900000|2022-06-08 08:45:00|924.45|922.05|924.43|922.03|926.05|923.65|923.27|920.87|0
1654678200000|2022-06-08 08:50:00|924.54|922.14|925.12|922.72|925.82|923.42|922.34|919.94|0
1654678500000|2022-06-08 08:55:00|924.89|922.49|923.38|920.98|924.89|922.49|922.34|919.94|0
1654678800000|2022-06-08 09:00:00|923.27|920.87|921.64|919.24|923.96|921.56|921.41|919.01|0
1654679100000|2022-06-08 09:05:00|921.18|918.78|918.74|916.34|921.41|919.01|918.17|915.77|0
1654679400000|2022-06-08 09:10:00|918.63|916.23|920.95|918.55|921.87|919.47|917.71|915.31|0
1654679700000|2022-06-08 09:15:00|921.18|918.78|922.33|919.93|922.33|919.93|920.02|917.62|0
1654680000000|2022-06-08 09:20:00|922.1|919.7|922.1|919.7|923.26|920.86|921.87|919.47|0
1654680300000|2022-06-08 09:25:00|922.56|920.16|920.94|918.54|923.72|921.32|920.94|918.54|0
1654680600000|2022-06-08 09:30:00|920.82|918.42|922.33|919.93|923.49|921.09|920.71|918.31|0
1654680900000|2022-06-08 09:35:00|922.44|920.04|922.33|919.93|923.72|921.32|921.05|918.65|0
1654681200000|2022-06-08 09:40:00|922.21|919.81|923.95|921.55|924.87|922.47|921.05|918.65|0
1654681500000|2022-06-08 09:45:00|923.83|921.43|923.71|921.31|925.11|922.71|923.59|921.19|0
1654681800000|2022-06-08 09:50:00|923.48|921.08|923.36|920.96|924.64|922.24|923.02|920.62|0
1654682100000|2022-06-08 09:55:00|923.25|920.85|923.01|920.61|923.94|921.54|922.78|920.38|0
1654682400000|2022-06-08 10:00:00|922.78|920.38|921.04|918.64|922.78|920.38|919.54|917.14|0
1654682700000|2022-06-08 10:05:00|920.93|918.53|917.7|915.3|921.16|918.76|916.99|914.59|0
1654683000000|2022-06-08 10:10:00|917.35|914.95|917.47|915.07|918.97|916.57|917.01|914.61|0
1654683300000|2022-06-08 10:15:00|917.24|914.84|917.7|915.3|919.32|916.92|917.24|914.84|0
1654683600000|2022-06-08 10:20:00|917.81|915.41|918.16|915.76|919.09|916.69|917.24|914.84|0
1654683900000|2022-06-08 10:25:00|917.81|915.41|917.7|915.3|918.86|916.46|917.23|914.83|0
1654684200000|2022-06-08 10:30:00|917.46|915.06|916.77|914.37|918.16|915.76|916.31|913.91|0
1654684500000|2022-06-08 10:35:00|917|914.6|918.96|916.56|919.31|916.91|916.54|914.14|0
1654684800000|2022-06-08 10:40:00|918.85|916.45|919.42|917.02|920.24|917.84|918.62|916.22|0
1654685100000|2022-06-08 10:45:00|919.31|916.91|922.09|919.69|922.09|919.69|918.39|915.99|0
1654685400000|2022-06-08 10:50:00|922.32|919.92|925.34|922.94|925.8|923.4|920.58|918.18|0
1654685700000|2022-06-08 10:55:00|925.21|922.81|924.41|922.01|925.57|923.17|923.82|921.42|0
1654686000000|2022-06-08 11:00:00|924.17|921.77|922.99|920.59|924.17|921.77|921.85|919.45|0
1654686300000|2022-06-08 11:05:00|923.22|920.82|923.92|921.52|923.92|921.52|922.3|919.9|0
1654686600000|2022-06-08 11:10:00|923.68|921.28|927.39|924.99|927.63|925.23|923.45|921.05|0
1654686900000|2022-06-08 11:15:00|926.7|924.3|926.78|924.38|927.6|925.2|925.77|923.37|0
1654687200000|2022-06-08 11:20:00|926.67|924.27|926.44|924.04|927.37|924.97|925.62|923.22|0
1654687500000|2022-06-08 11:25:00|926.32|923.92|927.6|925.2|927.6|925.2|926.32|923.92|0
1654687800000|2022-06-08 11:30:00|928.52|926.12|930.61|928.21|931.54|929.14|927.83|925.43|0
1654688100000|2022-06-08 11:35:00|930.84|928.44|930.34|927.94|931.42|929.02|927.01|924.61|0
1654688400000|2022-06-08 11:40:00|930.4|928|928.39|925.99|930.4|928|927.7|925.3|0
1654688700000|2022-06-08 11:45:00|928.5|926.1|926.3|923.9|928.86|926.46|926.3|923.9|0
1654689000000|2022-06-08 11:50:00|926.07|923.67|924.91|922.51|926.07|923.67|924.68|922.28|0
1654689300000|2022-06-08 11:55:00|924.68|922.28|924.91|922.51|926.07|923.67|924.68|922.28|0
1654689600000|2022-06-08 12:00:00|924.79|922.39|924.21|921.81|925.14|922.74|922.7|920.3|0
1654689900000|2022-06-08 12:05:00|923.98|921.58|924.44|922.04|926.06|923.66|923.98|921.58|0
1654690200000|2022-06-08 12:10:00|925.14|922.74|925.6|923.2|927.46|925.06|923.98|921.58|0
1654690500000|2022-06-08 12:15:00|925.37|922.97|924.67|922.27|925.37|922.97|923.28|920.88|0
1654690800000|2022-06-08 12:20:00|924.44|922.04|920.61|918.21|924.67|922.27|920.5|918.1|0
1654691100000|2022-06-08 12:25:00|920.26|917.86|920.26|917.86|921.42|919.02|919.1|916.7|0
1654691400000|2022-06-08 12:30:00|919.8|917.4|915.97|913.57|920.03|917.63|914.24|911.84|0
1654691700000|2022-06-08 12:35:00|915.86|913.46|918.52|916.12|918.75|916.35|915.17|912.77|0
1654692000000|2022-06-08 12:40:00|918.4|916|920.6|918.2|920.6|918.2|915.97|913.57|0
1654692300000|2022-06-08 12:45:00|920.71|918.31|920.35|917.95|921.74|919.34|919.9|917.5|0
1654692600000|2022-06-08 12:50:00|920.11|917.71|917.33|914.93|921.61|919.21|916.64|914.24|0
1654692900000|2022-06-08 12:55:00|917.1|914.7|918.43|916.03|920.11|917.71|916.64|914.24|0
1654693200000|2022-06-08 13:00:00|918.2|915.8|916.22|913.82|918.43|916.03|913.8|911.4|0
1654693500000|2022-06-08 13:05:00|915.98|913.58|918.07|915.67|918.76|916.36|915.63|913.23|0
1654693800000|2022-06-08 13:10:00|917.37|914.97|918.87|916.47|919.45|917.05|916.09|913.69|0
1654694100000|2022-06-08 13:15:00|918.99|916.59|917.48|915.08|918.99|916.59|916.67|914.27|0
1654694400000|2022-06-08 13:20:00|917.37|914.97|917.83|915.43|918.52|916.12|916.44|914.04|0
1654694700000|2022-06-08 13:25:00|918.06|915.66|919.91|917.51|920.61|918.21|918.06|915.66|0
1654695000000|2022-06-08 13:30:00|920.14|917.74|914.82|912.42|920.14|917.74|908.34|905.94|0
1654695300000|2022-06-08 13:35:00|914.69|912.29|921.76|919.36|923.15|920.75|913.2|910.8|0
1654695600000|2022-06-08 13:40:00|921.99|919.59|918.05|915.65|921.99|919.59|916.9|914.5|0
1654695900000|2022-06-08 13:45:00|918.4|916|932.2|929.8|935.22|932.82|918.28|915.88|0
1654696200000|2022-06-08 13:50:00|932.43|930.03|935.78|933.38|936.25|933.85|930.8|928.4|0
1654696500000|2022-06-08 13:55:00|935.31|932.91|932.76|930.36|936.94|934.54|932.06|929.66|0
1654696800000|2022-06-08 14:00:00|933.22|930.82|931.22|928.82|933.92|931.52|925.56|923.16|0
1654697100000|2022-06-08 14:05:00|931.68|929.28|931.21|928.81|933.54|931.14|929.36|926.96|0
1654697400000|2022-06-08 14:10:00|930.98|928.58|916.37|913.97|930.98|928.58|916.37|913.97|0
1654697700000|2022-06-08 14:15:00|915.78|913.38|922.39|919.99|922.39|919.99|914.05|911.65|0
1654698000000|2022-06-08 14:20:00|922.85|920.45|929.58|927.18|929.58|927.18|922.85|920.45|0
1654698300000|2022-06-08 14:25:00|928.42|926.02|924.24|921.84|929.35|926.95|924.24|921.84|0
1654698600000|2022-06-08 14:30:00|924.35|921.95|929.58|927.18|931.44|929.04|922.39|919.99|0
1654698900000|2022-06-08 14:35:00|930.04|927.64|929.11|926.71|933.3|930.9|928.42|926.02|0
1654699200000|2022-06-08 14:40:00|929.34|926.94|923.8|921.4|932.13|929.73|919.62|917.22|0
1654699500000|2022-06-08 14:45:00|924.03|921.63|926.81|924.41|928.67|926.27|924.03|921.63|0
1654699800000|2022-06-08 14:50:00|927.28|924.88|926.58|924.18|929.14|926.74|924.72|922.32|0
1654700100000|2022-06-08 14:55:00|926.35|923.95|921.47|919.07|926.81|924.41|918.92|916.52|0
1654700400000|2022-06-08 15:00:00|921.94|919.54|920.31|917.91|922.63|920.23|917.76|915.36|0
1654700700000|2022-06-08 15:05:00|919.61|917.21|922.4|920|923.09|920.69|919.61|917.21|0
1654701000000|2022-06-08 15:10:00|922.63|920.23|928.43|926.03|928.66|926.26|920.77|918.37|0
1654701300000|2022-06-08 15:15:00|929.59|927.19|932.96|930.56|935.78|933.38|927.27|924.87|0
1654701600000|2022-06-08 15:20:00|933.19|930.79|930.17|927.77|934.12|931.72|929.7|927.3|0
1654701900000|2022-06-08 15:25:00|929.94|927.54|931.79|929.39|932.96|930.56|929.7|927.3|0
1654702200000|2022-06-08 15:30:00|931.91|929.51|932.26|929.86|934.12|931.72|930.4|928|0
1654702500000|2022-06-08 15:35:00|932.72|930.32|932.95|930.55|933.88|931.48|931.33|928.93|0
1654702800000|2022-06-08 15:40:00|933.19|930.79|926.68|924.28|935.98|933.58|926.21|923.81|0
1654703100000|2022-06-08 15:45:00|927.6|925.2|928.88|926.48|931.21|928.81|927.14|924.74|0
1654703400000|2022-06-08 15:50:00|928.41|926.01|929.58|927.18|931.44|929.04|928.41|926.01|0
1654703700000|2022-06-08 15:55:00|929.92|927.52|927.95|925.55|930.97|928.57|927.02|924.62|0
1654704000000|2022-06-08 16:00:00|927.48|925.08|929.57|927.17|932.83|930.43|925.85|923.45|0
1654704300000|2022-06-08 16:05:00|929.11|926.71|927.24|924.84|929.8|927.4|924.69|922.29|0
1654704600000|2022-06-08 16:10:00|927.71|925.31|928.87|926.47|929.34|926.94|926.78|924.38|0
1654704900000|2022-06-08 16:15:00|929.1|926.7|928.17|925.77|929.1|926.7|925.38|922.98|0
1654705200000|2022-06-08 16:20:00|928.64|926.24|922.36|919.96|928.87|926.47|920.73|918.33|0
1654705500000|2022-06-08 16:25:00|922.59|920.19|920.04|917.64|922.59|920.19|915.17|912.77|0
1654705800000|2022-06-08 16:30:00|919.8|917.4|912.84|910.44|920.04|917.64|910.76|908.36|0
1654706100000|2022-06-08 16:35:00|913.08|910.68|904.04|901.64|913.31|910.91|904.04|901.64|0
1654706400000|2022-06-08 16:40:00|903.81|901.41|898.96|896.56|905.9|903.5|898.96|896.56|0
1654706700000|2022-06-08 16:45:00|898.73|896.33|904.5|902.1|904.85|902.45|897.34|894.94|0
1654707000000|2022-06-08 16:50:00|904.27|901.87|904.58|902.18|905.74|903.34|903.35|900.95|0
1654707300000|2022-06-08 16:55:00|904.35|901.95|907.59|905.19|907.82|905.42|903.3|900.9|0
1654707600000|2022-06-08 17:00:00|907.82|905.42|901.34|898.94|907.82|905.42|899.95|897.55|0
1654707900000|2022-06-08 17:05:00|900.88|898.48|905.27|902.87|905.96|903.56|900.41|898.01|0
1654708200000|2022-06-08 17:10:00|905.04|902.64|903.65|901.25|905.73|903.33|900.41|898.01|0
1654708500000|2022-06-08 17:15:00|903.42|901.02|906.19|903.79|906.66|904.26|901.57|899.17|0
1654708800000|2022-06-08 17:20:00|905.5|903.1|902.95|900.55|905.73|903.33|902.49|900.09|0
1654709100000|2022-06-08 17:25:00|903.41|901.01|899.27|896.87|903.88|901.48|899.27|896.87|0
1654709400000|2022-06-08 17:30:00|899.04|896.64|893.72|891.32|899.5|897.1|891.75|889.35|0
1654709700000|2022-06-08 17:35:00|893.95|891.55|888.87|886.47|893.95|891.55|888.64|886.24|0
1654710000000|2022-06-08 17:40:00|888.64|886.24|897.18|894.78|897.41|895.01|888.64|886.24|0
1654710300000|2022-06-08 17:45:00|896.49|894.09|898.8|896.4|900.42|898.02|895.33|892.93|0
1654710600000|2022-06-08 17:50:00|899.03|896.63|897.29|894.89|899.95|897.55|894.64|892.24|0
1654710900000|2022-06-08 17:55:00|897.41|895.01|896.25|893.85|900.41|898.01|895.56|893.16|0
1654711200000|2022-06-08 18:00:00|895.79|893.39|898.1|895.7|900.64|898.24|895.79|893.39|0
1654711500000|2022-06-08 18:05:00|898.56|896.16|898.1|895.7|900.64|898.24|896.48|894.08|0
1654711800000|2022-06-08 18:10:00|898.33|895.93|897.86|895.46|899.71|897.31|894.63|892.23|0
1654712100000|2022-06-08 18:15:00|898.33|895.93|895.55|893.15|899.02|896.62|893.47|891.07|0
1654712400000|2022-06-08 18:20:00|895.32|892.92|895.55|893.15|897.63|895.23|893.01|890.61|0
1654712700000|2022-06-08 18:25:00|895.32|892.92|891.16|888.76|896.7|894.3|887.24|884.84|0
1654713000000|2022-06-08 18:30:00|890.7|888.3|889.31|886.91|894.62|892.22|889.08|886.68|0
1654713300000|2022-06-08 18:35:00|889.08|886.68|889.77|887.37|890.69|888.29|886.08|883.68|0
1654713600000|2022-06-08 18:40:00|890|887.6|896|893.6|896.93|894.53|890|887.6|0
1654713900000|2022-06-08 18:45:00|895.77|893.37|895.77|893.37|898.55|896.15|894.38|891.98|0
1654714200000|2022-06-08 18:50:00|896|893.6|893|890.6|896.23|893.83|893|890.6|0
1654714500000|2022-06-08 18:55:00|892.77|890.37|893.69|891.29|894.61|892.21|892.07|889.67|0
1654714800000|2022-06-08 19:00:00|893.46|891.06|891.61|889.21|893.46|891.06|889.07|886.67|0
1654715100000|2022-06-08 19:05:00|891.38|888.98|889.3|886.9|892.64|890.24|886.07|883.67|0
1654715400000|2022-06-08 19:10:00|888.61|886.21|895.53|893.13|896.46|894.06|888.38|885.98|0
1654715700000|2022-06-08 19:15:00|895.3|892.9|896.1|893.7|897.38|894.98|893.21|890.81|0
1654716000000|2022-06-08 19:20:00|895.98|893.58|901.42|899.02|902.11|899.71|895.41|893.01|0
1654716300000|2022-06-08 19:25:00|901.65|899.25|900.72|898.32|903.27|900.87|899.8|897.4|0
1654716600000|2022-06-08 19:30:00|901.18|898.78|903.96|901.56|904.89|902.49|899.1|896.7|0
1654716900000|2022-06-08 19:35:00|904.07|901.67|902.62|900.22|904.89|902.49|901.93|899.53|0
1654717200000|2022-06-08 19:40:00|902.39|899.99|900.07|897.67|902.39|899.99|899.38|896.98|0
1654717500000|2022-06-08 19:45:00|900.53|898.13|891.05|888.65|900.53|898.13|890.82|888.42|0
1654717800000|2022-06-08 19:50:00|891.28|888.88|892.67|890.27|897.06|894.66|889.43|887.03|0
1654718100000|2022-06-08 19:55:00|893.13|890.73|893.36|890.96|895.9|893.5|890.82|888.42|0
1654718400000|2022-06-08 20:00:00|894.28|891.88|891.31|888.91|894.98|892.58|890.85|888.45|0
1654718700000|2022-06-08 20:05:00|891.54|889.14|892.93|890.53|893.39|890.99|890.62|888.22|0
1654719000000|2022-06-08 20:10:00|892.7|890.3|895.93|893.53|895.93|893.53|892.7|890.3|0
1654719300000|2022-06-08 20:15:00|895.9|893.1|894.74|891.94|895.9|893.1|893.7|890.9|0
1654719600000|2022-06-08 20:20:00|894.51|891.71|895.44|892.64|895.9|893.1|894.28|891.48|0
1654719900000|2022-06-08 20:25:00|895.2|892.4|895.43|892.63|895.9|893.1|895.2|892.4|0
1654720200000|2022-06-08 20:30:00|895.55|892.75|896.13|893.33|896.59|893.79|895.43|892.63|0
1654720500000|2022-06-08 20:35:00|896.36|893.56|895.89|893.09|896.59|893.79|895.66|892.86|0
1654720800000|2022-06-08 20:40:00|895.66|892.86|894.97|892.17|895.66|892.86|894.74|891.94|0
1654721100000|2022-06-08 20:45:00|895.43|892.63|894.5|891.7|895.43|892.63|894.5|891.7|0
1654721400000|2022-06-08 20:50:00|894.73|891.93|895.43|892.63|895.89|893.09|894.5|891.7|0
1654721700000|2022-06-08 20:55:00|895.66|892.86|895.61|892.81|897.35|894.55|895.61|892.81|0
1654722000000|2022-06-08 21:00:00|895.87|893.07|896.23|893.43|896.33|893.53|895.63|892.83|0
1654722300000|2022-06-08 21:05:00|896.16|893.36|896.43|893.63|896.43|893.63|896.16|893.36|0
1654722600000|2022-06-08 21:10:00|896.46|893.66|896.59|893.79|896.59|893.79|896.46|893.66|0
1654722900000|2022-06-08 21:15:00|896.8|894|896.65|893.85|896.82|894.02|896.65|893.85|0
1654723200000|2022-06-08 21:20:00|896.75|893.95|896.39|893.59|896.75|893.95|896.12|893.32|0
1654723500000|2022-06-08 21:25:00|896.46|893.66|896.52|893.72|896.52|893.72|896.46|893.66|0
1654723800000|2022-06-08 21:30:00|896.49|893.69|895.82|893.02|896.49|893.69|895.82|893.02|0
1654724100000|2022-06-08 21:35:00|895.92|893.12|895.94|893.14|896.11|893.31|895.92|893.12|0
1654724700000|2022-06-08 21:45:00|895.84|893.04|895.81|893.01|895.88|893.08|895.71|892.91|0
1654725000000|2022-06-08 21:50:00|896.01|893.21|896.08|893.28|896.21|893.41|895.98|893.18|0
1654725300000|2022-06-08 21:55:00|896.18|893.38|896.21|893.41|896.28|893.48|895.94|893.14|0
1654725600000|2022-06-08 22:00:00|895.59|892.79|893.16|890.36|895.94|893.14|893.16|890.36|0
1654725900000|2022-06-08 22:05:00|893.39|890.59|894.32|891.52|894.32|891.52|893.39|890.59|0
1654726200000|2022-06-08 22:10:00|894.31|891.51|894.54|891.74|894.78|891.98|893.85|891.05|0
1654726500000|2022-06-08 22:15:00|894.78|891.98|894.77|891.97|895.24|892.44|894.77|891.97|0
1654726800000|2022-06-08 22:20:00|894.88|892.08|894.54|891.74|895.47|892.67|894.31|891.51|0
1654727100000|2022-06-08 22:25:00|894.77|891.97|895.7|892.9|896.16|893.36|894.77|891.97|0
1654727400000|2022-06-08 22:30:00|895.93|893.13|896.62|893.82|897.08|894.28|895.93|893.13|0
1654727700000|2022-06-08 22:35:00|896.39|893.59|896.73|893.93|896.96|894.16|895.46|892.66|0
1654728000000|2022-06-08 22:40:00|897.08|894.28|896.85|894.05|897.08|894.28|896.62|893.82|0
1654728300000|2022-06-08 22:45:00|896.73|893.93|897.08|894.28|897.08|894.28|896.38|893.58|0
1654728600000|2022-06-08 22:50:00|896.85|894.05|897.77|894.97|897.77|894.97|896.85|894.05|0
1654728900000|2022-06-08 22:55:00|898|895.2|897.77|894.97|898.23|895.43|897.54|894.74|0
1654729200000|2022-06-08 23:00:00|897.54|894.74|897.77|894.97|898.46|895.66|897.3|894.5|0
1654729500000|2022-06-08 23:05:00|897.64|894.84|897.87|895.07|898.46|895.66|897.53|894.73|0
1654729800000|2022-06-08 23:10:00|897.76|894.96|898.46|895.66|898.46|895.66|897.76|894.96|0
1654730100000|2022-06-08 23:15:00|898.69|895.89|898.69|895.89|898.69|895.89|898.45|895.65|0
1654730400000|2022-06-08 23:20:00|898.8|896|898.22|895.42|898.92|896.12|898.22|895.42|0
1654730700000|2022-06-08 23:25:00|898.1|895.3|896.94|894.14|898.1|895.3|896.48|893.68|0
1654731000000|2022-06-08 23:30:00|896.83|894.03|898.22|895.42|898.91|896.11|896.83|894.03|0
1654731300000|2022-06-08 23:35:00|897.99|895.19|896.83|894.03|898.1|895.3|896.83|894.03|0
1654731600000|2022-06-08 23:40:00|896.94|894.14|897.86|895.06|898.21|895.41|896.24|893.44|0
1654731900000|2022-06-08 23:45:00|897.98|895.18|898.55|895.75|898.68|895.88|897.98|895.18|0
1654732200000|2022-06-08 23:50:00|898.91|896.11|896.24|893.44|898.91|896.11|896.24|893.44|0
1654732500000|2022-06-08 23:55:00|896.36|893.56|897.51|894.71|897.51|894.71|895.9|893.1|0
1654732800000|2022-06-09 00:00:00|898.44|895.64|895.2|892.4|900.29|897.49|894.97|892.17|0
1654733100000|2022-06-09 00:05:00|894.97|892.17|895.66|892.86|896.82|894.02|894.5|891.7|0
1654733400000|2022-06-09 00:10:00|895.89|893.09|895.66|892.86|896.82|894.02|894.27|891.47|0
1654733700000|2022-06-09 00:15:00|895.2|892.4|893.58|890.78|895.66|892.86|892.07|889.27|0
1654734000000|2022-06-09 00:20:00|893.81|891.01|895.89|893.09|896.58|893.78|892.88|890.08|0
1654734300000|2022-06-09 00:25:00|895.65|892.85|895.65|892.85|895.89|893.09|894.73|891.93|0
1654734600000|2022-06-09 00:30:00|895.88|893.08|895.42|892.62|896.12|893.32|893.8|891|0
1654734900000|2022-06-09 00:35:00|895.65|892.85|892.75|889.95|896.11|893.31|891.72|888.92|0
1654735200000|2022-06-09 00:40:00|892.64|889.84|889.18|886.38|892.64|889.84|888.02|885.22|0
1654735500000|2022-06-09 00:45:00|889.41|886.61|890.79|887.99|891.02|888.22|888.94|886.14|0
1654735800000|2022-06-09 00:50:00|891.13|888.33|890.56|887.76|891.48|888.68|890.1|887.3|0
1654736100000|2022-06-09 00:55:00|890.33|887.53|889.4|886.6|890.79|887.99|888.94|886.14|0
1654736400000|2022-06-09 01:00:00|889.17|886.37|888.94|886.14|890.32|887.52|888.01|885.21|0
1654736700000|2022-06-09 01:05:00|888.71|885.91|889.86|887.06|889.86|887.06|888.24|885.44|0
1654737000000|2022-06-09 01:10:00|889.63|886.83|890.09|887.29|891.71|888.91|888.58|885.78|0
1654737300000|2022-06-09 01:15:00|890.55|887.75|889.86|887.06|891.47|888.67|888.81|886.01|0
1654737600000|2022-06-09 01:20:00|890.09|887.29|889.16|886.36|890.32|887.52|889.16|886.36|0
1654737900000|2022-06-09 01:25:00|889.39|886.59|886.85|884.05|889.5|886.7|886.16|883.36|0
1654738200000|2022-06-09 01:30:00|886.62|883.82|888.93|886.13|889.16|886.36|886.16|883.36|0
1654738500000|2022-06-09 01:35:00|889.16|886.36|882.92|880.12|889.39|886.59|882.92|880.12|0
1654738800000|2022-06-09 01:40:00|883.15|880.35|884.08|881.28|885.23|882.43|882.69|879.89|0
1654739100000|2022-06-09 01:45:00|883.61|880.81|883.72|880.92|884.08|881.28|882|879.2|0
1654739400000|2022-06-09 01:50:00|883.61|880.81|884.99|882.19|885.57|882.77|883.61|880.81|0
1654739700000|2022-06-09 01:55:00|884.76|881.96|884.99|882.19|885.57|882.77|884.53|881.73|0
1654740000000|2022-06-09 02:00:00|884.87|882.07|885.68|882.88|885.91|883.11|884.76|881.96|0
1654740300000|2022-06-09 02:05:00|885.56|882.76|887.3|884.5|887.3|884.5|885.56|882.76|0
1654740600000|2022-06-09 02:10:00|887.18|884.38|887.99|885.19|888.56|885.76|886.83|884.03|0
1654740900000|2022-06-09 02:15:00|888.22|885.42|886.37|883.57|888.45|885.65|885.68|882.88|0
1654741200000|2022-06-09 02:20:00|886.48|883.68|884.98|882.18|886.6|883.8|884.52|881.72|0
1654741500000|2022-06-09 02:25:00|885.21|882.41|884.98|882.18|885.21|882.41|884.29|881.49|0
1654741800000|2022-06-09 02:30:00|884.86|882.06|886.6|883.8|886.6|883.8|884.52|881.72|0
1654742100000|2022-06-09 02:35:00|886.36|883.56|887.75|884.95|887.75|884.95|886.36|883.56|0
1654742400000|2022-06-09 02:40:00|887.52|884.72|886.82|884.02|887.75|884.95|886.36|883.56|0
1654742700000|2022-06-09 02:45:00|887.05|884.25|888.9|886.1|889.13|886.33|886.82|884.02|0
1654743000000|2022-06-09 02:50:00|888.67|885.87|888.9|886.1|888.9|886.1|887.28|884.48|0
1654743300000|2022-06-09 02:55:00|889.13|886.33|888.43|885.63|889.13|886.33|887.51|884.71|0
1654743600000|2022-06-09 03:00:00|888.54|885.74|889.59|886.79|890.28|887.48|887.97|885.17|0
1654743900000|2022-06-09 03:05:00|889.36|886.56|888.43|885.63|889.36|886.56|888.31|885.51|0
1654744200000|2022-06-09 03:10:00|888.2|885.4|887.97|885.17|888.43|885.63|887.97|885.17|0
1654744500000|2022-06-09 03:15:00|888.2|885.4|888.89|886.09|889|886.2|886.81|884.01|0
1654744800000|2022-06-09 03:20:00|889.12|886.32|888.89|886.09|889.58|886.78|888.07|885.27|0
1654745100000|2022-06-09 03:25:00|888.66|885.86|889.58|886.78|889.81|887.01|888.66|885.86|0
1654745400000|2022-06-09 03:30:00|889.46|886.66|888.65|885.85|889.81|887.01|888.65|885.85|0
1654745700000|2022-06-09 03:35:00|888.76|885.96|888.65|885.85|889.11|886.31|888.65|885.85|0
1654746000000|2022-06-09 03:40:00|888.88|886.08|889.8|887|890.04|887.24|887.96|885.16|0
1654746300000|2022-06-09 03:45:00|889.91|887.11|891.19|888.39|891.42|888.62|889.11|886.31|0
1654746600000|2022-06-09 03:50:00|891.3|888.5|891.65|888.85|892.81|890.01|891.3|888.5|0
1654746900000|2022-06-09 03:55:00|891.88|889.08|891.42|888.62|891.88|889.08|891.19|888.39|0
1654747200000|2022-06-09 04:00:00|891.65|888.85|892.11|889.31|892.34|889.54|891.18|888.38|0
1654747500000|2022-06-09 04:05:00|892.22|889.42|891.18|888.38|892.34|889.54|891.18|888.38|0
1654747800000|2022-06-09 04:10:00|891.41|888.61|891.64|888.84|892.1|889.3|890.72|887.92|0
1654748100000|2022-06-09 04:15:00|891.75|888.95|891.41|888.61|892.1|889.3|891.18|888.38|0
1654748400000|2022-06-09 04:20:00|891.64|888.84|891.41|888.61|891.87|889.07|891.18|888.38|0
1654748700000|2022-06-09 04:25:00|891.64|888.84|891.64|888.84|892.1|889.3|891.29|888.49|0
1654749000000|2022-06-09 04:30:00|891.87|889.07|891.98|889.18|892.21|889.41|891.64|888.84|0
1654749300000|2022-06-09 04:35:00|892.1|889.3|891.05|888.25|892.1|889.3|890.94|888.14|0
1654749600000|2022-06-09 04:40:00|890.94|888.14|891.4|888.6|891.4|888.6|890.71|887.91|0
1654749900000|2022-06-09 04:45:00|891.17|888.37|891.17|888.37|891.17|888.37|890.24|887.44|0
1654750200000|2022-06-09 04:50:00|890.94|888.14|891.86|889.06|891.97|889.17|890.94|888.14|0
1654750500000|2022-06-09 04:55:00|891.63|888.83|891.16|888.36|891.86|889.06|890.81|888.01|0
1654750800000|2022-06-09 05:00:00|890.47|887.67|890.7|887.9|892.09|889.29|889.78|886.98|0
1654751100000|2022-06-09 05:05:00|891.16|888.36|894.51|891.71|894.63|891.83|891.16|888.36|0
1654751400000|2022-06-09 05:10:00|894.63|891.83|893.01|890.21|895.32|892.52|893.01|890.21|0
1654751700000|2022-06-09 05:15:00|892.78|889.98|892.19|889.39|893.47|890.67|892.08|889.28|0
1654752000000|2022-06-09 05:20:00|892.31|889.51|891.62|888.82|892.77|889.97|890.69|887.89|0
1654752300000|2022-06-09 05:25:00|891.85|889.05|893.23|890.43|893.47|890.67|891.73|888.93|0
1654752600000|2022-06-09 05:30:00|893.34|890.54|892.31|889.51|894.96|892.16|891.38|888.58|0
1654752900000|2022-06-09 05:35:00|892.08|889.28|888.84|886.04|892.54|889.74|888.84|886.04|0
1654753200000|2022-06-09 05:40:00|889.07|886.27|887.45|884.65|889.76|886.96|885.84|883.04|0
1654753500000|2022-06-09 05:45:00|887.33|884.53|887.91|885.11|888.14|885.34|885.37|882.57|0
1654753800000|2022-06-09 05:50:00|888.14|885.34|885.6|882.8|888.6|885.8|885.6|882.8|0
1654754100000|2022-06-09 05:55:00|885.83|883.03|884.91|882.11|886.06|883.26|884.68|881.88|0
1654754400000|2022-06-09 06:00:00|883.98|881.18|885.6|882.8|886.98|884.18|882.83|880.03|0
1654754700000|2022-06-09 06:05:00|885.83|883.03|887.09|884.29|887.21|884.41|882.94|880.14|0
1654755000000|2022-06-09 06:10:00|886.98|884.18|886.63|883.83|887.67|884.87|883.98|881.18|0
1654755300000|2022-06-09 06:15:00|886.52|883.72|885.36|882.56|886.98|884.18|885.24|882.44|0
1654755600000|2022-06-09 06:20:00|884.9|882.1|885.36|882.56|885.82|883.02|884.67|881.87|0
1654755900000|2022-06-09 06:25:00|885.59|882.79|884.66|881.86|885.59|882.79|883.51|880.71|0
1654756200000|2022-06-09 06:30:00|885.13|882.33|885.93|883.13|886.28|883.48|884.43|881.63|0
1654756500000|2022-06-09 06:35:00|885.82|883.02|887.43|884.63|888.36|885.56|885.82|883.02|0
1654756800000|2022-06-09 06:40:00|887.66|884.86|887.08|884.28|888.35|885.55|885.58|882.78|0
1654757100000|2022-06-09 06:45:00|886.97|884.17|888.12|885.32|889.05|886.25|886.74|883.94|0
1654757400000|2022-06-09 06:50:00|888|885.2|890.2|887.4|890.2|887.4|888|885.2|0
1654757700000|2022-06-09 06:55:00|890.43|887.63|891.81|889.01|891.81|889.01|890.43|887.63|0
1654758000000|2022-06-09 07:00:00|892.05|889.25|892.97|890.17|893.43|890.63|887.19|884.39|0
1654758300000|2022-06-09 07:05:00|892.54|890.14|895.77|893.37|896.24|893.84|891.61|889.21|0
1654758600000|2022-06-09 07:10:00|895.54|893.14|892.3|889.9|896.47|894.07|892.07|889.67|0
1654758900000|2022-06-09 07:15:00|891.84|889.44|891.95|889.55|893.46|891.06|890.45|888.05|0
1654759200000|2022-06-09 07:20:00|891.61|889.21|894.84|892.44|896.23|893.83|891.38|888.98|0
1654759500000|2022-06-09 07:25:00|895.07|892.67|894.84|892.44|895.77|893.37|893.92|891.52|0
1654759800000|2022-06-09 07:30:00|895.07|892.67|886.84|884.44|895.07|892.67|885.46|883.06|0
1654760100000|2022-06-09 07:35:00|886.61|884.21|888.69|886.29|888.92|886.52|885.46|883.06|0
1654760400000|2022-06-09 07:40:00|888.92|886.52|889.84|887.44|890.41|888.01|887.53|885.13|0
1654760700000|2022-06-09 07:45:00|889.61|887.21|891.23|888.83|892.61|890.21|889.38|886.98|0
1654761000000|2022-06-09 07:50:00|891.46|889.06|894.46|892.06|895.62|893.22|891.46|889.06|0
1654761300000|2022-06-09 07:55:00|894.34|891.94|894.23|891.83|894.92|892.52|892.61|890.21|0
1654761600000|2022-06-09 08:00:00|893.3|890.9|892.38|889.98|894|891.6|890.76|888.36|0
1654761900000|2022-06-09 08:05:00|892.14|889.74|890.53|888.13|892.61|890.21|888.09|885.69|0
1654762200000|2022-06-09 08:10:00|890.29|887.89|890.29|887.89|891.22|888.82|888.91|886.51|0
1654762500000|2022-06-09 08:15:00|890.17|887.77|891.21|888.81|891.91|889.51|890.17|887.77|0
1654762800000|2022-06-09 08:20:00|891.09|888.69|892.83|890.43|893.06|890.66|889.6|887.2|0
1654763100000|2022-06-09 08:25:00|892.6|890.2|893.29|890.89|893.52|891.12|891.91|889.51|0
1654763400000|2022-06-09 08:30:00|893.06|890.66|897.58|895.18|897.58|895.18|893.06|890.66|0
1654763700000|2022-06-09 08:35:00|897.34|894.94|898.04|895.64|900.58|898.18|897.34|894.94|0
1654764000000|2022-06-09 08:40:00|898.15|895.75|898.27|895.87|899.42|897.02|897.57|895.17|0
1654764300000|2022-06-09 08:45:00|898.5|896.1|904.86|902.46|904.86|902.46|898.5|896.1|0
1654764600000|2022-06-09 08:50:00|904.98|902.58|905.75|903.35|908.07|905.67|904.98|902.58|0
1654764900000|2022-06-09 08:55:00|905.98|903.58|909|906.6|909.23|906.83|905.06|902.66|0
1654765200000|2022-06-09 09:00:00|908.76|906.36|908.76|906.36|909.46|907.06|907.84|905.44|0
1654765500000|2022-06-09 09:05:00|908.53|906.13|908.3|905.9|909.46|907.06|906.91|904.51|0
1654765800000|2022-06-09 09:10:00|908.07|905.67|906.44|904.04|908.53|906.13|906.44|904.04|0
1654766100000|2022-06-09 09:15:00|906.67|904.27|905.85|903.45|907.37|904.97|905.28|902.88|0
1654766400000|2022-06-09 09:20:00|905.74|903.34|905.97|903.57|906.44|904.04|904.93|902.53|0
1654766700000|2022-06-09 09:25:00|905.85|903.45|905.74|903.34|907.13|904.73|905.51|903.11|0
1654767000000|2022-06-09 09:30:00|906.2|903.8|907.59|905.19|908.06|905.66|905.51|903.11|0
1654767300000|2022-06-09 09:35:00|907.7|905.3|907.93|905.53|908.75|906.35|907.36|904.96|0
1654767600000|2022-06-09 09:40:00|908.06|905.66|905.5|903.1|908.17|905.77|905.04|902.64|0
1654767900000|2022-06-09 09:45:00|905.97|903.57|906.66|904.26|906.66|904.26|905.27|902.87|0
1654768200000|2022-06-09 09:50:00|906.43|904.03|906.19|903.79|907.82|905.42|905.5|903.1|0
1654768500000|2022-06-09 09:55:00|905.96|903.56|905.03|902.63|906.19|903.79|903.18|900.78|0
1654768800000|2022-06-09 10:00:00|905.27|902.87|904.57|902.17|906.19|903.79|904.57|902.17|0
1654769100000|2022-06-09 10:05:00|904.8|902.4|904.34|901.94|905.73|903.33|904.11|901.71|0
1654769400000|2022-06-09 10:10:00|904.57|902.17|905.03|902.63|905.03|902.63|902.25|899.85|0
1654769700000|2022-06-09 10:15:00|904.8|902.4|907.81|905.41|908.27|905.87|904.57|902.17|0
1654770000000|2022-06-09 10:20:00|907.58|905.18|912.45|910.05|913.38|910.98|907.58|905.18|0
1654770300000|2022-06-09 10:25:00|912.68|910.28|916.41|914.01|916.41|914.01|911.75|909.35|0
1654770600000|2022-06-09 10:30:00|917.11|914.71|916.29|913.89|918.27|915.87|915.94|913.54|0
1654770900000|2022-06-09 10:35:00|916.17|913.77|913.85|911.45|917.21|914.81|913.62|911.22|0
1654771200000|2022-06-09 10:40:00|912.8|910.4|913.85|911.45|915.01|912.61|912.69|910.29|0
1654771500000|2022-06-09 10:45:00|913.62|911.22|913.15|910.75|914.31|911.91|912.46|910.06|0
1654771800000|2022-06-09 10:50:00|913.38|910.98|916.4|914|916.98|914.58|913.15|910.75|0
1654772100000|2022-06-09 10:55:00|916.17|913.77|914.19|911.79|916.17|913.77|913.84|911.44|0
1654772400000|2022-06-09 11:00:00|913.84|911.44|912.91|910.51|913.96|911.56|912.22|909.82|0
1654772700000|2022-06-09 11:05:00|912.68|910.28|912.68|910.28|913.38|910.98|911.06|908.66|0
1654773000000|2022-06-09 11:10:00|912.91|910.51|914.54|912.14|914.54|912.14|912.68|910.28|0
1654773300000|2022-06-09 11:15:00|914.3|911.9|911.75|909.35|915|912.6|911.63|909.23|0
1654773600000|2022-06-09 11:20:00|911.63|909.23|917.09|914.69|920.57|918.17|910.82|908.42|0
1654773900000|2022-06-09 11:25:00|916.16|913.76|913.37|910.97|917.09|914.69|912.21|909.81|0
1654774200000|2022-06-09 11:30:00|913.48|911.08|910.58|908.18|914.76|912.36|910.58|908.18|0
1654774500000|2022-06-09 11:35:00|910.35|907.95|911.39|908.99|911.97|909.57|909.66|907.26|0
1654774800000|2022-06-09 11:40:00|911.28|908.88|913.01|910.61|913.24|910.84|910.23|907.83|0
1654775100000|2022-06-09 11:45:00|913.24|910.84|905.15|902.75|918.35|915.95|904.57|902.17|0
1654775400000|2022-06-09 11:50:00|904.92|902.52|903.41|901.01|908.51|906.11|903.41|901.01|0
1654775700000|2022-06-09 11:55:00|903.76|901.36|903.64|901.24|904.34|901.94|900.98|898.58|0
1654776000000|2022-06-09 12:00:00|903.41|901.01|902.95|900.55|903.64|901.24|900.86|898.46|0
1654776300000|2022-06-09 12:05:00|902.83|900.43|902.02|899.62|903.64|901.24|900.63|898.23|0
1654776600000|2022-06-09 12:10:00|901.79|899.39|895.77|893.37|902.02|899.62|895.77|893.37|0
1654776900000|2022-06-09 12:15:00|895.3|892.9|896.69|894.29|898.08|895.68|894.15|891.75|0
1654777200000|2022-06-09 12:20:00|896|893.6|892.76|890.36|896|893.6|890.91|888.51|0
1654777500000|2022-06-09 12:25:00|892.3|889.9|894.11|891.71|894.72|892.32|888.57|886.17|0
1654777800000|2022-06-09 12:30:00|894.58|892.18|891.91|889.51|897.12|894.72|889.95|887.55|0
1654778100000|2022-06-09 12:35:00|891.57|889.17|892.49|890.09|892.49|890.09|888.56|886.16|0
1654778400000|2022-06-09 12:40:00|892.37|889.97|881.64|879.24|892.72|890.32|881.18|878.78|0
1654778700000|2022-06-09 12:45:00|881.41|879.01|881.41|879.01|884.64|882.24|881.18|878.78|0
1654779000000|2022-06-09 12:50:00|881.64|879.24|878.61|876.21|882.1|879.7|877.72|875.32|0
1654779300000|2022-06-09 12:55:00|878.38|875.98|881.37|878.97|883.22|880.82|878.38|875.98|0
1654779600000|2022-06-09 13:00:00|880.68|878.28|883.45|881.05|883.45|881.05|879.76|877.36|0
1654779900000|2022-06-09 13:05:00|883.21|880.81|878.71|876.31|883.45|881.05|878.6|876.2|0
1654780200000|2022-06-09 13:10:00|878.83|876.43|875.61|873.21|884.6|882.2|875.61|873.21|0
1654780500000|2022-06-09 13:15:00|875.84|873.44|875.37|872.97|877.68|875.28|873.3|870.9|0
1654780800000|2022-06-09 13:20:00|876.53|874.13|877.21|874.81|879.06|876.66|876.53|874.13|0
1654781100000|2022-06-09 13:25:00|877.68|875.28|875.37|872.97|878.83|876.43|875.37|872.97|0
1654781400000|2022-06-09 13:30:00|876.06|873.66|886.58|884.18|887.88|885.48|870.08|867.68|0
1654781700000|2022-06-09 13:35:00|888.42|886.02|875.59|873.19|888.42|886.02|875.13|872.73|0
1654782000000|2022-06-09 13:40:00|874.44|872.04|872.37|869.97|878.12|875.72|867.08|864.68|0
1654782300000|2022-06-09 13:45:00|870.99|868.59|879.26|876.86|883.42|881.02|867.65|865.25|0
1654782600000|2022-06-09 13:50:00|879.03|876.63|893.35|890.95|895.9|893.5|878.8|876.4|0
1654782900000|2022-06-09 13:55:00|892.66|890.26|896.16|893.76|896.39|893.99|890.81|888.41|0
1654783200000|2022-06-09 14:00:00|897.09|894.69|890.15|887.75|897.09|894.69|889.46|887.06|0
1654783500000|2022-06-09 14:05:00|889.23|886.83|879.76|877.36|890.03|887.63|878.84|876.44|0
1654783800000|2022-06-09 14:10:00|879.53|877.13|878.34|875.94|880.22|877.82|871.89|869.49|0
1654784100000|2022-06-09 14:15:00|878.57|876.17|882.72|880.32|888.73|886.33|877.19|874.79|0
1654784400000|2022-06-09 14:20:00|883.42|881.02|884.11|881.71|886.42|884.02|881.57|879.17|0
1654784700000|2022-06-09 14:25:00|884.34|881.94|887.11|884.71|887.11|884.71|882.26|879.86|0
1654785000000|2022-06-09 14:30:00|888.96|886.56|885.49|883.09|893.12|890.72|882.95|880.55|0
1654785300000|2022-06-09 14:35:00|886.65|884.25|889.42|887.02|890.58|888.18|884.57|882.17|0
1654785600000|2022-06-09 14:40:00|889.3|886.9|881.56|879.16|890.11|887.71|878.56|876.16|0
1654785900000|2022-06-09 14:45:00|881.79|879.39|878.33|875.93|882.02|879.62|876.72|874.32|0
1654786200000|2022-06-09 14:50:00|877.64|875.24|870.43|868.03|877.87|875.47|869.74|867.34|0
1654786500000|2022-06-09 14:55:00|869.74|867.34|875.04|872.64|876.42|874.02|867.9|865.5|0
1654786800000|2022-06-09 15:00:00|874.11|871.71|867.21|864.81|875.73|873.33|866.29|863.89|0
1654787100000|2022-06-09 15:05:00|866.98|864.58|868.63|866.23|869.55|867.15|863.52|861.12|0
1654787400000|2022-06-09 15:10:00|868.4|866|871.8|869.4|872.78|870.38|867.71|865.31|0
1654787700000|2022-06-09 15:15:00|872.26|869.86|870.65|868.25|873.18|870.78|869.27|866.87|0
1654788000000|2022-06-09 15:20:00|870.88|868.48|874.9|872.5|876.4|874|870.42|868.02|0
1654788300000|2022-06-09 15:25:00|874.79|872.39|870.87|868.47|875.48|873.08|869.72|867.32|0
1654788600000|2022-06-09 15:30:00|870.18|867.78|870.41|868.01|873.63|871.23|867.42|865.02|0
1654788900000|2022-06-09 15:35:00|871.1|868.7|872.71|870.31|874.89|872.49|869.49|867.09|0
1654789200000|2022-06-09 15:40:00|873.51|871.11|880.31|877.91|884.23|881.83|873.51|871.11|0
1654789500000|2022-06-09 15:45:00|879.62|877.22|870.4|868|881.46|879.06|869.71|867.31|0
1654789800000|2022-06-09 15:50:00|870.63|868.23|872.01|869.61|872.24|869.84|866.72|864.32|0
1654790100000|2022-06-09 15:55:00|872.24|869.84|875.92|873.52|876.38|873.98|871.55|869.15|0
1654790400000|2022-06-09 16:00:00|875.69|873.29|873.62|871.22|878.23|875.83|873.16|870.76|0
1654790700000|2022-06-09 16:05:00|873.85|871.45|871.08|868.68|874.54|872.14|869.24|866.84|0
1654791000000|2022-06-09 16:10:00|870.62|868.22|868.19|865.79|871.31|868.91|865.1|862.7|0
1654791300000|2022-06-09 16:15:00|867.96|865.56|869.11|866.71|869.34|866.94|866.12|863.72|0
1654791600000|2022-06-09 16:20:00|869.34|866.94|871.18|868.78|873.26|870.86|868.65|866.25|0
1654791900000|2022-06-09 16:25:00|870.95|868.55|875.79|873.39|877.4|875|870.26|867.86|0
1654792200000|2022-06-09 16:30:00|876.25|873.85|876.71|874.31|878.32|875.92|873.71|871.31|0
1654792500000|2022-06-09 16:35:00|876.48|874.08|877.4|875|879.36|876.96|875.79|873.39|0
1654792800000|2022-06-09 16:40:00|877.86|875.46|880.78|878.38|882.17|879.77|876.48|874.08|0
1654793100000|2022-06-09 16:45:00|880.55|878.15|878.24|875.84|881.24|878.84|877.32|874.92|0
1654793400000|2022-06-09 16:50:00|878.47|876.07|876.39|873.99|881.7|879.3|876.39|873.99|0
1654793700000|2022-06-09 16:55:00|875.7|873.3|883.55|881.15|885.17|882.77|874.08|871.68|0
1654794000000|2022-06-09 17:00:00|884.24|881.84|883.5|881.1|886.55|884.15|882.16|879.76|0
1654794300000|2022-06-09 17:05:00|883.27|880.87|883.5|881.1|888.59|886.19|883.27|880.87|0
1654794600000|2022-06-09 17:10:00|883.96|881.56|884.42|882.02|887.2|884.8|883.04|880.64|0
1654794900000|2022-06-09 17:15:00|883.96|881.56|883.5|881.1|885.23|882.83|881.42|879.02|0
1654795200000|2022-06-09 17:20:00|883.27|880.87|877.26|874.86|883.96|881.56|876.8|874.4|0
1654795500000|2022-06-09 17:25:00|877.03|874.63|873.79|871.39|877.95|875.55|872.41|870.01|0
1654795800000|2022-06-09 17:30:00|872.64|870.24|869.87|867.47|872.64|870.24|867.8|865.4|0
1654796100000|2022-06-09 17:35:00|869.41|867.01|869.41|867.01|870.56|868.16|865.96|863.56|0
1654796400000|2022-06-09 17:40:00|869.18|866.78|866.47|864.07|869.64|867.24|865.22|862.82|0
1654796700000|2022-06-09 17:45:00|865.89|863.49|869.38|866.98|869.84|867.44|865.55|863.15|0
1654797000000|2022-06-09 17:50:00|869.61|867.21|870.07|867.67|871.68|869.28|869.38|866.98|0
1654797300000|2022-06-09 17:55:00|869.84|867.44|875.36|872.96|875.59|873.19|869.38|866.98|0
1654797600000|2022-06-09 18:00:00|874.9|872.5|868.91|866.51|875.36|872.96|867.76|865.36|0
1654797900000|2022-06-09 18:05:00|868.68|866.28|869.14|866.74|871.21|868.81|866.84|864.44|0
1654798200000|2022-06-09 18:10:00|869.37|866.97|869.83|867.43|870.29|867.89|865|862.6|0
1654798500000|2022-06-09 18:15:00|869.6|867.2|868.22|865.82|870.75|868.35|867.07|864.67|0
1654798800000|2022-06-09 18:20:00|868.45|866.05|862.7|860.3|870.29|867.89|862.01|859.61|0
1654799100000|2022-06-09 18:25:00|862.93|860.53|865.68|863.28|867.52|865.12|861.32|858.92|0
1654799400000|2022-06-09 18:30:00|865.22|862.82|859.94|857.54|865.22|862.82|859.25|856.85|0
1654799700000|2022-06-09 18:35:00|859.71|857.31|857.87|855.47|861.09|858.69|856.49|854.09|0
1654800000000|2022-06-09 18:40:00|857.64|855.24|855.85|853.45|858.56|856.16|854.66|852.26|0
1654800300000|2022-06-09 18:45:00|855.62|853.22|857.91|855.51|859.98|857.58|855.39|852.99|0
1654800600000|2022-06-09 18:50:00|857.45|855.05|856.53|854.13|859.52|857.12|854.93|852.53|0
1654800900000|2022-06-09 18:55:00|856.08|853.68|849.65|847.25|858.02|855.62|849.42|847.02|0
1654801200000|2022-06-09 19:00:00|849.42|847.02|841.85|839.45|849.88|847.48|841.73|839.33|0
1654801500000|2022-06-09 19:05:00|841.39|838.99|838.88|836.48|842.53|840.13|837.29|834.89|0
1654801800000|2022-06-09 19:10:00|839.11|836.71|836.6|834.2|840.71|838.31|836.6|834.2|0
1654802100000|2022-06-09 19:15:00|836.14|833.74|840.02|837.62|841.84|839.44|836.14|833.74|0
1654802400000|2022-06-09 19:20:00|839.79|837.39|840.47|838.07|842.3|839.9|836.6|834.2|0
1654802700000|2022-06-09 19:25:00|840.7|838.3|830.9|828.5|840.7|838.3|830.9|828.5|0
1654803000000|2022-06-09 19:30:00|830.21|827.81|827.26|824.86|831.81|829.41|827.26|824.86|0
1654803300000|2022-06-09 19:35:00|827.03|824.63|828.62|826.22|830.9|828.5|826.8|824.4|0
1654803600000|2022-06-09 19:40:00|828.39|825.99|821.28|818.88|828.39|825.99|820.38|817.98|0
1654803900000|2022-06-09 19:45:00|820.6|818.2|815.38|812.98|821.51|819.11|811.98|809.58|0
1654804200000|2022-06-09 19:50:00|814.93|812.53|815.13|812.73|819.24|816.84|811.76|809.36|0
1654804500000|2022-06-09 19:55:00|814.67|812.27|802.89|800.49|815.81|813.41|802.66|800.26|0
1654804800000|2022-06-09 20:00:00|802.21|799.81|803.34|800.94|804.47|802.07|802.21|799.81|0
1654805100000|2022-06-09 20:05:00|803.11|800.71|802.66|800.26|806.05|803.65|802.43|800.03|0
1654805400000|2022-06-09 20:10:00|802.89|800.49|806.05|803.65|806.28|803.88|802.43|800.03|0
1654805700000|2022-06-09 20:15:00|805.8|803|805.34|802.54|806.25|803.45|803.31|800.51|0
1654806000000|2022-06-09 20:20:00|805.12|802.32|806.02|803.22|806.93|804.13|805.12|802.32|0
1654806300000|2022-06-09 20:25:00|806.25|803.45|806.47|803.67|806.47|803.67|804.89|802.09|0
1654806600000|2022-06-09 20:30:00|807.15|804.35|805.11|802.31|807.26|804.46|805.11|802.31|0
1654806900000|2022-06-09 20:35:00|804.99|802.19|804.66|801.86|805.79|802.99|804.43|801.63|0
1654807200000|2022-06-09 20:40:00|804.43|801.63|805.56|802.76|806.01|803.21|804.43|801.63|0
1654807500000|2022-06-09 20:45:00|805.79|802.99|807.7|804.9|807.82|805.02|805.79|802.99|0
1654807800000|2022-06-09 20:50:00|808.05|805.25|807.82|805.02|808.05|805.25|806.69|803.89|0
1654808100000|2022-06-09 20:55:00|807.59|804.79|809.29|806.49|810.31|807.51|807.37|804.57|0
1654808400000|2022-06-09 21:00:00|808.94|806.14|808.98|806.18|809.54|806.74|808.51|805.71|0
1654808700000|2022-06-09 21:05:00|808.94|806.14|808.9|806.1|809.4|806.6|808.64|805.84|0
1654809000000|2022-06-09 21:10:00|808.74|805.94|809.73|806.93|809.9|807.1|807.91|805.11|0
1654809300000|2022-06-09 21:15:00|809.5|806.7|809.4|806.6|810.45|807.65|808.77|805.97|0
1654809600000|2022-06-09 21:20:00|809.56|806.76|809.63|806.83|809.63|806.83|809.23|806.43|0
1654809900000|2022-06-09 21:25:00|809.56|806.76|809.39|806.59|809.79|806.99|809.33|806.53|0
1654810200000|2022-06-09 21:30:00|809.45|806.65|809.69|806.89|809.75|806.95|809.23|806.43|0
1654810500000|2022-06-09 21:35:00|809.75|806.95|809.75|806.95|809.91|807.11|809.55|806.75|0
1654810800000|2022-06-09 21:40:00|809.72|806.92|809.72|806.92|809.72|806.92|809.72|806.92|0
1654811100000|2022-06-09 21:45:00|809.68|806.88|809.78|806.98|809.78|806.98|809.68|806.88|0
1654811400000|2022-06-09 21:50:00|810.01|807.21|809.91|807.11|810.01|807.21|809.78|806.98|0
1654811700000|2022-06-09 21:55:00|809.98|807.18|811.13|808.33|811.56|808.76|809.48|806.68|0
1654812000000|2022-06-09 22:00:00|811.53|808.73|809.6|806.8|811.65|808.85|807.67|804.87|0
1654812300000|2022-06-09 22:05:00|809.49|806.69|807.79|804.99|809.6|806.8|807.79|804.99|0
1654812600000|2022-06-09 22:10:00|807.56|804.76|806.43|803.63|807.79|804.99|806.43|803.63|0
1654812900000|2022-06-09 22:15:00|806.2|803.4|806.53|803.73|807.56|804.76|805.52|802.72|0
1654813200000|2022-06-09 22:20:00|806.65|803.85|804.61|801.81|806.65|803.85|804.39|801.59|0
1654813500000|2022-06-09 22:25:00|804.84|802.04|805.06|802.26|805.52|802.72|804.49|801.69|0
1654813800000|2022-06-09 22:30:00|805.29|802.49|805.74|802.94|805.97|803.17|804.61|801.81|0
1654814100000|2022-06-09 22:35:00|805.97|803.17|806.19|803.39|806.42|803.62|805.97|803.17|0
1654814400000|2022-06-09 22:40:00|806.42|803.62|805.96|803.16|806.42|803.62|805.96|803.16|0
1654814700000|2022-06-09 22:45:00|806.07|803.27|808|805.2|808|805.2|805.96|803.16|0
1654815000000|2022-06-09 22:50:00|808.23|805.43|806.41|803.61|808.45|805.65|806.19|803.39|0
1654815300000|2022-06-09 22:55:00|806.64|803.84|806.18|803.38|806.64|803.84|805.96|803.16|0
1654815600000|2022-06-09 23:00:00|806.64|803.84|806.41|803.61|806.64|803.84|805.73|802.93|0
1654815900000|2022-06-09 23:05:00|806.18|803.38|806.18|803.38|806.41|803.61|805.95|803.15|0
1654816200000|2022-06-09 23:10:00|805.95|803.15|806.63|803.83|806.63|803.83|805.95|803.15|0
1654816500000|2022-06-09 23:15:00|806.4|803.6|807.99|805.19|807.99|805.19|806.18|803.38|0
1654816800000|2022-06-09 23:20:00|808.21|805.41|809.34|806.54|809.8|807|808.21|805.41|0
1654817100000|2022-06-09 23:25:00|809.12|806.32|808.21|805.41|809.57|806.77|807.53|804.73|0
1654817400000|2022-06-09 23:30:00|807.98|805.18|808.66|805.86|809.57|806.77|807.75|804.95|0
1654817700000|2022-06-09 23:35:00|808.21|805.41|808.88|806.08|809.34|806.54|807.3|804.5|0
1654818000000|2022-06-09 23:40:00|809.11|806.31|808.66|805.86|810.24|807.44|808.2|805.4|0
1654818300000|2022-06-09 23:45:00|808.43|805.63|808.88|806.08|808.88|806.08|807.3|804.5|0
1654818600000|2022-06-09 23:50:00|808.43|805.63|807.97|805.17|811.15|808.35|807.52|804.72|0
1654818900000|2022-06-09 23:55:00|807.75|804.95|808.2|805.4|808.42|805.62|807.52|804.72|0
1654819200000|2022-06-10 00:00:00|808.65|805.85|810.46|807.66|810.69|807.89|806.61|803.81|0
1654819500000|2022-06-10 00:05:00|810.23|807.43|806.83|804.03|810.69|807.89|806.61|803.81|0
1654819800000|2022-06-10 00:10:00|806.61|803.81|803.66|800.86|806.61|803.81|802.31|799.51|0
1654820100000|2022-06-10 00:15:00|804.11|801.31|802.98|800.18|804.34|801.54|802.08|799.28|0
1654820400000|2022-06-10 00:20:00|802.76|799.96|802.3|799.5|805.02|802.22|802.3|799.5|0
1654820700000|2022-06-10 00:25:00|802.07|799.27|803.66|800.86|804.11|801.31|801.17|798.37|0
1654821000000|2022-06-10 00:30:00|803.2|800.4|805.01|802.21|805.24|802.44|802.07|799.27|0
1654821300000|2022-06-10 00:35:00|804.79|801.99|805.12|802.32|805.46|802.66|803.65|800.85|0
1654821600000|2022-06-10 00:40:00|805.24|802.44|805.34|802.54|805.91|803.11|804.56|801.76|0
1654821900000|2022-06-10 00:45:00|805.23|802.43|804.78|801.98|806.37|803.57|804.33|801.53|0
1654822200000|2022-06-10 00:50:00|804.66|801.86|803.42|800.62|805.01|802.21|803.19|800.39|0
1654822500000|2022-06-10 00:55:00|803.3|800.5|803.42|800.62|803.87|801.07|802.06|799.26|0
1654822800000|2022-06-10 01:00:00|803.87|801.07|805|802.2|805.68|802.88|802.51|799.71|0
1654823100000|2022-06-10 01:05:00|804.55|801.75|804.54|801.74|805|802.2|803.41|800.61|0
1654823400000|2022-06-10 01:10:00|804.32|801.52|805|802.2|805.56|802.76|803.07|800.27|0
1654823700000|2022-06-10 01:15:00|804.54|801.74|804.77|801.97|805.67|802.87|803.41|800.61|0
1654824000000|2022-06-10 01:20:00|804.99|802.19|802.05|799.25|805.45|802.65|801.6|798.8|0
1654824300000|2022-06-10 01:25:00|802.16|799.36|803.74|800.94|804.31|801.51|802.05|799.25|0
1654824600000|2022-06-10 01:30:00|803.86|801.06|804.53|801.73|805.44|802.64|803.18|800.38|0
1654824900000|2022-06-10 01:35:00|804.76|801.96|804.98|802.18|805.67|802.87|804.08|801.28|0
1654825200000|2022-06-10 01:40:00|804.87|802.07|803.85|801.05|804.98|802.18|803.4|800.6|0
1654825500000|2022-06-10 01:45:00|804.08|801.28|803.28|800.48|804.3|801.5|802.15|799.35|0
1654825800000|2022-06-10 01:50:00|803.51|800.71|803.39|800.59|804.53|801.73|802.49|799.69|0
1654826100000|2022-06-10 01:55:00|803.62|800.82|803.62|800.82|804.75|801.95|803.17|800.37|0
1654826400000|2022-06-10 02:00:00|803.73|800.93|804.3|801.5|804.98|802.18|803.27|800.47|0
1654826700000|2022-06-10 02:05:00|804.18|801.38|803.39|800.59|804.86|802.06|802.94|800.14|0
1654827000000|2022-06-10 02:10:00|803.5|800.7|803.95|801.15|804.29|801.49|803.39|800.59|0
1654827300000|2022-06-10 02:15:00|803.84|801.04|804.4|801.6|804.52|801.72|803.16|800.36|0
1654827600000|2022-06-10 02:20:00|804.29|801.49|805.87|803.07|805.87|803.07|804.29|801.49|0
1654827900000|2022-06-10 02:25:00|806.1|803.3|806.78|803.98|806.78|803.98|805.42|802.62|0
1654828200000|2022-06-10 02:30:00|807.34|804.54|808.36|805.56|808.36|805.56|806.32|803.52|0
1654828500000|2022-06-10 02:35:00|808.59|805.79|807.45|804.65|808.69|805.89|807|804.2|0
1654828800000|2022-06-10 02:40:00|807.33|804.53|806.32|803.52|807.45|804.65|805.86|803.06|0
1654829100000|2022-06-10 02:45:00|806.43|803.63|807.1|804.3|807.22|804.42|805.97|803.17|0
1654829400000|2022-06-10 02:50:00|806.99|804.19|807.67|804.87|807.67|804.87|806.77|803.97|0
1654829700000|2022-06-10 02:55:00|807.55|804.75|806.99|804.19|807.67|804.87|806.87|804.07|0
1654830000000|2022-06-10 03:00:00|807.22|804.42|811.29|808.49|811.52|808.72|807.22|804.42|0
1654830300000|2022-06-10 03:05:00|811.18|808.38|811.52|808.72|811.52|808.72|810.16|807.36|0
1654830600000|2022-06-10 03:10:00|811.63|808.83|813.1|810.3|813.33|810.53|811.29|808.49|0
1654830900000|2022-06-10 03:15:00|813.33|810.53|812.65|809.85|813.33|810.53|812.2|809.4|0
1654831200000|2022-06-10 03:20:00|812.88|810.08|812.87|810.07|813.78|810.98|812.87|810.07|0
1654831500000|2022-06-10 03:25:00|813.1|810.3|814.34|811.54|814.34|811.54|812.87|810.07|0
1654831800000|2022-06-10 03:30:00|814.23|811.43|812.64|809.84|814.8|812|812.64|809.84|0
1654832100000|2022-06-10 03:35:00|812.87|810.07|812.64|809.84|812.87|810.07|811.96|809.16|0
1654832400000|2022-06-10 03:40:00|812.41|809.61|811.96|809.16|812.41|809.61|811.39|808.59|0
1654832700000|2022-06-10 03:45:00|812.19|809.39|811.96|809.16|812.64|809.84|811.5|808.7|0
1654833000000|2022-06-10 03:50:00|812.07|809.27|810.82|808.02|812.18|809.38|810.59|807.79|0
1654833300000|2022-06-10 03:55:00|810.93|808.13|810.47|807.67|811.05|808.25|810.14|807.34|0
1654833600000|2022-06-10 04:00:00|810.59|807.79|810.14|807.34|810.82|808.02|810.14|807.34|0
1654833900000|2022-06-10 04:05:00|810.36|807.56|809.45|806.65|810.36|807.56|809.23|806.43|0
1654834200000|2022-06-10 04:10:00|809.34|806.54|809.45|806.65|809.68|806.88|808.65|805.85|0
1654834500000|2022-06-10 04:15:00|809.22|806.42|808.54|805.74|809.22|806.42|808.32|805.52|0
1654834800000|2022-06-10 04:20:00|808.77|805.97|808.99|806.19|809|806.2|808.77|805.97|0
1654835100000|2022-06-10 04:25:00|808.88|806.08|806.73|803.93|808.88|806.08|806.5|803.7|0
1654835400000|2022-06-10 04:30:00|806.5|803.7|805.59|802.79|806.5|803.7|805.14|802.34|0
1654835700000|2022-06-10 04:35:00|805.37|802.57|803.55|800.75|805.37|802.57|803.55|800.75|0
1654836000000|2022-06-10 04:40:00|803.33|800.53|804|801.2|804.91|802.11|803.1|800.3|0
1654836300000|2022-06-10 04:45:00|804.23|801.43|804.45|801.65|804.45|801.65|803.78|800.98|0
1654836600000|2022-06-10 04:50:00|804.23|801.43|804.45|801.65|804.68|801.88|804|801.2|0
1654836900000|2022-06-10 04:55:00|804.22|801.42|804.45|801.65|804.68|801.88|804|801.2|0
1654837200000|2022-06-10 05:00:00|804.68|801.88|806.94|804.14|806.94|804.14|804.22|801.42|0
1654837500000|2022-06-10 05:05:00|807.16|804.36|805.8|803|807.62|804.82|805.8|803|0
1654837800000|2022-06-10 05:10:00|806.03|803.23|806.93|804.13|806.94|804.14|805.58|802.78|0
1654838100000|2022-06-10 05:15:00|806.82|804.02|810.33|807.53|810.79|807.99|806.82|804.02|0
1654838400000|2022-06-10 05:20:00|810.79|807.99|809.88|807.08|811.01|808.21|809.42|806.62|0
1654838700000|2022-06-10 05:25:00|810.1|807.3|810.21|807.41|810.33|807.53|808.97|806.17|0
1654839000000|2022-06-10 05:30:00|810.33|807.53|811.69|808.89|812.6|809.8|809.87|807.07|0
1654839300000|2022-06-10 05:35:00|811.46|808.66|811.68|808.88|812.37|809.57|811|808.2|0
1654839600000|2022-06-10 05:40:00|811.91|809.11|811.46|808.66|812.59|809.79|811.23|808.43|0
1654839900000|2022-06-10 05:45:00|811.23|808.43|808.96|806.16|811.23|808.43|808.73|805.93|0
1654840200000|2022-06-10 05:50:00|809.07|806.27|808.05|805.25|809.07|806.27|806.92|804.12|0
1654840500000|2022-06-10 05:55:00|808.28|805.48|808.05|805.25|809.18|806.38|807.82|805.02|0
1654840800000|2022-06-10 06:00:00|808.5|805.7|811.45|808.65|813.15|810.35|808.5|805.7|0
1654841100000|2022-06-10 06:05:00|811.33|808.53|812.13|809.33|812.35|809.55|809.41|806.61|0
1654841400000|2022-06-10 06:10:00|812.35|809.55|813.94|811.14|814.17|811.37|811.1|808.3|0
1654841700000|2022-06-10 06:15:00|813.71|810.91|812.12|809.32|814.05|811.25|811.9|809.1|0
1654842000000|2022-06-10 06:20:00|812.58|809.78|811.77|808.97|812.58|809.78|810.31|807.51|0
1654842300000|2022-06-10 06:25:00|811.67|808.87|813.03|810.23|813.48|810.68|810.3|807.5|0
1654842600000|2022-06-10 06:30:00|812.68|809.88|811.32|808.52|812.8|810|810.98|808.18|0
1654842900000|2022-06-10 06:35:00|811.21|808.41|809.85|807.05|811.44|808.64|809.39|806.59|0
1654843200000|2022-06-10 06:40:00|809.62|806.82|810.75|807.95|812.34|809.54|809.62|806.82|0
1654843500000|2022-06-10 06:45:00|810.98|808.18|809.39|806.59|811.66|808.86|808.26|805.46|0
1654843800000|2022-06-10 06:50:00|808.93|806.13|811.43|808.63|812.11|809.31|808.48|805.68|0
1654844100000|2022-06-10 06:55:00|811.2|808.4|811.88|809.08|812.56|809.76|809.61|806.81|0
1654844400000|2022-06-10 07:00:00|812.11|809.31|809.61|806.81|814.37|811.57|809.16|806.36|0
1654844700000|2022-06-10 07:05:00|809.18|806.78|803.29|800.89|810.54|808.14|803.29|800.89|0
1654845000000|2022-06-10 07:10:00|802.84|800.44|802.38|799.98|803.74|801.34|799.89|797.49|0
1654845300000|2022-06-10 07:15:00|801.7|799.3|802.38|799.98|805.32|802.92|800.68|798.28|0
1654845600000|2022-06-10 07:20:00|801.7|799.3|796.27|793.87|801.93|799.53|796.27|793.87|0
1654845900000|2022-06-10 07:25:00|796.5|794.1|795.68|793.28|797.4|795|795.3|792.9|0
1654846200000|2022-06-10 07:30:00|795.91|793.51|798.16|795.76|800.2|797.8|795.45|793.05|0
1654846500000|2022-06-10 07:35:00|798.84|796.44|804.04|801.64|804.04|801.64|798.84|796.44|0
1654846800000|2022-06-10 07:40:00|803.81|801.41|801.55|799.15|804.04|801.64|800.98|798.58|0
1654847100000|2022-06-10 07:45:00|800.87|798.47|797.7|795.3|805.85|803.45|797.7|795.3|0
1654847400000|2022-06-10 07:50:00|798.04|795.64|797.48|795.08|801.32|798.92|797.25|794.85|0
1654847700000|2022-06-10 07:55:00|797.81|795.41|797.14|794.74|802.79|800.39|796.8|794.4|0
1654848000000|2022-06-10 08:00:00|796.69|794.29|803.47|801.07|804.37|801.97|795.78|793.38|0
1654848300000|2022-06-10 08:05:00|803.7|801.3|806.41|804.01|807.32|804.92|801.88|799.48|0
1654848600000|2022-06-10 08:10:00|805.96|803.56|808.53|806.13|810.34|807.94|805.5|803.1|0
1654848900000|2022-06-10 08:15:00|808.76|806.36|809.21|806.81|810.57|808.17|807.62|805.22|0
1654849200000|2022-06-10 08:20:00|809.32|806.92|807.17|804.77|809.32|806.92|806.94|804.54|0
1654849500000|2022-06-10 08:25:00|806.94|804.54|807.39|804.99|809.88|807.48|805.58|803.18|0
1654849800000|2022-06-10 08:30:00|807.27|804.87|806.03|803.63|808.97|806.57|805.8|803.4|0
1654850100000|2022-06-10 08:35:00|805.8|803.4|805.8|803.4|805.8|803.4|802.41|800.01|0
1654850400000|2022-06-10 08:40:00|805.57|803.17|806.25|803.85|806.25|803.85|803.76|801.36|0
1654850700000|2022-06-10 08:45:00|806.03|803.63|807.61|805.21|808.97|806.57|805.57|803.17|0
1654851000000|2022-06-10 08:50:00|807.83|805.43|801.72|799.32|808.51|806.11|800.82|798.42|0
1654851300000|2022-06-10 08:55:00|801.5|799.1|800.5|798.1|803.08|800.68|799.6|797.2|0
1654851600000|2022-06-10 09:00:00|800.28|797.88|802.31|799.91|804.58|802.18|799.83|797.43|0
1654851900000|2022-06-10 09:05:00|802.54|800.14|802.54|800.14|804.58|802.18|802.31|799.91|0
1654852200000|2022-06-10 09:10:00|802.76|800.36|803.89|801.49|805.48|803.08|801.4|799|0
1654852500000|2022-06-10 09:15:00|804.12|801.72|802.64|800.24|805.81|803.41|802.53|800.13|0
1654852800000|2022-06-10 09:20:00|802.31|799.91|801.63|799.23|803.89|801.49|801.4|799|0
1654853100000|2022-06-10 09:25:00|801.85|799.45|804.34|801.94|804.79|802.39|800.49|798.09|0
1654853400000|2022-06-10 09:30:00|805.02|802.62|805.26|802.86|805.26|802.86|804.11|801.71|0
1654853700000|2022-06-10 09:35:00|805.03|802.63|803.55|801.15|805.48|803.08|801.97|799.57|0
1654854000000|2022-06-10 09:40:00|803.9|801.5|807.52|805.12|807.52|805.12|802.54|800.14|0
1654854300000|2022-06-10 09:45:00|807.29|804.89|802.08|799.68|807.74|805.34|802.08|799.68|0
1654854600000|2022-06-10 09:50:00|802.54|800.14|800.05|797.65|802.99|800.59|800.05|797.65|0
1654854900000|2022-06-10 09:55:00|799.82|797.42|801.06|798.66|801.28|798.88|799.37|796.97|0
1654855200000|2022-06-10 10:00:00|800.95|798.55|800.62|798.22|804.02|801.62|799.15|796.75|0
1654855500000|2022-06-10 10:05:00|800.17|797.77|799.04|796.64|801.18|798.78|797.91|795.51|0
1654855800000|2022-06-10 10:10:00|799.72|797.32|799.72|797.32|800.39|797.99|797.23|794.83|0
1654856100000|2022-06-10 10:15:00|799.94|797.54|798.81|796.41|801.52|799.12|798.81|796.41|0
1654856400000|2022-06-10 10:20:00|798.58|796.18|795.42|793.02|801.85|799.45|795.42|793.02|0
1654856700000|2022-06-10 10:25:00|795.87|793.47|794.38|791.98|796.33|793.93|794.02|791.62|0
1654857000000|2022-06-10 10:30:00|794.16|791.76|794.61|792.21|796.41|794.01|793.48|791.08|0
1654857300000|2022-06-10 10:35:00|794.94|792.54|796.52|794.12|797.31|794.91|794.61|792.21|0
1654857600000|2022-06-10 10:40:00|796.63|794.23|795.05|792.65|796.86|794.46|794.83|792.43|0
1654857900000|2022-06-10 10:45:00|794.83|792.43|794.83|792.43|797.08|794.68|794.71|792.31|0
1654858200000|2022-06-10 10:50:00|795.05|792.65|797.08|794.68|797.08|794.68|793.92|791.52|0
1654858500000|2022-06-10 10:55:00|796.85|794.45|797.76|795.36|797.76|795.36|793.24|790.84|0
1654858800000|2022-06-10 11:00:00|797.98|795.58|795.27|792.87|798.43|796.03|795.04|792.64|0
1654859100000|2022-06-10 11:05:00|795.38|792.98|799.56|797.16|800.01|797.61|795.27|792.87|0
1654859400000|2022-06-10 11:10:00|799.33|796.93|800.46|798.06|800.91|798.51|796.96|794.56|0
1654859700000|2022-06-10 11:15:00|799.78|797.38|796.62|794.22|799.78|797.38|796.62|794.22|0
1654860000000|2022-06-10 11:20:00|796.39|793.99|797.52|795.12|798.98|796.58|795.94|793.54|0
1654860300000|2022-06-10 11:25:00|797.74|795.34|798.42|796.02|799.1|796.7|796.61|794.21|0
1654860600000|2022-06-10 11:30:00|798.65|796.25|803.39|800.99|804.52|802.12|798.19|795.79|0
1654860900000|2022-06-10 11:35:00|803.16|800.76|802.07|799.67|807.01|804.61|801.62|799.22|0
1654861200000|2022-06-10 11:40:00|802.29|799.89|802.73|800.33|803.65|801.25|800.92|798.52|0
1654861500000|2022-06-10 11:45:00|802.95|800.55|801.82|799.42|803.96|801.56|800.92|798.52|0
1654861800000|2022-06-10 11:50:00|801.59|799.19|800.91|798.51|802.5|800.1|800.46|798.06|0
1654862100000|2022-06-10 11:55:00|800.69|798.29|799.33|796.93|802.72|800.32|799.33|796.93|0
1654862400000|2022-06-10 12:00:00|799.56|797.16|800.91|798.51|804.3|801.9|799.55|797.15|0
1654862700000|2022-06-10 12:05:00|801.14|798.74|803.85|801.45|804.52|802.12|801.02|798.62|0
1654863000000|2022-06-10 12:10:00|804.07|801.67|805.2|802.8|805.43|803.03|803.17|800.77|0
1654863300000|2022-06-10 12:15:00|804.97|802.57|804.29|801.89|805.65|803.25|803.62|801.22|0
1654863600000|2022-06-10 12:20:00|804.85|802.45|804.29|801.89|804.97|802.57|802.93|800.53|0
1654863900000|2022-06-10 12:25:00|804.63|802.23|803.72|801.32|808.7|806.3|803.04|800.64|0
1654864200000|2022-06-10 12:30:00|794.13|791.73|752.84|750.44|794.13|791.73|751.28|748.88|0
1654864500000|2022-06-10 12:35:00|750.83|748.43|765.79|763.39|767.91|765.51|750.16|747.76|0
1654864800000|2022-06-10 12:40:00|766.24|763.84|762.09|759.69|775.21|772.81|762.09|759.69|0
1654865100000|2022-06-10 12:45:00|761.98|759.58|755.51|753.11|766.91|764.51|755.51|753.11|0
1654865400000|2022-06-10 12:50:00|755.39|752.99|754.39|751.99|755.51|753.11|749.49|747.09|0
1654865700000|2022-06-10 12:55:00|753.05|750.65|742.25|739.85|753.72|751.32|741.86|739.46|0
1654866000000|2022-06-10 13:00:00|742.03|739.63|755.56|753.16|757.57|755.17|742.03|739.63|0
1654866300000|2022-06-10 13:05:00|755.12|752.72|747.12|744.72|756.45|754.05|746.24|743.84|0
1654866600000|2022-06-10 13:10:00|746.68|744.28|747.79|745.39|751.12|748.72|745.68|743.28|0
1654866900000|2022-06-10 13:15:00|746.68|744.28|742.35|739.95|749.34|746.94|742.35|739.95|0
1654867200000|2022-06-10 13:20:00|742.69|740.29|736.49|734.09|746.9|744.5|734.61|732.21|0
1654867500000|2022-06-10 13:25:00|735.83|733.43|742.9|740.5|742.9|740.5|734.95|732.55|0
1654867800000|2022-06-10 13:30:00|743.13|740.73|729.73|727.33|750.22|747.82|728|725.6|0
1654868100000|2022-06-10 13:35:00|729.29|726.89|734.32|731.92|738.07|735.67|727.27|724.87|0
1654868400000|2022-06-10 13:40:00|733.88|731.48|742.27|739.87|742.27|739.87|733|730.6|0
1654868700000|2022-06-10 13:45:00|742.71|740.31|737.85|735.45|745.15|742.75|735.42|733.02|0
1654869000000|2022-06-10 13:50:00|736.41|734.01|728.81|726.41|739.39|736.99|728.36|725.96|0
1654869300000|2022-06-10 13:55:00|728.91|726.51|729.79|727.39|732.77|730.37|725.5|723.1|0
1654869600000|2022-06-10 14:00:00|727.26|724.86|713|710.6|727.26|724.86|710.81|708.41|0
1654869900000|2022-06-10 14:05:00|713.22|710.82|710.03|707.63|717.26|714.86|709.38|706.98|0
1654870200000|2022-06-10 14:10:00|709.6|707.2|708.71|706.31|711.71|709.31|703.45|701.05|0
1654870500000|2022-06-10 14:15:00|708.27|705.87|705.42|703.02|709.15|706.75|703.77|701.37|0
1654870800000|2022-06-10 14:20:00|705.2|702.8|700.82|698.42|706.3|703.9|699.73|697.33|0
1654871100000|2022-06-10 14:25:00|701.48|699.08|701.17|698.77|706.95|704.55|699.73|697.33|0
1654871400000|2022-06-10 14:30:00|700.51|698.11|709.93|707.53|709.93|707.53|700.07|697.67|0
1654871700000|2022-06-10 14:35:00|709.16|706.76|715.18|712.78|715.52|713.12|708.51|706.11|0
1654872000000|2022-06-10 14:40:00|714.64|712.24|718.59|716.19|718.59|716.19|710.25|707.85|0
1654872300000|2022-06-10 14:45:00|717.05|714.65|715.29|712.89|718.37|715.97|712.33|709.93|0
1654872600000|2022-06-10 14:50:00|714.85|712.45|717.15|714.75|719.79|717.39|714.41|712.01|0
1654872900000|2022-06-10 14:55:00|717.59|715.19|706.64|704.24|718.25|715.85|706.64|704.24|0
1654873200000|2022-06-10 15:00:00|706.2|703.8|707.03|704.63|709.32|706.92|704.43|702.03|0
1654873500000|2022-06-10 15:05:00|706.81|704.41|706.15|703.75|707.25|704.85|702.88|700.48|0
1654873800000|2022-06-10 15:10:00|705.5|703.1|705.93|703.53|709.65|707.25|703.97|701.57|0
1654874100000|2022-06-10 15:15:00|706.15|703.75|710.5|708.1|711.16|708.76|703.53|701.13|0
1654874400000|2022-06-10 15:20:00|710.72|708.32|705.91|703.51|713.57|711.17|705.69|703.29|0
1654874700000|2022-06-10 15:25:00|705.36|702.96|704.16|701.76|706.35|703.95|701.33|698.93|0
1654875000000|2022-06-10 15:30:00|703.29|700.89|702.85|700.45|704.82|702.42|699.8|697.4|0
1654875300000|2022-06-10 15:35:00|702.63|700.23|700.44|698.04|703.29|700.89|699.8|697.4|0
1654875600000|2022-06-10 15:40:00|700.22|697.82|705.7|703.3|705.82|703.42|698.62|696.22|0
1654875900000|2022-06-10 15:45:00|705.16|702.76|700.14|697.74|708|705.6|700.14|697.74|0
1654876200000|2022-06-10 15:50:00|699.71|697.31|701.66|699.26|704.07|701.67|698.83|696.43|0
1654876500000|2022-06-10 15:55:00|701.88|699.48|708.65|706.25|710.18|707.78|700.36|697.96|0
1654876800000|2022-06-10 16:00:00|708.43|706.03|709.32|706.92|712.15|709.75|707.34|704.94|0
1654877100000|2022-06-10 16:05:00|708.88|706.48|713.1|710.7|715.46|713.06|708.88|706.48|0
1654877400000|2022-06-10 16:10:00|712.88|710.48|705.42|703.02|712.88|710.48|704.98|702.58|0
1654877700000|2022-06-10 16:15:00|704.55|702.15|703.23|700.83|705.86|703.46|701.26|698.86|0
1654878000000|2022-06-10 16:20:00|703.01|700.61|703.87|701.47|707.8|705.4|703.01|700.61|0
1654878300000|2022-06-10 16:25:00|703.65|701.25|706.81|704.41|706.81|704.41|701.68|699.28|0
1654878600000|2022-06-10 16:30:00|706.49|704.09|705.15|702.75|709.55|707.15|703.84|701.44|0
1654878900000|2022-06-10 16:35:00|704.5|702.1|707.77|705.37|708.43|706.03|704.06|701.66|0
1654879200000|2022-06-10 16:40:00|707.99|705.59|708.87|706.47|711.71|709.31|706.02|703.62|0
1654879500000|2022-06-10 16:45:00|709.3|706.9|706.02|703.62|710.18|707.78|704.71|702.31|0
1654879800000|2022-06-10 16:50:00|705.15|702.75|701.43|699.03|705.36|702.96|701|698.6|0
1654880100000|2022-06-10 16:55:00|701.21|698.81|703.87|701.47|704.96|702.56|699.32|696.92|0
1654880400000|2022-06-10 17:00:00|704.31|701.91|702.12|699.72|705.4|703|699.51|697.11|0
1654880700000|2022-06-10 17:05:00|701.25|698.85|702.99|700.59|703.43|701.03|698.85|696.45|0
1654881000000|2022-06-10 17:10:00|703.21|700.81|700.81|698.41|704.52|702.12|698.85|696.45|0
1654881300000|2022-06-10 17:15:00|700.16|697.76|707.14|704.74|707.36|704.96|699.5|697.1|0
1654881600000|2022-06-10 17:20:00|706.92|704.52|707.1|704.7|709.03|706.63|705.39|702.99|0
1654881900000|2022-06-10 17:25:00|707.31|704.91|712.57|710.17|712.57|710.17|706.66|704.26|0
1654882200000|2022-06-10 17:30:00|711.47|709.07|707.09|704.69|711.69|709.29|704.25|701.85|0
1654882500000|2022-06-10 17:35:00|707.31|704.91|714.75|712.35|714.75|712.35|707.31|704.91|0
1654882800000|2022-06-10 17:40:00|714.97|712.57|713|710.6|715.19|712.79|711.03|708.63|0
1654883100000|2022-06-10 17:45:00|713.22|710.82|720.02|717.62|720.46|718.06|711.46|709.06|0
1654883400000|2022-06-10 17:50:00|721.47|719.07|714.97|712.57|723.23|720.83|714.75|712.35|0
1654883700000|2022-06-10 17:55:00|714.09|711.69|712.55|710.15|714.53|712.13|710.14|707.74|0
1654884000000|2022-06-10 18:00:00|712.77|710.37|707.07|704.67|713.21|710.81|706.41|704.01|0
1654884300000|2022-06-10 18:05:00|706.63|704.23|710.79|708.39|712.33|709.93|706.41|704.01|0
1654884600000|2022-06-10 18:10:00|711.45|709.05|709.28|706.88|712.76|710.36|708.62|706.22|0
1654884900000|2022-06-10 18:15:00|709.06|706.66|716.08|713.68|717.62|715.22|707.52|705.12|0
1654885200000|2022-06-10 18:20:00|715.86|713.46|719.82|717.42|721.36|718.96|715.86|713.46|0
1654885500000|2022-06-10 18:25:00|720.48|718.08|713.88|711.48|720.48|718.08|711.9|709.5|0
1654885800000|2022-06-10 18:30:00|714.1|711.7|718.49|716.09|720.26|717.86|714.1|711.7|0
1654886100000|2022-06-10 18:35:00|718.27|715.87|714.75|712.35|718.27|715.87|714.32|711.92|0
1654886400000|2022-06-10 18:40:00|714.31|711.91|712.56|710.16|714.75|712.35|709.7|707.3|0
1654886700000|2022-06-10 18:45:00|712.34|709.94|720.91|718.51|720.91|718.51|712.12|709.72|0
1654887000000|2022-06-10 18:50:00|720.47|718.07|721.67|719.27|721.67|719.27|717.39|714.99|0
1654887300000|2022-06-10 18:55:00|722.01|719.61|725.98|723.58|727.96|725.56|720.35|717.95|0
1654887600000|2022-06-10 19:00:00|726.2|723.8|717.27|714.87|728.85|726.45|716.28|713.88|0
1654887900000|2022-06-10 19:05:00|716.94|714.54|716.5|714.1|718.26|715.86|712.54|710.14|0
1654888200000|2022-06-10 19:10:00|716.28|713.88|720.53|718.13|721.86|719.46|715.62|713.22|0
1654888500000|2022-06-10 19:15:00|720.75|718.35|725.83|723.43|726.27|723.87|719.87|717.47|0
1654888800000|2022-06-10 19:20:00|726.27|723.87|724.5|722.1|726.27|723.87|716.12|713.72|0
1654889100000|2022-06-10 19:25:00|725.39|722.99|726.78|724.38|733.65|731.25|725.39|722.99|0
1654889400000|2022-06-10 19:30:00|726.34|723.94|721.26|718.86|726.78|724.38|719.93|717.53|0
1654889700000|2022-06-10 19:35:00|721.03|718.63|724.13|721.73|728.99|726.59|718.83|716.43|0
1654890000000|2022-06-10 19:40:00|723.9|721.5|715.18|712.78|726.34|723.94|713.09|710.69|0
1654890300000|2022-06-10 19:45:00|715.29|712.89|705.4|703|715.96|713.56|704.96|702.56|0
1654890600000|2022-06-10 19:50:00|704.52|702.12|706.88|704.48|711.77|709.37|703.81|701.41|0
1654890900000|2022-06-10 19:55:00|707.1|704.7|695.05|692.65|709.3|706.9|695.05|692.65|0
1654891200000|2022-06-10 20:00:00|695.15|692.75|703.01|700.61|703.01|700.61|693.52|691.12|0
1654891500000|2022-06-10 20:05:00|703.23|700.83|702.13|699.73|703.45|701.05|700.92|698.52|0
1654891800000|2022-06-10 20:10:00|702.35|699.95|704.32|701.92|704.65|702.25|701.36|698.96|0
1655103900000|2022-06-13 07:05:00|637.13|634.73|643.96|641.56|644.71|642.31|636.92|634.52|0
1655104200000|2022-06-13 07:10:00|643.53|641.13|636.91|634.51|643.53|641.13|634.99|632.59|0
1655104500000|2022-06-13 07:15:00|635.42|633.02|633.29|630.89|638.19|635.79|633.19|630.79|0
1655104800000|2022-06-13 07:20:00|634.25|631.85|639.57|637.17|640|637.6|633.4|631|0
1655105100000|2022-06-13 07:25:00|639.25|636.85|634.67|632.27|640.21|637.81|633.28|630.88|0
1655105400000|2022-06-13 07:30:00|634.99|632.59|627.44|625.04|634.99|632.59|627.02|624.62|0
1655105700000|2022-06-13 07:35:00|627.87|625.47|627.54|625.14|634.24|631.84|626.81|624.41|0
1655106000000|2022-06-13 07:40:00|628.18|625.78|625.53|623.13|629.77|627.37|625.32|622.92|0
1655106300000|2022-06-13 07:45:00|625.95|623.55|630.72|628.32|631.68|629.28|625.21|622.81|0
1655106600000|2022-06-13 07:50:00|630.62|628.22|630.4|628|634.12|631.72|629.87|627.47|0
1655106900000|2022-06-13 07:55:00|629.55|627.15|627.43|625.03|631.46|629.06|626.68|624.28|0
1655107200000|2022-06-13 08:00:00|626.58|624.18|620.86|618.46|627.01|624.61|620.65|618.25|0
1655107500000|2022-06-13 08:05:00|620.75|618.35|622.34|619.94|623.4|621|620.02|617.62|0
1655107800000|2022-06-13 08:10:00|622.44|620.04|617.41|615.01|623.86|621.46|617.31|614.91|0
1655108100000|2022-06-13 08:15:00|617.31|614.91|610.79|608.39|618.79|616.39|609.74|607.34|0
1655108400000|2022-06-13 08:20:00|611.1|608.7|610.57|608.17|613.62|611.22|610.46|608.06|0
1655108700000|2022-06-13 08:25:00|610.36|607.96|611.83|609.43|614.15|611.75|610.25|607.85|0
1655109000000|2022-06-13 08:30:00|611.41|609.01|618.99|616.59|618.99|616.59|610.57|608.17|0
1655109300000|2022-06-13 08:35:00|618.78|616.38|617.19|614.79|619.2|616.8|614.14|611.74|0
1655109600000|2022-06-13 08:40:00|616.98|614.58|618.77|616.37|621.52|619.12|614.98|612.58|0
1655109900000|2022-06-13 08:45:00|617.72|615.32|614.98|612.58|618.56|616.16|613.92|611.52|0
1655110200000|2022-06-13 08:50:00|615.19|612.79|615.72|613.32|616.87|614.47|611.11|608.71|0
1655110500000|2022-06-13 08:55:00|616.03|613.63|612.67|610.27|616.77|614.37|612.57|610.17|0
1655110800000|2022-06-13 09:00:00|612.36|609.96|617.82|615.42|617.82|615.42|611.52|609.12|0
1655111100000|2022-06-13 09:05:00|617.71|615.31|618.55|616.15|618.87|616.47|614.45|612.05|0
1655111400000|2022-06-13 09:10:00|618.24|615.84|616.55|614.15|618.66|616.26|615.81|613.41|0
1655111700000|2022-06-13 09:15:00|616.34|613.94|618.23|615.83|619.08|616.68|613.92|611.52|0
1655112000000|2022-06-13 09:20:00|618.45|616.05|616.76|614.36|623.51|621.11|616.13|613.73|0
1655112300000|2022-06-13 09:25:00|616.65|614.25|616.54|614.14|618.44|616.04|615.91|613.51|0
1655112600000|2022-06-13 09:30:00|616.75|614.35|615.49|613.09|617.81|615.41|614.65|612.25|0
1655112900000|2022-06-13 09:35:00|616.96|614.56|615.07|612.67|617.59|615.19|612.54|610.14|0
1655113200000|2022-06-13 09:40:00|615.49|613.09|614.43|612.03|617.17|614.77|611.28|608.88|0
1655113500000|2022-06-13 09:45:00|614.85|612.45|617.37|614.97|618.11|615.71|613.59|611.19|0
1655113800000|2022-06-13 09:50:00|617.16|614.76|615.06|612.66|617.48|615.08|614.64|612.24|0
1655114100000|2022-06-13 09:55:00|614.74|612.34|618.21|615.81|619.9|617.5|612.95|610.55|0
1655114400000|2022-06-13 10:00:00|618.84|616.44|618|615.6|620.74|618.34|616.31|613.91|0
1655114700000|2022-06-13 10:05:00|617.79|615.39|622.64|620.24|622.64|620.24|617.37|614.97|0
1655115000000|2022-06-13 10:10:00|622.85|620.45|624.85|622.45|625.48|623.08|622|619.6|0
1655115300000|2022-06-13 10:15:00|624.53|622.13|620.83|618.43|624.53|622.13|619.68|617.28|0
1655115600000|2022-06-13 10:20:00|620.73|618.33|619.67|617.27|622.42|620.02|618.51|616.11|0
1655115900000|2022-06-13 10:25:00|619.25|616.85|620.4|618|622.41|620.01|618.93|616.53|0
1655116200000|2022-06-13 10:30:00|620.51|618.11|625.16|622.76|625.47|623.07|619.46|617.06|0
1655116500000|2022-06-13 10:35:00|625.26|622.86|622.41|620.01|626.21|623.81|621.24|618.84|0
1655116800000|2022-06-13 10:40:00|622.3|619.9|625.79|623.39|626.21|623.81|621.87|619.47|0
1655117100000|2022-06-13 10:45:00|625.57|623.17|622.61|620.21|626|623.6|621.45|619.05|0
1655117400000|2022-06-13 10:50:00|622.4|620|625.57|623.17|625.99|623.59|621.35|618.95|0
1655117700000|2022-06-13 10:55:00|625.67|623.27|622.92|620.52|626.2|623.8|622.07|619.67|0
1655118000000|2022-06-13 11:00:00|624.3|621.9|627.78|625.38|628.74|626.34|624.09|621.69|0
1655118300000|2022-06-13 11:05:00|627.89|625.49|623.45|621.05|628.95|626.55|622.81|620.41|0
1655118600000|2022-06-13 11:10:00|623.66|621.26|622.18|619.78|623.66|621.26|620.17|617.77|0
1655118900000|2022-06-13 11:15:00|621.96|619.56|621.75|619.35|625.23|622.83|621.12|618.72|0
1655119200000|2022-06-13 11:20:00|621.12|618.72|618.37|615.97|622.17|619.77|617.95|615.55|0
1655119500000|2022-06-13 11:25:00|618.79|616.39|621.53|619.13|623.86|621.46|617.53|615.13|0
1655119800000|2022-06-13 11:30:00|621.74|619.34|618.58|616.18|624.28|621.88|618.16|615.76|0
1655120100000|2022-06-13 11:35:00|618.68|616.28|621.42|619.02|623.01|620.61|617.94|615.54|0
1655120400000|2022-06-13 11:40:00|621.63|619.23|615.62|613.22|622.26|619.86|615.62|613.22|0
1655120700000|2022-06-13 11:45:00|615.83|613.43|614.36|611.96|617.2|614.8|614.36|611.96|0
1655121000000|2022-06-13 11:50:00|614.57|612.17|615.3|612.9|615.83|613.43|612.89|610.49|0
1655121300000|2022-06-13 11:55:00|615.51|613.11|613.72|611.32|615.83|613.43|613.09|610.69|0
1655121600000|2022-06-13 12:00:00|614.19|611.79|620.16|617.76|622.58|620.18|613.98|611.58|0
1655121900000|2022-06-13 12:05:00|620.06|617.66|621.1|618.7|622.57|620.17|617.64|615.24|0
1655122200000|2022-06-13 12:10:00|621.31|618.91|627.61|625.21|627.61|625.21|620.57|618.17|0
1655122500000|2022-06-13 12:15:00|627.29|624.89|627.26|624.86|630.14|627.74|623.89|621.49|0
1655122800000|2022-06-13 12:20:00|627.47|625.07|629.79|627.39|630.42|628.02|627.05|624.65|0
1655123100000|2022-06-13 12:25:00|629.36|626.96|628.1|625.7|630.21|627.81|627.04|624.64|0
1655123400000|2022-06-13 12:30:00|627.89|625.49|626.83|624.43|630.2|627.8|626.83|624.43|0
1655123700000|2022-06-13 12:35:00|626.62|624.22|625.67|623.27|627.25|624.85|622.93|620.53|0
1655124000000|2022-06-13 12:40:00|625.03|622.63|623.13|620.73|626.51|624.11|621.34|618.94|0
1655124300000|2022-06-13 12:45:00|622.92|620.52|621.24|618.84|624.61|622.21|619.98|617.58|0
1655124600000|2022-06-13 12:50:00|621.45|619.05|620.6|618.2|624.39|621.99|620.18|617.78|0
1655124900000|2022-06-13 12:55:00|620.82|618.42|618.5|616.1|622.5|620.1|618.08|615.68|0
1655125200000|2022-06-13 13:00:00|618.29|615.89|617.03|614.63|618.29|615.89|615.98|613.58|0
1655125500000|2022-06-13 13:05:00|617.24|614.84|617.45|615.05|619.13|616.73|615.87|613.47|0
1655125800000|2022-06-13 13:10:00|617.66|615.26|621.82|619.42|622.24|619.84|617.45|615.05|0
1655126100000|2022-06-13 13:15:00|622.03|619.63|618.67|616.27|622.87|620.47|618.67|616.27|0
1655126400000|2022-06-13 13:20:00|618.46|616.06|615.73|613.33|618.67|616.27|615.31|612.91|0
1655126700000|2022-06-13 13:25:00|615.94|613.54|613.42|611.02|617.2|614.8|613.21|610.81|0
1655127000000|2022-06-13 13:30:00|612.59|610.19|624.96|622.56|628.44|626.04|612.59|610.19|0
1655127300000|2022-06-13 13:35:00|624.54|622.14|616.5|614.1|628.29|625.89|616.5|614.1|0
1655127600000|2022-06-13 13:40:00|615.66|613.26|617.55|615.15|618.6|616.2|607.08|604.68|0
1655127900000|2022-06-13 13:45:00|616.18|613.78|612.72|610.32|624.91|622.51|611.99|609.59|0
1655128200000|2022-06-13 13:50:00|612.52|610.12|612.23|609.83|617.97|615.57|611.26|608.86|0
1655128500000|2022-06-13 13:55:00|612.12|609.72|611.6|609.2|617.05|614.65|610.86|608.46|0
1655128800000|2022-06-13 14:00:00|612.33|609.93|607.49|605.09|619.25|616.85|607|604.6|0
1655129100000|2022-06-13 14:05:00|608.96|606.56|609.16|606.76|616.51|614.11|607.49|605.09|0
1655129400000|2022-06-13 14:10:00|608.95|606.55|599.56|597.16|611.89|609.49|599.03|596.63|0
1655129700000|2022-06-13 14:15:00|599.05|596.65|591.56|589.16|599.26|596.86|589.49|587.09|0
1655130000000|2022-06-13 14:20:00|590.52|588.12|588.24|585.84|595.51|593.11|588.24|585.84|0
1655130300000|2022-06-13 14:25:00|588.03|585.63|590.25|587.85|591.29|588.89|586.79|584.39|0
1655130600000|2022-06-13 14:30:00|589.84|587.44|593.19|590.79|594.02|591.62|586.57|584.17|0
1655130900000|2022-06-13 14:35:00|592.77|590.37|593.18|590.78|597.12|594.72|592.36|589.96|0
1655131200000|2022-06-13 14:40:00|592.36|589.96|582.65|580.25|592.36|589.96|581.31|578.91|0
1655131500000|2022-06-13 14:45:00|582.45|580.05|579.53|577.13|583.37|580.97|577.21|574.81|0
1655131800000|2022-06-13 14:50:00|579.33|576.93|582.61|580.21|583.64|581.24|576.87|574.47|0
1655132100000|2022-06-13 14:55:00|582.82|580.42|581.79|579.39|585.7|583.3|580.97|578.57|0
1655132400000|2022-06-13 15:00:00|582.61|580.21|576.04|573.64|582.81|580.41|574.61|572.21|0
1655132700000|2022-06-13 15:05:00|575.83|573.43|575.11|572.71|576.75|574.35|574.4|572|0
1655133000000|2022-06-13 15:10:00|574.7|572.3|580.86|578.46|581.06|578.66|572.45|570.05|0
1655133300000|2022-06-13 15:15:00|580.24|577.84|590.55|588.15|590.96|588.56|580.24|577.84|0
1655133600000|2022-06-13 15:20:00|590.14|587.74|599.17|596.77|599.17|596.77|589.1|586.7|0
1655133900000|2022-06-13 15:25:00|599.79|597.39|592.14|589.74|600.63|598.23|591.42|589.02|0
1655134200000|2022-06-13 15:30:00|592.35|589.95|594.62|592.22|596.9|594.5|588.02|585.62|0
1655134500000|2022-06-13 15:35:00|593.38|590.98|603.53|601.13|603.53|601.13|593.38|590.98|0
1655134800000|2022-06-13 15:40:00|603.74|601.34|606.23|603.83|608.94|606.54|600.31|597.91|0
1655135100000|2022-06-13 15:45:00|606.44|604.04|602.75|600.35|607.07|604.67|598.6|596.2|0
1655135400000|2022-06-13 15:50:00|602.85|600.45|594.66|592.26|605.46|603.06|594.24|591.84|0
1655135700000|2022-06-13 15:55:00|594.87|592.47|600.88|598.48|601.29|598.89|594.66|592.26|0
1655136000000|2022-06-13 16:00:00|599.84|597.44|599.11|596.71|606.29|603.89|597.14|594.74|0
1655136300000|2022-06-13 16:05:00|600.15|597.75|602.65|600.25|608.27|605.87|596.41|594.01|0
1655136600000|2022-06-13 16:10:00|601.19|598.79|605.77|603.37|611.4|609|599.53|597.13|0
1655136900000|2022-06-13 16:15:00|606.18|603.78|605.14|602.74|609.73|607.33|601.39|598.99|0
1655137200000|2022-06-13 16:20:00|605.76|603.36|605.34|602.94|610.35|607.95|603.05|600.65|0
1655137500000|2022-06-13 16:25:00|605.24|602.84|606.59|604.19|610.14|607.74|604.3|601.9|0
1655137800000|2022-06-13 16:30:00|605.55|603.15|616.21|613.81|618.51|616.11|603.26|600.86|0
1655138100000|2022-06-13 16:35:00|615.79|613.39|622.91|620.51|624.8|622.4|615.79|613.39|0
1655138400000|2022-06-13 16:40:00|622.49|620.09|610.53|608.13|622.7|620.3|609.69|607.29|0
1655138700000|2022-06-13 16:45:00|609.9|607.5|608.23|605.83|612.41|610.01|607.81|605.41|0
1655139000000|2022-06-13 16:50:00|607.6|605.2|603.64|601.24|611.99|609.59|603.22|600.82|0
1655139300000|2022-06-13 16:55:00|603.22|600.82|599.05|596.65|605.51|603.11|598.22|595.82|0
1655139600000|2022-06-13 17:00:00|598.43|596.03|594.93|592.05|599.05|596.65|592.57|589.69|0
1655139900000|2022-06-13 17:05:00|594.31|591.43|597.21|594.33|597.21|594.33|592.66|589.78|0
1655140200000|2022-06-13 17:10:00|597|594.12|597.21|594.33|597.21|594.33|593.07|590.19|0
1655140500000|2022-06-13 17:15:00|597|594.12|597|594.12|598.14|595.26|594.93|592.05|0
1655140800000|2022-06-13 17:20:00|595.55|592.67|594.72|591.84|597.1|594.22|592.95|590.07|0
1655141100000|2022-06-13 17:25:00|595.34|592.46|593.68|590.8|596.37|593.49|590.16|587.28|0
1655141400000|2022-06-13 17:30:00|593.06|590.18|589.95|587.07|596.16|593.28|589.54|586.66|0
1655141700000|2022-06-13 17:35:00|589.75|586.87|596.78|593.9|596.78|593.9|589.13|586.25|0
1655142000000|2022-06-13 17:40:00|596.57|593.69|606.96|604.08|606.96|604.08|596.57|593.69|0
1655142300000|2022-06-13 17:45:00|607.17|604.29|612.76|609.88|612.76|609.88|605.71|602.83|0
1655142600000|2022-06-13 17:50:00|612.07|609.19|605.8|602.92|613.95|611.07|603.92|601.04|0
1655142900000|2022-06-13 17:55:00|607.68|604.8|608.93|606.05|610.81|607.93|606.42|603.54|0
1655143200000|2022-06-13 18:00:00|608.72|605.84|602.22|599.82|608.93|606.05|600.35|597.95|0
1655143500000|2022-06-13 18:05:00|602.01|599.61|595.59|593.19|602.11|599.71|595.48|593.08|0
1655143800000|2022-06-13 18:10:00|594.97|592.57|591.23|588.83|597.04|594.64|591.03|588.63|0
1655144100000|2022-06-13 18:15:00|590.65|587.77|595.82|592.94|596.86|593.98|590.65|587.77|0
1655144400000|2022-06-13 18:20:00|596.03|593.15|595.2|592.32|600.18|597.3|594.78|591.9|0
1655144700000|2022-06-13 18:25:00|594.99|592.11|595.19|592.31|598.52|595.64|594.37|591.49|0
1655145000000|2022-06-13 18:30:00|594.57|591.69|593.84|590.96|596.23|593.35|586.91|584.03|0
1655145300000|2022-06-13 18:35:00|593.95|591.07|600.89|598.01|603.71|600.83|593.12|590.24|0
1655145600000|2022-06-13 18:40:00|601.72|598.84|601.3|598.42|606.09|603.21|598.39|595.51|0
1655145900000|2022-06-13 18:45:00|602.13|599.25|600.26|597.38|604.84|601.96|597.56|594.68|0
1655146200000|2022-06-13 18:50:00|599.63|596.75|595.9|593.02|599.63|596.75|594.24|591.36|0
1655146500000|2022-06-13 18:55:00|594.86|591.98|589.48|586.6|594.86|591.98|587.82|584.94|0
1655146800000|2022-06-13 19:00:00|588.44|585.56|592.1|589.22|593.96|591.08|585.71|582.83|0
1655147100000|2022-06-13 19:05:00|591.48|588.6|586.32|583.44|594.17|591.29|585.5|582.62|0
1655147400000|2022-06-13 19:10:00|586.11|583.23|582.41|579.53|586.32|583.44|580.97|578.09|0
1655147700000|2022-06-13 19:15:00|581.79|578.91|585.49|582.61|598.51|595.63|577.69|574.81|0
1655148000000|2022-06-13 19:20:00|584.46|581.58|580.32|577.44|588.99|586.11|578.91|576.03|0
1655148300000|2022-06-13 19:25:00|579.7|576.82|575.19|572.31|582.57|579.69|575.19|572.31|0
1655148600000|2022-06-13 19:30:00|575.29|572.41|572.33|569.45|576.62|573.74|568.66|565.78|0
1655148900000|2022-06-13 19:35:00|572.74|569.86|570.29|567.41|580.72|577.84|569.77|566.89|0
1655149200000|2022-06-13 19:40:00|570.59|567.71|569.04|566.16|571.48|568.6|566.01|563.13|0
1655149500000|2022-06-13 19:45:00|568.83|565.95|570.76|567.88|576.05|573.17|568.02|565.14|0
1655149800000|2022-06-13 19:50:00|570.55|567.67|574.01|571.13|574.73|571.85|562.55|559.67|0
1655150100000|2022-06-13 19:55:00|574.93|572.05|577.29|574.41|580.04|577.16|571.98|569.1|0
1655150400000|2022-06-13 20:00:00|576.06|573.18|576.37|573.49|576.37|573.49|569.34|566.46|0
1655150700000|2022-06-13 20:05:00|576.17|573.29|579.5|577.1|579.61|577.21|575.65|572.77|0
1655151000000|2022-06-13 20:10:00|579.61|577.21|577.76|575.36|583.3|580.9|577.56|575.16|0
1655151300000|2022-06-13 20:15:00|577.35|574.95|577.35|574.55|580.63|577.83|576.01|573.21|0
1655151600000|2022-06-13 20:20:00|577.55|574.75|574.07|571.27|577.76|574.96|573.76|570.96|0
1655151900000|2022-06-13 20:25:00|573.87|571.07|576.32|573.52|576.93|574.13|573.46|570.66|0
1655152200000|2022-06-13 20:30:00|576.52|573.72|578.46|575.66|579.39|576.59|576.52|573.72|0
1655152500000|2022-06-13 20:35:00|578.25|575.45|580.82|578.02|581.23|578.43|577.13|574.33|0
1655152800000|2022-06-13 20:40:00|580.61|577.81|580.81|578.01|581.63|578.83|579.68|576.88|0
1655153100000|2022-06-13 20:45:00|581.02|578.22|579.58|576.78|581.93|579.13|579.37|576.57|0
1655153400000|2022-06-13 20:50:00|579.47|576.67|580.08|577.28|580.49|577.69|578.04|575.24|0
1655153700000|2022-06-13 20:55:00|580.29|577.49|579.47|576.67|580.6|577.8|577.42|574.62|0
1655154000000|2022-06-13 21:00:00|579.45|576.65|578.97|576.17|579.75|576.95|578.85|576.05|0
1655154300000|2022-06-13 21:05:00|578.91|576.11|579.32|576.52|579.57|576.77|578.9|576.1|0
1655154600000|2022-06-13 21:10:00|579.05|576.25|578.83|576.03|579.43|576.63|578.63|575.83|0
1655154900000|2022-06-13 21:15:00|578.96|576.16|579.34|576.54|579.52|576.72|578.96|576.16|0
1655155200000|2022-06-13 21:20:00|579.28|576.48|580.35|577.55|580.35|577.55|579.13|576.33|0
1655155500000|2022-06-13 21:25:00|580.44|577.64|580.26|577.46|580.77|577.97|580.11|577.31|0
1655155800000|2022-06-13 21:30:00|580.32|577.52|580.44|577.64|580.97|578.17|580.28|577.48|0
1655156100000|2022-06-13 21:35:00|580.58|577.78|580.85|578.05|581.09|578.29|580.55|577.75|0
1655156400000|2022-06-13 21:40:00|580.79|577.99|580.27|577.47|580.79|577.99|580.16|577.36|0
1655156700000|2022-06-13 21:45:00|580.43|577.63|579.92|577.12|580.45|577.65|579.83|577.03|0
1655157000000|2022-06-13 21:50:00|580.1|577.3|580.27|577.47|580.66|577.86|579.83|577.03|0
1655157300000|2022-06-13 21:55:00|580.18|577.38|580.57|577.77|580.93|578.13|579.91|577.11|0
1655157600000|2022-06-13 22:00:00|580.86|578.06|583.64|580.84|585.9|583.1|580.86|578.06|0
1655157900000|2022-06-13 22:05:00|583.84|581.04|586.92|584.12|586.92|584.12|583.84|581.04|0
1655158200000|2022-06-13 22:10:00|586.72|583.92|587.42|584.62|588.04|585.24|586.3|583.5|0
1655158500000|2022-06-13 22:15:00|587.62|584.82|589.06|586.26|589.27|586.47|587.62|584.82|0
1655158800000|2022-06-13 22:20:00|589.16|586.36|588.74|585.94|589.47|586.67|587.41|584.61|0
1655159100000|2022-06-13 22:25:00|588.85|586.05|589.05|586.25|589.05|586.25|588.03|585.23|0
1655159400000|2022-06-13 22:30:00|588.95|586.15|587.82|585.02|589.26|586.46|587.4|584.6|0
1655159700000|2022-06-13 22:35:00|587.4|584.6|587.61|584.81|587.61|584.81|586.99|584.19|0
1655160000000|2022-06-13 22:40:00|587.5|584.7|586.67|583.87|587.81|585.01|586.17|583.37|0
1655160300000|2022-06-13 22:45:00|586.58|583.78|586.37|583.57|586.58|583.78|585.64|582.84|0
1655160600000|2022-06-13 22:50:00|586.16|583.36|586.16|583.36|586.26|583.46|585.13|582.33|0
1655160900000|2022-06-13 22:55:00|586.26|583.46|585.33|582.53|587.08|584.28|585.33|582.53|0
1655161200000|2022-06-13 23:00:00|585.54|582.74|584.3|581.5|586.15|583.35|584.3|581.5|0
1655161500000|2022-06-13 23:05:00|584.51|581.71|584.3|581.5|585.43|582.63|584.09|581.29|0
1655161800000|2022-06-13 23:10:00|584.09|581.29|582.96|580.16|584.4|581.6|582.45|579.65|0
1655162100000|2022-06-13 23:15:00|582.86|580.06|581.52|578.72|582.86|580.06|580.4|577.6|0
1655162400000|2022-06-13 23:20:00|581.42|578.62|583.06|580.26|583.27|580.47|581.31|578.51|0
1655162700000|2022-06-13 23:25:00|583.16|580.36|583.26|580.46|583.57|580.77|581.83|579.03|0
1655163000000|2022-06-13 23:30:00|583.06|580.26|580.9|578.1|583.67|580.87|580.8|578|0
1655163300000|2022-06-13 23:35:00|581.1|578.3|579.25|576.45|581.62|578.82|579.25|576.45|0
1655163600000|2022-06-13 23:40:00|579.16|576.36|578.13|575.33|579.16|576.36|578.03|575.23|0
1655163900000|2022-06-13 23:45:00|578.23|575.43|580.17|577.37|580.38|577.58|577.92|575.12|0
1655164200000|2022-06-13 23:50:00|580.27|577.47|580.88|578.08|581.2|578.4|579.86|577.06|0
1655164500000|2022-06-13 23:55:00|580.78|577.98|584.06|581.26|584.06|581.26|580.78|577.98|0
1655164800000|2022-06-14 00:00:00|583.86|581.06|582.42|579.62|585.91|583.11|581.6|578.8|0
1655165100000|2022-06-14 00:05:00|582.62|579.82|587.65|584.85|587.65|584.85|581.29|578.49|0
1655165400000|2022-06-14 00:10:00|587.76|584.96|588.78|585.98|590.23|587.43|587.34|584.54|0
1655165700000|2022-06-14 00:15:00|588.58|585.78|583.94|581.14|590.22|587.42|582.51|579.71|0
1655166000000|2022-06-14 00:20:00|584.05|581.25|587.85|585.05|588.57|585.77|583.23|580.43|0
1655166300000|2022-06-14 00:25:00|587.75|584.95|588.98|586.18|590.21|587.41|587.13|584.33|0
1655166600000|2022-06-14 00:30:00|589.08|586.28|592.69|589.89|592.89|590.09|587.43|584.63|0
1655166900000|2022-06-14 00:35:00|592.89|590.09|595.37|592.57|596.4|593.6|592.48|589.68|0
1655167200000|2022-06-14 00:40:00|595.57|592.77|594.84|592.04|596.61|593.81|593.81|591.01|0
1655167500000|2022-06-14 00:45:00|594.74|591.94|592.16|589.36|595.05|592.25|592.06|589.26|0
1655167800000|2022-06-14 00:50:00|592.26|589.46|593.5|590.7|593.91|591.11|591.02|588.22|0
1655168100000|2022-06-14 00:55:00|594.12|591.32|593.91|591.11|594.94|592.14|591.64|588.84|0
1655168400000|2022-06-14 01:00:00|593.7|590.9|594.11|591.31|594.73|591.93|591.94|589.14|0
1655168700000|2022-06-14 01:05:00|594.21|591.41|591.01|588.21|594.94|592.14|590.81|588.01|0
1655169000000|2022-06-14 01:10:00|590.81|588.01|591.42|588.62|592.66|589.86|590.81|588.01|0
1655169300000|2022-06-14 01:15:00|591.32|588.52|590.39|587.59|593.07|590.27|590.18|587.38|0
1655169600000|2022-06-14 01:20:00|590.8|588|592.45|589.65|592.65|589.85|589.98|587.18|0
1655169900000|2022-06-14 01:25:00|592.24|589.44|588.12|585.32|592.86|590.06|588.12|585.32|0
1655170200000|2022-06-14 01:30:00|587.91|585.11|591.41|588.61|591.62|588.82|586.68|583.88|0
1655170500000|2022-06-14 01:35:00|591.3|588.5|590.99|588.19|592.85|590.05|590.27|587.47|0
1655170800000|2022-06-14 01:40:00|591.2|588.4|588.31|585.51|591.2|588.4|588.31|585.51|0
1655171100000|2022-06-14 01:45:00|587.9|585.1|586.05|583.25|587.9|585.1|584.82|582.02|0
1655171400000|2022-06-14 01:50:00|585.84|583.04|585.63|582.83|587.79|584.99|584.81|582.01|0
1655171700000|2022-06-14 01:55:00|585.22|582.42|585.01|582.21|585.84|583.04|583.47|580.67|0
1655172000000|2022-06-14 02:00:00|584.6|581.8|586.24|583.44|587.68|584.88|584.29|581.49|0
1655172300000|2022-06-14 02:05:00|586.45|583.65|589.74|586.94|590.36|587.56|585.63|582.83|0
1655172600000|2022-06-14 02:10:00|589.53|586.73|588.71|585.91|590.35|587.55|588.09|585.29|0
1655172900000|2022-06-14 02:15:00|588.91|586.11|587.67|584.87|590.35|587.55|587.26|584.46|0
1655173200000|2022-06-14 02:20:00|587.77|584.97|589.32|586.52|589.62|586.82|587.67|584.87|0
1655173500000|2022-06-14 02:25:00|589.11|586.31|588.9|586.1|589.73|586.93|587.46|584.66|0
1655173800000|2022-06-14 02:30:00|588.59|585.79|590.34|587.54|591.58|588.78|588.28|585.48|0
1655174100000|2022-06-14 02:35:00|590.55|587.75|590.96|588.16|591.78|588.98|590.14|587.34|0
1655174400000|2022-06-14 02:40:00|591.16|588.36|590.34|587.54|591.99|589.19|589.92|587.12|0
1655174700000|2022-06-14 02:45:00|590.13|587.33|590.33|587.53|591.57|588.77|589.3|586.5|0
1655175000000|2022-06-14 02:50:00|590.43|587.63|590.95|588.15|591.77|588.97|590.33|587.53|0
1655175300000|2022-06-14 02:55:00|590.84|588.04|592.39|589.59|592.9|590.1|590.74|587.94|0
1655175600000|2022-06-14 03:00:00|592.18|589.38|594.86|592.06|594.86|592.06|592.18|589.38|0
1655175900000|2022-06-14 03:05:00|594.66|591.86|593.41|590.61|594.66|591.86|593|590.2|0
1655176200000|2022-06-14 03:10:00|593.62|590.82|595.89|593.09|596.31|593.51|593.62|590.82|0
1655176500000|2022-06-14 03:15:00|595.78|592.98|594.65|591.85|595.78|592.98|594.44|591.64|0
1655176800000|2022-06-14 03:20:00|594.54|591.74|595.26|592.46|595.47|592.67|594.44|591.64|0
1655177100000|2022-06-14 03:25:00|595.16|592.36|595.36|592.56|596.09|593.29|594.64|591.84|0
1655177400000|2022-06-14 03:30:00|595.47|592.67|598.57|595.77|599.4|596.6|595.05|592.25|0
1655177700000|2022-06-14 03:35:00|598.36|595.56|597.32|594.52|599.19|596.39|597.12|594.32|0
1655178000000|2022-06-14 03:40:00|597.12|594.32|597.21|594.41|597.32|594.52|596.29|593.49|0
1655178300000|2022-06-14 03:45:00|597.11|594.31|597.32|594.52|598.35|595.55|596.49|593.69|0
1655178600000|2022-06-14 03:50:00|597.11|594.31|598.55|595.75|598.65|595.85|596.69|593.89|0
1655178900000|2022-06-14 03:55:00|598.35|595.55|597.93|595.13|599.17|596.37|597.31|594.51|0
1655179200000|2022-06-14 04:00:00|598.14|595.34|606.51|603.71|607.76|604.96|598.14|595.34|0
1655179500000|2022-06-14 04:05:00|606.93|604.13|608.27|605.47|608.38|605.58|606.3|603.5|0
1655179800000|2022-06-14 04:10:00|608.38|605.58|609.32|606.52|609.84|607.04|607.55|604.75|0
1655180100000|2022-06-14 04:15:00|609.84|607.04|609.84|607.04|610.67|607.87|608.59|605.79|0
1655180400000|2022-06-14 04:20:00|609.15|606.35|608.1|605.3|609.78|606.98|607.06|604.26|0
1655180700000|2022-06-14 04:25:00|607.89|605.09|608.94|606.14|609.14|606.34|606.02|603.22|0
1655181000000|2022-06-14 04:30:00|608.83|606.03|607.36|604.56|608.83|606.03|605.6|602.8|0
1655181300000|2022-06-14 04:35:00|607.15|604.35|606.53|603.73|607.26|604.46|604.97|602.17|0
1655181600000|2022-06-14 04:40:00|606.22|603.42|606.42|603.62|606.84|604.04|605.8|603|0
1655181900000|2022-06-14 04:45:00|606.21|603.41|604.75|601.95|606.42|603.62|603.92|601.12|0
1655182200000|2022-06-14 04:50:00|604.54|601.74|606.42|603.62|607.04|604.24|603.5|600.7|0
1655182500000|2022-06-14 04:55:00|606.52|603.72|606.83|604.03|607.46|604.66|606|603.2|0
1655182800000|2022-06-14 05:00:00|607.04|604.24|608.71|605.91|609.33|606.53|605.99|603.19|0
1655183100000|2022-06-14 05:05:00|608.91|606.11|609.75|606.95|611.21|608.41|608.81|606.01|0
1655183400000|2022-06-14 05:10:00|610.17|607.37|609.12|606.32|611.31|608.51|608.07|605.27|0
1655183700000|2022-06-14 05:15:00|608.91|606.11|607.86|605.06|608.91|606.11|607.03|604.23|0
1655184000000|2022-06-14 05:20:00|607.75|604.95|607.65|604.85|608.28|605.48|607.23|604.43|0
1655184300000|2022-06-14 05:25:00|607.44|604.64|607.44|604.64|608.9|606.1|606.81|604.01|0
1655184600000|2022-06-14 05:30:00|607.65|604.85|606.6|603.8|609.73|606.93|605.77|602.97|0
1655184900000|2022-06-14 05:35:00|606.81|604.01|607.53|604.73|609.52|606.72|606.6|603.8|0
1655185200000|2022-06-14 05:40:00|607.43|604.63|611.61|608.81|612.66|609.86|607.43|604.63|0
1655185500000|2022-06-14 05:45:00|611.4|608.6|611.6|608.8|613.28|610.48|610.77|607.97|0
1655185800000|2022-06-14 05:50:00|611.4|608.6|614.53|611.73|614.74|611.94|610.98|608.18|0
1655186100000|2022-06-14 05:55:00|614.74|611.94|613.27|610.47|615.58|612.78|612.85|610.05|0
1655186400000|2022-06-14 06:00:00|612.85|610.05|616.62|613.82|618.09|615.29|611.81|609.01|0
1655186700000|2022-06-14 06:05:00|616.41|613.61|617.35|614.55|617.56|614.76|615.36|612.56|0
1655187000000|2022-06-14 06:10:00|617.25|614.45|617.88|615.08|618.3|615.5|615.78|612.98|0
1655187300000|2022-06-14 06:15:00|617.67|614.87|618.71|615.91|619.34|616.54|616.83|614.03|0
1655187600000|2022-06-14 06:20:00|618.92|616.12|616.08|613.28|619.13|616.33|615.77|612.97|0
1655187900000|2022-06-14 06:25:00|615.98|613.18|613.46|610.66|618.18|615.38|613.46|610.66|0
1655188200000|2022-06-14 06:30:00|613.67|610.87|615.58|612.78|620.69|617.89|613.67|610.87|0
1655188500000|2022-06-14 06:35:00|615.79|612.99|612.01|609.21|615.79|612.99|611.69|608.89|0
1655188800000|2022-06-14 06:40:00|611.8|609|613.26|610.46|614.1|611.3|611.59|608.79|0
1655189100000|2022-06-14 06:45:00|613.47|610.67|616.41|613.61|616.41|613.61|613.26|610.46|0
1655189400000|2022-06-14 06:50:00|615.99|613.19|614.73|611.93|615.99|613.19|614.31|611.51|0
1655189700000|2022-06-14 06:55:00|614.52|611.72|614.3|611.5|615.35|612.55|612.83|610.03|0
1655190000000|2022-06-14 07:00:00|613.04|610.24|612.09|609.29|614.4|611.6|611.37|608.57|0
1655190300000|2022-06-14 07:05:00|612.21|609.81|609.48|607.08|615.15|612.75|608.65|606.25|0
1655190600000|2022-06-14 07:10:00|609.07|606.67|605.51|603.11|610.74|608.34|605.09|602.69|0
1655190900000|2022-06-14 07:15:00|605.92|603.52|605.71|603.31|607.6|605.2|603|600.6|0
1655191200000|2022-06-14 07:20:00|606.13|603.73|603.12|600.72|606.13|603.73|601.18|598.78|0
1655191500000|2022-06-14 07:25:00|602.92|600.52|600.62|598.22|603.54|601.14|597.71|595.31|0
1655191800000|2022-06-14 07:30:00|600.41|598.01|604.37|601.97|605|602.6|596.88|594.48|0
1655192100000|2022-06-14 07:35:00|604.16|601.76|603.11|600.71|604.99|602.59|601.66|599.26|0
1655192400000|2022-06-14 07:40:00|603.32|600.92|607.91|605.51|608.33|605.93|603.11|600.71|0
1655192700000|2022-06-14 07:45:00|608.12|605.72|610|607.6|611.57|609.17|607.39|604.99|0
1655193000000|2022-06-14 07:50:00|609.79|607.39|609.79|607.39|613.35|610.95|609.16|606.76|0
1655193300000|2022-06-14 07:55:00|609.58|607.18|608.56|606.16|610.23|607.83|605.08|602.68|0
1655193600000|2022-06-14 08:00:00|607.72|605.32|605.1|602.7|610.12|607.72|601.56|599.16|0
1655193900000|2022-06-14 08:05:00|605|602.6|601.82|599.42|605|602.6|599.4|597|0
1655194200000|2022-06-14 08:10:00|601.71|599.31|603.48|601.08|605.99|603.59|600.78|598.38|0
1655194500000|2022-06-14 08:15:00|604.11|601.71|601.81|599.41|605.99|603.59|601.4|599|0
1655194800000|2022-06-14 08:20:00|601.61|599.21|604.31|601.91|604.94|602.54|601.61|599.21|0
1655195100000|2022-06-14 08:25:00|604.1|601.7|605.87|603.47|606.61|604.21|602.64|600.24|0
1655195400000|2022-06-14 08:30:00|605.56|603.16|606.39|603.99|606.7|604.3|601.07|598.67|0
1655195700000|2022-06-14 08:35:00|606.18|603.78|599.93|597.53|606.6|604.2|599.93|597.53|0
1655196000000|2022-06-14 08:40:00|600.14|597.74|599.07|596.67|600.76|598.36|597.62|595.22|0
1655196300000|2022-06-14 08:45:00|599.17|596.77|595.74|593.34|600.11|597.71|595.74|593.34|0
1655196600000|2022-06-14 08:50:00|595.64|593.24|593.25|590.85|596.57|594.17|593.25|590.85|0
1655196900000|2022-06-14 08:55:00|593.56|591.16|591.76|589.36|595.53|593.13|589.12|586.72|0
1655197200000|2022-06-14 09:00:00|591.55|589.15|592.58|590.18|593.92|591.52|589.89|587.49|0
1655197500000|2022-06-14 09:05:00|592.37|589.97|590.1|587.7|592.79|590.39|589.48|587.08|0
1655197800000|2022-06-14 09:10:00|590.3|587.9|587.51|585.11|591.02|588.62|587.2|584.8|0
1655198100000|2022-06-14 09:15:00|587.41|585.01|590.71|588.31|591.33|588.93|586.79|584.39|0
1655198400000|2022-06-14 09:20:00|591.02|588.62|594.02|591.62|594.64|592.24|589.68|587.28|0
1655198700000|2022-06-14 09:25:00|593.6|591.2|588.02|585.62|593.6|591.2|587.81|585.41|0
1655199000000|2022-06-14 09:30:00|588.12|585.72|587.19|584.79|590.7|588.3|587.19|584.79|0
1655199300000|2022-06-14 09:35:00|587.6|585.2|591.53|589.13|593.8|591.4|587.49|585.09|0
1655199600000|2022-06-14 09:40:00|591.11|588.71|593.38|590.98|593.59|591.19|591.11|588.71|0
1655199900000|2022-06-14 09:45:00|593.48|591.08|594|591.6|595.04|592.64|591.93|589.53|0
1655200200000|2022-06-14 09:50:00|593.69|591.29|591.72|589.32|594.31|591.91|591.31|588.91|0
1655200500000|2022-06-14 09:55:00|591.62|589.22|589.05|586.65|592.14|589.74|588.75|586.35|0
1655200800000|2022-06-14 10:00:00|588.95|586.55|581.94|579.54|589.37|586.97|581.32|578.92|0
1655201100000|2022-06-14 10:05:00|581.83|579.43|584.41|582.01|585.03|582.63|581.73|579.33|0
1655201400000|2022-06-14 10:10:00|584.2|581.8|580.69|578.29|584.41|582.01|580.38|577.98|0
1655201700000|2022-06-14 10:15:00|580.28|577.88|579.05|576.65|581.52|579.12|578.12|575.72|0
1655202000000|2022-06-14 10:20:00|578.84|576.44|580.48|578.08|582.44|580.04|577.81|575.41|0
1655202300000|2022-06-14 10:25:00|580.69|578.29|579.66|577.26|580.69|578.29|578.01|575.61|0
1655202600000|2022-06-14 10:30:00|579.55|577.15|586.35|583.95|586.45|584.05|577.81|575.41|0
1655202900000|2022-06-14 10:35:00|586.25|583.85|585.21|582.81|587.07|584.67|583.15|580.75|0
1655203200000|2022-06-14 10:40:00|585.1|582.7|587.07|584.67|587.37|584.97|583.15|580.75|0
1655203500000|2022-06-14 10:45:00|587.27|584.87|590.58|588.18|592.03|589.63|587.27|584.87|0
1655203800000|2022-06-14 10:50:00|590.68|588.28|590.47|588.07|592.03|589.63|589.13|586.73|0
1655204100000|2022-06-14 10:55:00|590.37|587.97|587.88|585.48|590.37|587.97|587.68|585.28|0
1655204400000|2022-06-14 11:00:00|587.68|585.28|586.43|584.03|588.3|585.9|583.55|581.15|0
1655204700000|2022-06-14 11:05:00|586.23|583.83|581.69|579.29|586.64|584.24|581.28|578.88|0
1655205000000|2022-06-14 11:10:00|581.58|579.18|586.71|584.31|587.33|584.93|581.07|578.67|0
1655205300000|2022-06-14 11:15:00|586.92|584.52|586.09|583.69|587.43|585.03|584.65|582.25|0
1655205600000|2022-06-14 11:20:00|587.33|584.93|587.74|585.34|588.98|586.58|586.5|584.1|0
1655205900000|2022-06-14 11:25:00|587.95|585.55|586.09|583.69|588.66|586.26|586.09|583.69|0
1655206200000|2022-06-14 11:30:00|585.26|582.86|584.23|581.83|588.04|585.64|583.82|581.42|0
1655206500000|2022-06-14 11:35:00|584.12|581.72|582.78|580.38|584.12|581.72|580.73|578.33|0
1655206800000|2022-06-14 11:40:00|582.88|580.48|580.52|578.12|583.19|580.79|580.11|577.71|0
1655207100000|2022-06-14 11:45:00|580.41|578.01|581.54|579.14|582.98|580.58|578.46|576.06|0
1655207400000|2022-06-14 11:50:00|581.75|579.35|579.69|577.29|583.19|580.79|579.69|577.29|0
1655207700000|2022-06-14 11:55:00|579.07|576.67|577.63|575.23|580.92|578.52|577.02|574.62|0
1655208000000|2022-06-14 12:00:00|577.52|575.12|585.03|582.63|588.34|585.94|577.52|575.12|0
1655208300000|2022-06-14 12:05:00|585.45|583.05|582.76|580.36|586.68|584.28|582.76|580.36|0
1655208600000|2022-06-14 12:10:00|582.97|580.57|582.14|579.74|582.97|580.57|581.11|578.71|0
1655208900000|2022-06-14 12:15:00|581.94|579.54|583.58|581.18|585.23|582.83|581.62|579.22|0
1655209200000|2022-06-14 12:20:00|583.79|581.39|585.85|583.45|586.88|584.48|583.38|580.98|0
1655209500000|2022-06-14 12:25:00|585.64|583.24|583.06|580.66|586.46|584.06|583.06|580.66|0
1655209800000|2022-06-14 12:30:00|583.26|580.86|593.07|590.67|593.49|591.09|583.26|580.86|0
1655210100000|2022-06-14 12:35:00|593.28|590.88|593.07|590.67|593.48|591.08|589.97|587.57|0
1655210400000|2022-06-14 12:40:00|593.28|590.88|597.63|595.23|602.2|599.8|593.07|590.67|0
1655210700000|2022-06-14 12:45:00|597.84|595.44|590.37|587.97|597.84|595.44|590.37|587.97|0
1655211000000|2022-06-14 12:50:00|590.58|588.18|589.34|586.94|592.23|589.83|588.92|586.52|0
1655211300000|2022-06-14 12:55:00|589.54|587.14|590.37|587.97|593.26|590.86|589.13|586.73|0
1655211600000|2022-06-14 13:00:00|589.54|587.14|593.68|591.28|594.09|591.69|589.13|586.73|0
1655211900000|2022-06-14 13:05:00|593.26|590.86|589.33|586.93|593.26|590.86|586.64|584.24|0
1655212200000|2022-06-14 13:10:00|589.12|586.72|588.91|586.51|591.19|588.79|587.77|585.37|0
1655212500000|2022-06-14 13:15:00|589.12|586.72|594.5|592.1|596.05|593.65|589.12|586.72|0
1655212800000|2022-06-14 13:20:00|594.8|592.4|598.23|595.83|598.85|596.45|594.08|591.68|0
1655213100000|2022-06-14 13:25:00|598.43|596.03|588.69|586.29|598.43|596.03|588.69|586.29|0
1655213400000|2022-06-14 13:30:00|587.87|585.47|586.83|584.43|590.35|587.95|580.24|577.84|0
1655213700000|2022-06-14 13:35:00|584.56|582.16|583.74|581.34|589.1|586.7|582.5|580.1|0
1655214000000|2022-06-14 13:40:00|582.5|580.1|569.58|567.18|582.5|580.1|569.58|567.18|0
1655214300000|2022-06-14 13:45:00|568.41|566.01|577.44|575.04|582.18|579.78|568.41|566.01|0
1655214600000|2022-06-14 13:50:00|577.65|575.25|586.91|584.51|587.11|584.71|570.66|568.26|0
1655214900000|2022-06-14 13:55:00|587.52|585.12|592|589.6|593.04|590.64|585.15|582.75|0
1655215200000|2022-06-14 14:00:00|591.37|588.97|586.39|583.99|595.12|592.72|585.98|583.58|0
1655215500000|2022-06-14 14:05:00|586.6|584.2|580.9|578.5|589.71|587.31|579.36|576.96|0
1655215800000|2022-06-14 14:10:00|581.01|578.61|575.44|573.04|582.25|579.85|573.48|571.08|0
1655216100000|2022-06-14 14:15:00|574.2|571.8|571.73|569.33|576.05|573.65|571.12|568.72|0
1655216400000|2022-06-14 14:20:00|570.91|568.51|569.84|567.44|572.31|569.91|563.73|561.33|0
1655216700000|2022-06-14 14:25:00|568.81|566.41|564.57|562.17|571.69|569.29|564.57|562.17|0
1655217000000|2022-06-14 14:30:00|564.77|562.37|567.83|565.43|570.5|568.1|561.91|559.51|0
1655217300000|2022-06-14 14:35:00|568.04|565.64|565.99|563.59|570.29|567.89|563.33|560.93|0
1655217600000|2022-06-14 14:40:00|564.76|562.36|560.49|558.09|566.4|564|556.81|554.41|0
1655217900000|2022-06-14 14:45:00|562.12|559.72|574.74|572.34|574.74|572.34|559.88|557.48|0
1655218200000|2022-06-14 14:50:00|575.15|572.75|573.45|571.05|580.1|577.7|572.48|570.08|0
1655218500000|2022-06-14 14:55:00|572.42|570.02|572.83|570.43|576.74|574.34|570.98|568.58|0
1655218800000|2022-06-14 15:00:00|572|569.6|574.06|571.66|578.6|576.2|571.18|568.78|0
1655219100000|2022-06-14 15:05:00|574.88|572.48|564.4|562|574.88|572.48|563.79|561.39|0
1655219400000|2022-06-14 15:10:00|564.2|561.8|561.74|559.34|564.61|562.21|560.11|557.71|0
1655219700000|2022-06-14 15:15:00|561.54|559.14|562.21|559.81|563.85|561.45|557.66|555.26|0
1655220000000|2022-06-14 15:20:00|562.62|560.22|566.5|564.1|566.5|564.1|556.09|553.69|0
1655220300000|2022-06-14 15:25:00|566.09|563.69|564.04|561.64|570.19|567.79|563.63|561.23|0
1655220600000|2022-06-14 15:30:00|563.84|561.44|568.34|565.94|569.16|566.76|558.93|556.53|0
1655220900000|2022-06-14 15:35:00|568.14|565.74|566.43|564.03|574.11|571.71|565.41|563.01|0
1655221200000|2022-06-14 15:40:00|566.63|564.23|571.96|569.56|572.99|570.59|565|562.6|0
1655221500000|2022-06-14 15:45:00|572.17|569.77|566.63|564.23|574.02|571.62|565.81|563.41|0
1655221800000|2022-06-14 15:50:00|566.22|563.82|568.67|566.27|569.7|567.3|563.15|560.75|0
1655222100000|2022-06-14 15:55:00|568.88|566.48|571.75|569.35|574.42|572.02|568.26|565.86|0
1655222400000|2022-06-14 16:00:00|571.54|569.14|562.12|559.72|571.54|569.14|560.28|557.88|0
1655222700000|2022-06-14 16:05:00|562.32|559.92|560.69|558.29|562.32|559.92|559.06|556.66|0
1655223000000|2022-06-14 16:10:00|560.89|558.49|555.76|553.36|563.34|560.94|555.36|552.96|0
1655223300000|2022-06-14 16:15:00|555.56|553.16|563.13|560.73|564.15|561.75|553.72|551.32|0
1655223600000|2022-06-14 16:20:00|563.33|560.93|560.46|558.06|565.8|563.4|557.19|554.79|0
1655223900000|2022-06-14 16:25:00|560.67|558.27|557.8|555.4|560.67|558.27|556.98|554.58|0
1655224200000|2022-06-14 16:30:00|558|555.6|555.96|553.56|559.64|557.24|553.71|551.31|0
1655224500000|2022-06-14 16:35:00|555.75|553.35|552.89|550.49|556.57|554.17|551.06|548.66|0
1655224800000|2022-06-14 16:40:00|552.79|550.39|555.17|552.77|557|554.6|551.26|548.86|0
1655225100000|2022-06-14 16:45:00|554.76|552.36|557.41|555.01|557.61|555.21|553.74|551.34|0
1655225400000|2022-06-14 16:50:00|557.61|555.21|557.4|555|559.24|556.84|554.15|551.75|0
1655225700000|2022-06-14 16:55:00|558.63|556.23|562.92|560.52|563.12|560.72|558.22|555.82|0
1655226000000|2022-06-14 17:00:00|562.51|560.11|562.5|560.1|565.78|563.38|559.03|556.63|0
1655226300000|2022-06-14 17:05:00|562.3|559.9|569.27|566.87|570.3|567.9|560.87|558.47|0
1655226600000|2022-06-14 17:10:00|569.68|567.28|567.62|565.22|570.91|568.51|566.39|563.99|0
1655226900000|2022-06-14 17:15:00|568.13|565.73|577.91|575.51|579.57|577.17|567.62|565.22|0
1655227200000|2022-06-14 17:20:00|578.33|575.93|577.5|575.1|582.67|580.27|577.5|575.1|0
1655227500000|2022-06-14 17:25:00|577.7|575.3|569.87|567.47|577.7|575.3|569.87|567.47|0
1655227800000|2022-06-14 17:30:00|568.64|566.24|564.53|562.13|570.49|568.09|563.92|561.52|0
1655228100000|2022-06-14 17:35:00|564.12|561.72|559.42|557.02|565.56|563.16|559.42|557.02|0
1655228400000|2022-06-14 17:40:00|559.21|556.81|553.01|550.61|560.44|558.04|550.76|548.36|0
1655228700000|2022-06-14 17:45:00|553.31|550.91|553|550.6|556.68|554.28|550.35|547.95|0
1655229000000|2022-06-14 17:50:00|553.41|551.01|556.27|553.87|556.47|554.07|552.19|549.79|0
1655229300000|2022-06-14 17:55:00|555.65|553.25|554.22|551.82|558.52|556.12|553.91|551.51|0
1655229600000|2022-06-14 18:00:00|555.04|552.64|558.08|555.68|560.54|558.14|554.83|552.43|0
1655229900000|2022-06-14 18:05:00|558.49|556.09|563.81|561.41|565.66|563.26|557.26|554.86|0
1655230200000|2022-06-14 18:10:00|563.91|561.51|556.65|554.25|563.91|561.51|554.81|552.41|0
1655230500000|2022-06-14 18:15:00|557.05|554.65|558.89|556.49|559.3|556.9|556.03|553.63|0
1655230800000|2022-06-14 18:20:00|559.09|556.69|558.48|556.08|562.16|559.76|557.46|555.06|0
1655231100000|2022-06-14 18:25:00|558.17|555.77|558.68|556.28|560.52|558.12|555.82|553.42|0
1655231400000|2022-06-14 18:30:00|558.47|556.07|558.47|556.07|558.68|556.28|552.96|550.56|0
1655231700000|2022-06-14 18:35:00|558.68|556.28|559.49|557.09|561.13|558.73|556.43|554.03|0
1655232000000|2022-06-14 18:40:00|558.88|556.48|551.94|549.54|559.69|557.29|551.33|548.93|0
1655232300000|2022-06-14 18:45:00|551.83|549.43|548.48|546.08|554.59|552.19|547.87|545.47|0
1655232600000|2022-06-14 18:50:00|548.28|545.88|548.37|545.97|552.14|549.74|546.25|543.85|0
1655232900000|2022-06-14 18:55:00|548.07|545.67|547.66|545.26|550.1|547.7|546.85|544.45|0
1655233200000|2022-06-14 19:00:00|547.05|544.65|548.78|546.38|550|547.6|545.12|542.72|0
1655233500000|2022-06-14 19:05:00|548.17|545.77|542.28|539.88|548.78|546.38|542.08|539.68|0
1655233800000|2022-06-14 19:10:00|542.48|540.08|536.51|534.11|544.91|542.51|536.09|533.69|0
1655234100000|2022-06-14 19:15:00|536.31|533.91|535.1|532.7|537.32|534.92|533.68|531.28|0
1655234400000|2022-06-14 19:20:00|535.3|532.9|536.71|534.31|539.94|537.54|535.3|532.9|0
1655234700000|2022-06-14 19:25:00|536.91|534.51|548.25|545.85|549.27|546.87|536.5|534.1|0
1655235000000|2022-06-14 19:30:00|548.66|546.26|553.75|551.35|557.84|555.44|547.85|545.45|0
1655235300000|2022-06-14 19:35:00|553.85|551.45|563.37|560.97|566.04|563.64|553.85|551.45|0
1655235600000|2022-06-14 19:40:00|563.16|560.76|557.65|555.25|568.35|565.95|557.45|555.05|0
1655235900000|2022-06-14 19:45:00|558.88|556.48|566.59|564.19|568.96|566.56|557.04|554.64|0
1655236200000|2022-06-14 19:50:00|566.28|563.88|557.85|555.45|566.28|563.88|555.39|552.99|0
1655236500000|2022-06-14 19:55:00|557.24|554.84|558.26|555.86|560.11|557.71|555.19|552.79|0
1655236800000|2022-06-14 20:00:00|558.77|556.37|553.34|550.94|560.93|558.53|552.73|550.33|0
1655237100000|2022-06-14 20:05:00|553.14|550.74|555.18|552.78|556.1|553.7|552.93|550.53|0
1655237400000|2022-06-14 20:10:00|555.38|552.98|553.95|551.55|557.43|555.03|553.74|551.34|0
1655237700000|2022-06-14 20:15:00|553.74|550.94|553.74|550.94|554.56|551.76|552.92|550.12|0
1655238000000|2022-06-14 20:20:00|553.43|550.63|555.01|552.21|555.21|552.41|553.33|550.53|0
1655238300000|2022-06-14 20:25:00|555.62|552.82|553.98|551.18|555.62|552.82|553.98|551.18|0
1655238600000|2022-06-14 20:30:00|554.19|551.39|556.23|553.43|557.66|554.86|553.98|551.18|0
1655238900000|2022-06-14 20:35:00|556.12|553.32|557.45|554.65|557.55|554.75|556.12|553.32|0
1655239200000|2022-06-14 20:40:00|557.35|554.55|558.88|556.08|558.88|556.08|557.14|554.34|0
1655239500000|2022-06-14 20:45:00|558.98|556.18|560.11|557.31|560.31|557.51|557.65|554.85|0
1655239800000|2022-06-14 20:50:00|560.21|557.41|560|557.2|560.52|557.72|559.59|556.79|0
1655240100000|2022-06-14 20:55:00|560.11|557.31|560.82|558.02|560.82|558.02|557.54|554.74|0
1655240400000|2022-06-14 21:00:00|560.68|557.88|560.98|558.18|560.98|558.18|559.96|557.16|0
1655240700000|2022-06-14 21:05:00|561.01|558.21|559.99|557.19|561.12|558.32|559.28|556.48|0
1655241000000|2022-06-14 21:10:00|560.05|557.25|560.43|557.63|560.43|557.63|560.05|557.25|0
1655241300000|2022-06-14 21:15:00|560.34|557.54|559.78|556.98|560.46|557.66|559.78|556.98|0
1655241600000|2022-06-14 21:20:00|559.69|556.89|560.04|557.24|560.04|557.24|559.69|556.89|0
1655241900000|2022-06-14 21:25:00|559.91|557.11|559.82|557.02|559.91|557.11|559.72|556.92|0
1655242200000|2022-06-14 21:30:00|559.85|557.05|559.8|557|559.88|557.08|559.8|557|0
1655242500000|2022-06-14 21:35:00|559.71|556.91|560.03|557.23|560.03|557.23|559.71|556.91|0
1655242800000|2022-06-14 21:40:00|560.15|557.35|560.98|558.18|560.98|558.18|559.99|557.19|0
1655243100000|2022-06-14 21:45:00|560.89|558.09|560.98|558.18|560.98|558.18|560.77|557.97|0
1655243400000|2022-06-14 21:50:00|561.01|558.21|560.56|557.76|561.01|558.21|560.35|557.55|0
1655243700000|2022-06-14 21:55:00|560.31|557.51|560.52|557.72|560.56|557.76|560.29|557.49|0
1655244000000|2022-06-14 22:00:00|561.6|558.8|564.27|561.47|564.58|561.78|561.5|558.7|0
1655244300000|2022-06-14 22:05:00|564.37|561.57|563.14|560.34|565.4|562.6|562.93|560.13|0
1655244600000|2022-06-14 22:10:00|563.55|560.75|566.36|563.56|566.77|563.97|563.34|560.54|0
1655244900000|2022-06-14 22:15:00|566.47|563.67|564.42|561.62|566.67|563.87|564.01|561.21|0
1655245200000|2022-06-14 22:20:00|564.51|561.71|567.9|565.1|567.9|565.1|564.01|561.21|0
1655245500000|2022-06-14 22:25:00|567.79|564.99|567.28|564.48|568.1|565.3|567.08|564.28|0
1655245800000|2022-06-14 22:30:00|567.17|564.37|568.51|565.71|568.81|566.01|567.17|564.37|0
1655246100000|2022-06-14 22:35:00|568.71|565.91|569.12|566.32|569.12|566.32|567.69|564.89|0
1655246400000|2022-06-14 22:40:00|569.22|566.42|569.83|567.03|571.18|568.38|569.12|566.32|0
1655246700000|2022-06-14 22:45:00|569.94|567.14|570.35|567.55|570.76|567.96|569.94|567.14|0
1655247000000|2022-06-14 22:50:00|570.56|567.76|567.88|565.08|570.56|567.76|567.88|565.08|0
1655247300000|2022-06-14 22:55:00|567.77|564.97|566.74|563.94|567.88|565.08|566.74|563.94|0
1655247600000|2022-06-14 23:00:00|566.85|564.05|567.46|564.66|567.97|565.17|566.64|563.84|0
1655247900000|2022-06-14 23:05:00|567.56|564.76|566.64|563.84|567.67|564.87|566.64|563.84|0
1655248200000|2022-06-14 23:10:00|566.23|563.43|564.59|561.79|566.43|563.63|563.77|560.97|0
1655248500000|2022-06-14 23:15:00|564.89|562.09|564.38|561.58|564.89|562.09|563.15|560.35|0
1655248800000|2022-06-14 23:20:00|564.27|561.47|568.68|565.88|568.68|565.88|563.56|560.76|0
1655249100000|2022-06-14 23:25:00|568.89|566.09|568.68|565.88|569.5|566.7|568.68|565.88|0
1655249400000|2022-06-14 23:30:00|568.89|566.09|569.29|566.49|569.5|566.7|568.06|565.26|0
1655249700000|2022-06-14 23:35:00|569.19|566.39|569.29|566.49|569.29|566.49|567.03|564.23|0
1655250000000|2022-06-14 23:40:00|569.18|566.38|569.9|567.1|569.9|567.1|567.95|565.15|0
1655250300000|2022-06-14 23:45:00|570.11|567.31|572.37|569.57|572.37|569.57|569.7|566.9|0
1655250600000|2022-06-14 23:50:00|572.58|569.78|575.46|572.66|575.67|572.87|572.47|569.67|0
1655250900000|2022-06-14 23:55:00|575.66|572.86|576.69|573.89|579.38|576.58|575.46|572.66|0
1655251200000|2022-06-15 00:00:00|576.49|573.69|576.9|574.1|577.31|574.51|575.35|572.55|0
1655251500000|2022-06-15 00:05:00|576.69|573.89|574.62|571.82|576.69|573.89|572.98|570.18|0
1655251800000|2022-06-15 00:10:00|574.52|571.72|574.42|571.62|574.62|571.82|573.28|570.48|0
1655252100000|2022-06-15 00:15:00|573.8|571|575.75|572.95|576.57|573.77|572.77|569.97|0
1655252400000|2022-06-15 00:20:00|575.86|573.06|573.71|570.91|576.06|573.26|572.27|569.47|0
1655252700000|2022-06-15 00:25:00|573.92|571.12|572.27|569.47|573.92|571.12|571.44|568.64|0
1655253000000|2022-06-15 00:30:00|572.16|569.36|572.67|569.87|574.33|571.53|571.44|568.64|0
1655253300000|2022-06-15 00:35:00|572.77|569.97|573.5|570.7|573.91|571.11|571.44|568.64|0
1655253600000|2022-06-15 00:40:00|573.91|571.11|572.05|569.25|573.91|571.11|571.53|568.73|0
1655253900000|2022-06-15 00:45:00|571.94|569.14|570.81|568.01|572.05|569.25|569.78|566.98|0
1655254200000|2022-06-15 00:50:00|570.4|567.6|568.75|565.95|570.61|567.81|567.52|564.72|0
1655254500000|2022-06-15 00:55:00|568.85|566.05|569.78|566.98|570.39|567.59|567.72|564.92|0
1655254800000|2022-06-15 01:00:00|570.08|567.28|572.86|570.06|574.1|571.3|569.87|567.07|0
1655255100000|2022-06-15 01:05:00|573.07|570.27|572.65|569.85|573.07|570.27|569.57|566.77|0
1655255400000|2022-06-15 01:10:00|572.45|569.65|571.41|568.61|574.1|571.3|571.21|568.41|0
1655255700000|2022-06-15 01:15:00|570.8|568|572.85|570.05|573.47|570.67|569.97|567.17|0
1655256000000|2022-06-15 01:20:00|572.44|569.64|575.33|572.53|575.33|572.53|571.82|569.02|0
1655256300000|2022-06-15 01:25:00|575.74|572.94|575.32|572.52|578.22|575.42|574.7|571.9|0
1655256600000|2022-06-15 01:30:00|575.53|572.73|576.77|573.97|576.77|573.97|574.5|571.7|0
1655256900000|2022-06-15 01:35:00|576.87|574.07|576.56|573.76|576.97|574.17|574.59|571.79|0
1655257200000|2022-06-15 01:40:00|576.76|573.96|578.31|575.51|578.41|575.61|575.83|573.03|0
1655257500000|2022-06-15 01:45:00|578.62|575.82|577.1|574.3|578.75|575.95|575.65|572.85|0
1655257800000|2022-06-15 01:50:00|577.3|574.5|572.55|569.75|577.4|574.6|572.34|569.54|0
1655258100000|2022-06-15 01:55:00|572.65|569.85|573.16|570.36|574.2|571.4|572.55|569.75|0
1655258400000|2022-06-15 02:00:00|573.37|570.57|574.71|571.91|575.43|572.63|572.96|570.16|0
1655258700000|2022-06-15 02:05:00|574.81|572.01|575.04|572.24|575.15|572.35|573.37|570.57|0
1655259000000|2022-06-15 02:10:00|575.15|572.35|575.36|572.56|575.56|572.76|574.32|571.52|0
1655259300000|2022-06-15 02:15:00|575.15|572.35|575.35|572.55|575.77|572.97|573.8|571|0
1655259600000|2022-06-15 02:20:00|575.77|572.97|575.76|572.96|576.59|573.79|574.52|571.72|0
1655259900000|2022-06-15 02:25:00|575.86|573.06|573.79|570.99|576.18|573.38|573.79|570.99|0
1655260200000|2022-06-15 02:30:00|573.9|571.1|574.93|572.13|575.35|572.55|573.48|570.68|0
1655260500000|2022-06-15 02:35:00|575.14|572.34|576.68|573.88|577|574.2|574.93|572.13|0
1655260800000|2022-06-15 02:40:00|576.89|574.09|577.61|574.81|577.82|575.02|576.47|573.67|0
1655261100000|2022-06-15 02:45:00|577.82|575.02|575.54|572.74|578.34|575.54|575.33|572.53|0
1655261400000|2022-06-15 02:50:00|575.43|572.63|575.12|572.32|575.95|573.15|574.71|571.91|0
1655261700000|2022-06-15 02:55:00|575.22|572.42|574.91|572.11|576.78|573.98|574.81|572.01|0
1655262000000|2022-06-15 03:00:00|575.12|572.32|575.32|572.52|576.46|573.66|574.91|572.11|0
1655262300000|2022-06-15 03:05:00|575.53|572.73|575.74|572.94|576.77|573.97|575.12|572.32|0
1655262600000|2022-06-15 03:10:00|575.84|573.04|576.98|574.18|577.39|574.59|575.63|572.83|0
1655262900000|2022-06-15 03:15:00|577.39|574.59|576.35|573.55|577.6|574.8|575.52|572.72|0
1655263200000|2022-06-15 03:20:00|576.14|573.34|575.11|572.31|576.35|573.55|574.28|571.48|0
1655263500000|2022-06-15 03:25:00|574.9|572.1|575.52|572.72|575.52|572.72|573.96|571.16|0
1655263800000|2022-06-15 03:30:00|575.62|572.82|574.07|571.27|575.62|572.82|573.65|570.85|0
1655264100000|2022-06-15 03:35:00|573.86|571.06|572.62|569.82|574.07|571.27|572|569.2|0
1655264400000|2022-06-15 03:40:00|572.51|569.71|572.41|569.61|572.82|570.02|571.99|569.19|0
1655264700000|2022-06-15 03:45:00|572.2|569.4|572.4|569.6|572.82|570.02|571.58|568.78|0
1655265000000|2022-06-15 03:50:00|572.5|569.7|570.54|567.74|572.61|569.81|570.34|567.54|0
1655265300000|2022-06-15 03:55:00|570.75|567.95|569.51|566.71|571.37|568.57|569.3|566.5|0
1655265600000|2022-06-15 04:00:00|569.71|566.91|569.71|566.91|569.92|567.12|569.3|566.5|0
1655265900000|2022-06-15 04:05:00|569.92|567.12|569.3|566.5|570.22|567.42|569.3|566.5|0
1655266200000|2022-06-15 04:10:00|569.09|566.29|569.29|566.49|569.81|567.01|568.88|566.08|0
1655266500000|2022-06-15 04:15:00|569.39|566.59|570.73|567.93|571.15|568.35|569.39|566.59|0
1655266800000|2022-06-15 04:20:00|570.94|568.14|571.14|568.34|571.35|568.55|570.11|567.31|0
1655267100000|2022-06-15 04:25:00|571.24|568.44|568.97|566.17|571.35|568.55|568.87|566.07|0
1655267400000|2022-06-15 04:30:00|569.08|566.28|567.22|564.42|569.49|566.69|566.4|563.6|0
1655267700000|2022-06-15 04:35:00|567.11|564.31|567.22|564.42|567.63|564.83|566.49|563.69|0
1655268000000|2022-06-15 04:40:00|567.01|564.21|568.34|565.54|568.66|565.86|567.01|564.21|0
1655268300000|2022-06-15 04:45:00|568.45|565.65|566.8|564|568.45|565.65|566.39|563.59|0
1655268600000|2022-06-15 04:50:00|566.59|563.79|565.15|562.35|566.59|563.79|564.94|562.14|0
1655268900000|2022-06-15 04:55:00|565.35|562.55|563.5|560.7|565.35|562.55|562.27|559.47|0
1655269200000|2022-06-15 05:00:00|563.71|560.91|563.29|560.49|565.24|562.44|562.47|559.67|0
1655269500000|2022-06-15 05:05:00|563.09|560.29|563.49|560.69|564.73|561.93|561.54|558.74|0
1655269800000|2022-06-15 05:10:00|563.29|560.49|562.15|559.35|563.9|561.1|561.64|558.84|0
1655270100000|2022-06-15 05:15:00|562.26|559.46|564.1|561.3|564.31|561.51|562.26|559.46|0
1655270400000|2022-06-15 05:20:00|564|561.2|560.2|557.4|564.82|562.02|560.2|557.4|0
1655270700000|2022-06-15 05:25:00|560.41|557.61|559.99|557.19|560.61|557.81|558.35|555.55|0
1655271000000|2022-06-15 05:30:00|559.79|556.99|559.58|556.78|561.43|558.63|559.17|556.37|0
1655271300000|2022-06-15 05:35:00|559.88|557.08|562.04|559.24|562.24|559.44|559.37|556.57|0
1655271600000|2022-06-15 05:40:00|562.24|559.44|563.57|560.77|563.68|560.88|560.6|557.8|0
1655271900000|2022-06-15 05:45:00|563.37|560.57|567.38|564.58|567.48|564.68|562.86|560.06|0
1655272200000|2022-06-15 05:50:00|567.27|564.47|570.36|567.56|571.09|568.29|566.35|563.55|0
1655272500000|2022-06-15 05:55:00|570.68|567.88|568.2|565.4|573.36|570.56|568.2|565.4|0
1655272800000|2022-06-15 06:00:00|567.78|564.98|567.88|565.08|571.29|568.49|565.11|562.31|0
1655273100000|2022-06-15 06:05:00|567.99|565.19|573.14|570.34|573.15|570.35|567.99|565.19|0
1655273400000|2022-06-15 06:10:00|573.04|570.24|570.46|567.66|573.35|570.55|570.04|567.24|0
1655273700000|2022-06-15 06:15:00|570.25|567.45|570.76|567.96|571.49|568.69|567.78|564.98|0
1655274000000|2022-06-15 06:20:00|570.45|567.65|574.17|571.37|575.21|572.41|570.45|567.65|0
1655274300000|2022-06-15 06:25:00|573.55|570.75|573.55|570.75|575.2|572.4|571.48|568.68|0
1655274600000|2022-06-15 06:30:00|573.85|571.05|571.48|568.68|573.85|571.05|569.93|567.13|0
1655274900000|2022-06-15 06:35:00|571.58|568.78|572.51|569.71|573.34|570.54|570.86|568.06|0
1655275200000|2022-06-15 06:40:00|572.09|569.29|572.71|569.91|572.92|570.12|570.85|568.05|0
1655275500000|2022-06-15 06:45:00|572.5|569.7|569.61|566.81|572.71|569.91|569.4|566.6|0
1655275800000|2022-06-15 06:50:00|569.2|566.4|571.67|568.87|571.67|568.87|568.58|565.78|0
1655276100000|2022-06-15 06:55:00|571.56|568.76|571.02|568.22|573.53|570.73|570.5|567.7|0
1655276400000|2022-06-15 07:00:00|570.71|567.91|570.71|567.91|574.94|572.14|570.5|567.7|0
1655276700000|2022-06-15 07:05:00|570.3|567.9|567.92|565.52|570.92|568.52|566.48|564.08|0
1655277000000|2022-06-15 07:10:00|568.44|566.04|566.17|563.77|569.98|567.58|566.17|563.77|0
1655277300000|2022-06-15 07:15:00|566.58|564.18|571.01|568.61|572.15|569.75|566.38|563.98|0
1655277600000|2022-06-15 07:20:00|571.12|568.72|567.4|565|571.12|568.72|566.37|563.97|0
1655277900000|2022-06-15 07:25:00|567.09|564.69|569.35|566.95|569.46|567.06|565.34|562.94|0
1655278200000|2022-06-15 07:30:00|569.46|567.06|572.35|569.95|573.18|570.78|566.37|563.97|0
1655278500000|2022-06-15 07:35:00|572.14|569.74|575.03|572.63|575.66|573.26|571.62|569.22|0
1655278800000|2022-06-15 07:40:00|575.13|572.73|573.68|571.28|576.69|574.29|571.72|569.32|0
1655279100000|2022-06-15 07:45:00|573.48|571.08|568.21|565.81|573.48|571.08|563.16|560.76|0
1655279400000|2022-06-15 07:50:00|567.28|564.88|573.37|570.97|574.61|572.21|566.97|564.57|0
1655279700000|2022-06-15 07:55:00|573.58|571.18|575.85|573.45|576.16|573.76|573.26|570.86|0
1655280000000|2022-06-15 08:00:00|575.44|573.04|573.57|571.17|577.72|575.32|573.57|571.17|0
1655280300000|2022-06-15 08:05:00|573.78|571.38|578.75|576.35|580.82|578.42|573.57|571.17|0
1655280600000|2022-06-15 08:10:00|579.16|576.76|579.88|577.48|580.3|577.9|578.02|575.62|0
1655280900000|2022-06-15 08:15:00|579.57|577.17|580.82|578.42|581.44|579.04|578.33|575.93|0
1655281200000|2022-06-15 08:20:00|581.03|578.63|581.23|578.83|581.96|579.56|579.98|577.58|0
1655281500000|2022-06-15 08:25:00|581.65|579.25|583.3|580.9|585.07|582.67|581.65|579.25|0
1655281800000|2022-06-15 08:30:00|583.62|581.22|585.69|583.29|586.32|583.92|583.41|581.01|0
1655282100000|2022-06-15 08:35:00|585.48|583.08|585.48|583.08|585.69|583.29|583.4|581|0
1655282400000|2022-06-15 08:40:00|585.69|583.29|582.36|579.96|586.62|584.22|582.36|579.96|0
1655282700000|2022-06-15 08:45:00|582.57|580.17|578.72|576.32|582.98|580.58|578.21|575.81|0
1655283000000|2022-06-15 08:50:00|578.21|575.81|579.03|576.63|579.45|577.05|577.17|574.77|0
1655283300000|2022-06-15 08:55:00|578.93|576.53|578.41|576.01|579.45|577.05|577.58|575.18|0
1655283600000|2022-06-15 09:00:00|578.62|576.22|572.19|569.79|578.62|576.22|571.98|569.58|0
1655283900000|2022-06-15 09:05:00|571.98|569.58|573.43|571.03|574.05|571.65|571.77|569.37|0
1655284200000|2022-06-15 09:10:00|572.8|570.4|571.56|569.16|573.01|570.61|570.01|567.61|0
1655284500000|2022-06-15 09:15:00|571.35|568.95|572.59|570.19|574.25|571.85|570.94|568.54|0
1655284800000|2022-06-15 09:20:00|572.8|570.4|571.76|569.36|573.21|570.81|570.52|568.12|0
1655285100000|2022-06-15 09:25:00|572.07|569.67|574.03|571.63|574.45|572.05|571.14|568.74|0
1655285400000|2022-06-15 09:30:00|574.34|571.94|576.1|573.7|576.82|574.42|573.62|571.22|0
1655285700000|2022-06-15 09:35:00|575.89|573.49|572.58|570.18|576.1|573.7|571.96|569.56|0
1655286000000|2022-06-15 09:40:00|572.79|570.39|577.55|575.15|578.69|576.29|572.58|570.18|0
1655286300000|2022-06-15 09:45:00|577.65|575.25|575.36|572.96|578.58|576.18|574.64|572.24|0
1655286600000|2022-06-15 09:50:00|575.47|573.07|573.4|571|576.51|574.11|572.99|570.59|0
1655286900000|2022-06-15 09:55:00|573.19|570.79|576.5|574.1|576.6|574.2|572.05|569.65|0
1655287200000|2022-06-15 10:00:00|576.6|574.2|574.32|571.92|576.6|574.2|572.98|570.58|0
1655287500000|2022-06-15 10:05:00|574.43|572.03|573.18|570.78|574.43|572.03|571.74|569.34|0
1655287800000|2022-06-15 10:10:00|573.07|570.67|574.42|572.02|574.63|572.23|572.98|570.58|0
1655288100000|2022-06-15 10:15:00|574.63|572.23|575.04|572.64|575.66|573.26|572.56|570.16|0
1655288400000|2022-06-15 10:20:00|574.93|572.53|572.55|570.15|575.24|572.84|571.93|569.53|0
1655288700000|2022-06-15 10:25:00|572.76|570.36|570.79|568.39|573.17|570.77|569.45|567.05|0
1655289000000|2022-06-15 10:30:00|570.69|568.29|568.72|566.32|573.17|570.77|568.72|566.32|0
1655289300000|2022-06-15 10:35:00|568.62|566.22|572.75|570.35|574.92|572.52|568.1|565.7|0
1655289600000|2022-06-15 10:40:00|572.96|570.56|573.05|570.65|573.99|571.59|571.92|569.52|0
1655289900000|2022-06-15 10:45:00|572.95|570.55|573.47|571.07|575.24|572.84|571.71|569.31|0
1655290200000|2022-06-15 10:50:00|573.37|570.97|572.75|570.35|575.03|572.63|571.82|569.42|0
1655290500000|2022-06-15 10:55:00|572.44|570.04|571.92|569.52|574.2|571.8|571.51|569.11|0
1655290800000|2022-06-15 11:00:00|572.75|570.35|569.85|567.45|574.61|572.21|569.65|567.25|0
1655291100000|2022-06-15 11:05:00|569.23|566.83|572.95|570.55|572.95|570.55|569.23|566.83|0
1655291400000|2022-06-15 11:10:00|572.74|570.34|575.01|572.61|575.01|572.61|571.91|569.51|0
1655291700000|2022-06-15 11:15:00|575.11|572.71|576.67|574.27|578.33|575.93|575.11|572.71|0
1655292000000|2022-06-15 11:20:00|576.77|574.37|580.4|578|580.4|578|576.67|574.27|0
1655292300000|2022-06-15 11:25:00|580.19|577.79|583.09|580.69|583.09|580.69|580.19|577.79|0
1655292600000|2022-06-15 11:30:00|582.89|580.49|585.69|583.29|586|583.6|581.43|579.03|0
1655292900000|2022-06-15 11:35:00|585.59|583.19|581.63|579.23|585.8|583.4|581.22|578.82|0
1655293200000|2022-06-15 11:40:00|581.22|578.82|581.94|579.54|583.3|580.9|581.01|578.61|0
1655293500000|2022-06-15 11:45:00|581.31|578.91|579.55|577.15|581.94|579.54|578.72|576.32|0
1655293800000|2022-06-15 11:50:00|579.76|577.36|587.03|584.63|589.12|586.72|579.14|576.74|0
1655294100000|2022-06-15 11:55:00|587.24|584.84|588.65|586.25|589.7|587.3|587.03|584.63|0
1655294400000|2022-06-15 12:00:00|588.44|586.04|588.44|586.04|589.48|587.08|584.58|582.18|0
1655294700000|2022-06-15 12:05:00|588.86|586.46|584.79|582.39|589.58|587.18|584.48|582.08|0
1655295000000|2022-06-15 12:10:00|584.58|582.18|582.08|579.68|586.77|584.37|578.66|576.26|0
1655295300000|2022-06-15 12:15:00|581.98|579.58|580.11|577.71|583.02|580.62|579.07|576.67|0
1655295600000|2022-06-15 12:20:00|579.69|577.29|583.22|580.82|585.3|582.9|579.69|577.29|0
1655295900000|2022-06-15 12:25:00|583.43|581.03|581.66|579.26|584.47|582.07|580.72|578.32|0
1655296200000|2022-06-15 12:30:00|581.56|579.16|584.05|581.65|587.17|584.77|579.06|576.66|0
1655296500000|2022-06-15 12:35:00|584.26|581.86|583.84|581.44|585.5|583.1|582.18|579.78|0
1655296800000|2022-06-15 12:40:00|583.94|581.54|586.12|583.72|586.75|584.35|580.72|578.32|0
1655297100000|2022-06-15 12:45:00|586.33|583.93|591.96|589.56|592.17|589.77|585.6|583.2|0
1655297400000|2022-06-15 12:50:00|591.55|589.15|589.31|586.91|593.28|590.88|589.31|586.91|0
1655297700000|2022-06-15 12:55:00|589.1|586.7|589.52|587.12|590.35|587.95|586.81|584.41|0
1655298000000|2022-06-15 13:00:00|590.35|587.95|586.6|584.2|592.02|589.62|586.18|583.78|0
1655298300000|2022-06-15 13:05:00|586.8|584.4|585.55|583.15|588.26|585.86|585.34|582.94|0
1655298600000|2022-06-15 13:10:00|585.34|582.94|588.19|585.79|588.82|586.42|583.19|580.79|0
1655298900000|2022-06-15 13:15:00|587.98|585.58|589.44|587.04|589.65|587.25|585.06|582.66|0
1655299200000|2022-06-15 13:20:00|589.65|587.25|587.77|585.37|590.07|587.67|587.56|585.16|0
1655299500000|2022-06-15 13:25:00|587.97|585.57|587.76|585.36|588.81|586.41|586.72|584.32|0
1655299800000|2022-06-15 13:30:00|588.07|585.67|587.42|585.02|592.99|590.59|584.22|581.82|0
1655300100000|2022-06-15 13:35:00|588.04|585.64|587.41|585.01|591.18|588.78|581.36|578.96|0
1655300400000|2022-06-15 13:40:00|587.2|584.8|592.98|590.58|597.27|594.87|587.2|584.8|0
1655300700000|2022-06-15 13:45:00|594.46|592.06|596.56|594.16|597.83|595.43|593.19|590.79|0
1655301000000|2022-06-15 13:50:00|596.98|594.58|591.64|589.24|598.82|596.42|591.64|589.24|0
1655301300000|2022-06-15 13:55:00|591.43|589.03|594.38|591.98|598.6|596.2|591.43|589.03|0
1655301600000|2022-06-15 14:00:00|594.59|592.19|600.51|598.11|600.72|598.32|592.69|590.29|0
1655301900000|2022-06-15 14:05:00|599.23|596.83|598.6|596.2|602.2|599.8|598.18|595.78|0
1655302200000|2022-06-15 14:10:00|599.44|597.04|595.85|593.45|601.14|598.74|595.85|593.45|0
1655302500000|2022-06-15 14:15:00|595|592.6|593.94|591.54|598.8|596.4|592.04|589.64|0
1655302800000|2022-06-15 14:20:00|593.31|590.91|593.73|591.33|595|592.6|590.57|588.17|0
1655303100000|2022-06-15 14:25:00|594.15|591.75|594.15|591.75|595.2|592.8|591.2|588.8|0
1655303400000|2022-06-15 14:30:00|594.78|592.38|589.09|586.69|594.78|592.38|586.35|583.95|0
1655303700000|2022-06-15 14:35:00|589.51|587.11|588.03|585.63|590.98|588.58|587.4|585|0
1655304000000|2022-06-15 14:40:00|587.61|585.21|585.72|583.32|589.08|586.68|584.88|582.48|0
1655304300000|2022-06-15 14:45:00|584.88|582.48|585.08|582.68|585.93|583.53|582.36|579.96|0
1655304600000|2022-06-15 14:50:00|584.03|581.63|577.53|575.13|585.5|583.1|576.7|574.3|0
1655304900000|2022-06-15 14:55:00|577.74|575.34|582.73|580.33|583.36|580.96|576.49|574.09|0
1655305200000|2022-06-15 15:00:00|582.52|580.12|582.31|579.91|584.83|582.43|581.05|578.65|0
1655305500000|2022-06-15 15:05:00|582.73|580.33|579.58|577.18|583.99|581.59|579.16|576.76|0
1655305800000|2022-06-15 15:10:00|579.37|576.97|575.18|572.78|580.84|578.44|574.76|572.36|0
1655306100000|2022-06-15 15:15:00|574.97|572.57|576.01|573.61|577.69|575.29|574.14|571.74|0
1655306400000|2022-06-15 15:20:00|575.81|573.41|577.92|575.52|578.55|576.15|572.88|570.48|0
1655306700000|2022-06-15 15:25:00|578.13|575.73|579.43|577.03|579.64|577.24|575.62|573.22|0
1655307000000|2022-06-15 15:30:00|579.01|576.61|578.18|575.78|580.9|578.5|576.71|574.31|0
1655307300000|2022-06-15 15:35:00|577.76|575.36|583.34|580.94|585.01|582.61|577.76|575.36|0
1655307600000|2022-06-15 15:40:00|583.13|580.73|580.48|578.08|584.38|581.98|579.64|577.24|0
1655307900000|2022-06-15 15:45:00|580.69|578.29|579.34|576.94|583.2|580.8|579.34|576.94|0
1655308200000|2022-06-15 15:50:00|579.23|576.83|580.9|578.5|580.9|578.5|578.28|575.88|0
1655308500000|2022-06-15 15:55:00|581.01|578.61|582.61|580.21|584.16|581.76|579.96|577.56|0
1655308800000|2022-06-15 16:00:00|582.82|580.42|583.63|581.23|585.11|582.71|581.98|579.58|0
1655309100000|2022-06-15 16:05:00|583.84|581.44|581.1|578.7|583.84|581.44|579.62|577.22|0
1655309400000|2022-06-15 16:10:00|580.67|578.27|585.56|583.16|585.77|583.37|580.67|578.27|0
1655309700000|2022-06-15 16:15:00|585.98|583.58|586.57|584.17|588.09|585.69|584.71|582.31|0
1655310000000|2022-06-15 16:20:00|587.1|584.7|588.99|586.59|589.62|587.22|586.24|583.84|0
1655310300000|2022-06-15 16:25:00|588.77|586.37|587.93|585.53|589.2|586.8|586.66|584.26|0
1655310600000|2022-06-15 16:30:00|588.35|585.95|587.08|584.68|590.46|588.06|586.24|583.84|0
1655310900000|2022-06-15 16:35:00|586.87|584.47|584.33|581.93|587.71|585.31|584.12|581.72|0
1655311200000|2022-06-15 16:40:00|584.12|581.72|580.54|578.14|584.96|582.56|579.07|576.67|0
1655311500000|2022-06-15 16:45:00|580.75|578.35|581.38|578.98|581.38|578.98|578.85|576.45|0
1655311800000|2022-06-15 16:50:00|581.8|579.4|575.28|572.88|581.8|579.4|574.65|572.25|0
1655312100000|2022-06-15 16:55:00|575.07|572.67|571.4|569|575.28|572.88|570.46|568.06|0
1655312400000|2022-06-15 17:00:00|570.99|568.59|574.97|572.57|576.23|573.83|570.98|568.58|0
1655312700000|2022-06-15 17:05:00|575.18|572.78|573.71|571.31|576.02|573.62|572.45|570.05|0
1655313000000|2022-06-15 17:10:00|573.92|571.52|577.6|575.2|578.12|575.72|572.66|570.26|0
1655313300000|2022-06-15 17:15:00|577.81|575.41|577.6|575.2|578.23|575.83|575.08|572.68|0
1655313600000|2022-06-15 17:20:00|577.81|575.41|579.74|577.34|580.58|578.18|576.55|574.15|0
1655313900000|2022-06-15 17:25:00|579.32|576.92|583.98|581.58|585.03|582.63|578.69|576.29|0
1655314200000|2022-06-15 17:30:00|584.19|581.79|582.72|580.32|585.03|582.63|582.51|580.11|0
1655314500000|2022-06-15 17:35:00|582.93|580.53|584.08|581.68|584.19|581.79|581.04|578.64|0
1655314800000|2022-06-15 17:40:00|583.98|581.58|582.29|579.89|584.19|581.79|581.66|579.26|0
1655315100000|2022-06-15 17:45:00|582.08|579.68|577.67|575.27|582.92|580.52|577.46|575.06|0
1655315400000|2022-06-15 17:50:00|577.88|575.48|584.24|581.84|584.34|581.94|573.29|570.89|0
1655315700000|2022-06-15 17:55:00|583.61|581.21|590.03|587.63|593.62|591.22|583.4|581|0
1655316000000|2022-06-15 18:00:00|589.08|586.68|570.58|568.18|605.39|602.99|563.7|561.3|0
1655316300000|2022-06-15 18:05:00|567.66|565.26|569.58|567.18|575.65|573.25|553.49|551.09|0
1655316600000|2022-06-15 18:10:00|568.65|566.25|568.06|565.66|570.78|568.38|558.07|555.67|0
1655316900000|2022-06-15 18:15:00|568.69|566.29|574.86|572.46|581.58|579.18|563.58|561.18|0
1655317200000|2022-06-15 18:20:00|576.32|573.92|563.56|561.16|582|579.6|560.02|557.62|0
1655317500000|2022-06-15 18:25:00|565.64|563.24|561.05|558.65|571.18|568.78|561.05|558.65|0
1655317800000|2022-06-15 18:30:00|560.22|557.82|549.66|547.26|565.01|562.61|538.78|536.38|0
1655318100000|2022-06-15 18:35:00|550.9|548.5|583.32|580.92|591.67|589.27|549.52|547.12|0
1655318400000|2022-06-15 18:40:00|580.58|578.18|615|612.12|619.95|617.07|578.58|576.18|0
1655318700000|2022-06-15 18:45:00|617.8|614.92|607.34|603.74|625.81|622.21|607.13|603.53|0
1655319000000|2022-06-15 18:50:00|610.43|606.83|593.81|590.21|615.88|612.28|586.4|582.8|0
1655319300000|2022-06-15 18:55:00|594.87|591.27|588.06|584.46|599.55|595.95|581.08|577.48|0
1655319600000|2022-06-15 19:00:00|588.9|585.3|594.69|591.81|604.22|600.62|588.9|585.3|0
1655319900000|2022-06-15 19:05:00|596.61|593.73|601.72|598.84|603.21|600.33|591.72|588.84|0
1655320200000|2022-06-15 19:10:00|601.5|598.62|594.48|591.6|605.78|602.9|586.84|583.96|0
1655320500000|2022-06-15 19:15:00|593.52|590.64|596.39|593.51|597.13|594.25|586.73|583.85|0
1655320800000|2022-06-15 19:20:00|596.7|593.82|613.8|610.92|614.99|612.11|596.7|593.82|0
1655321100000|2022-06-15 19:25:00|614.34|611.46|623.49|620.61|623.49|620.61|609.61|606.73|0
1655321400000|2022-06-15 19:30:00|623.06|620.18|634.87|631.99|636.17|633.29|618.31|615.43|0
1655321700000|2022-06-15 19:35:00|635.95|633.07|616.3|613.42|637.69|634.81|614.79|611.91|0
1655322000000|2022-06-15 19:40:00|615.01|612.13|603.19|600.31|615.01|612.13|602.02|599.14|0
1655322300000|2022-06-15 19:45:00|601.81|598.93|608.85|605.97|608.85|605.97|598.82|595.94|0
1655322600000|2022-06-15 19:50:00|602.87|599.99|593.73|590.85|603.3|600.42|590.77|587.89|0
1655322900000|2022-06-15 19:55:00|594.16|591.28|595.28|592.4|600.32|597.44|594.05|591.17|0
1655323200000|2022-06-15 20:00:00|598.46|595.58|596.97|594.09|598.89|596.01|596.13|593.25|0
1655323500000|2022-06-15 20:05:00|596.55|593.67|599.29|596.41|599.93|597.05|596.55|593.67|0
1655323800000|2022-06-15 20:10:00|599.08|596.2|593.12|590.24|599.72|596.84|593.12|590.24|0
1655324100000|2022-06-15 20:15:00|593.34|590.46|592.09|588.73|595.49|592.13|591.88|588.52|0
1655324400000|2022-06-15 20:20:00|592.3|588.94|592.28|588.92|593.98|590.62|590.59|587.23|0
1655324700000|2022-06-15 20:25:00|592.7|589.34|593.13|589.77|593.55|590.19|592.38|589.02|0
1655325000000|2022-06-15 20:30:00|593.23|589.87|596.62|593.26|596.94|593.58|593.13|589.77|0
1655325300000|2022-06-15 20:35:00|596.52|593.16|598.64|595.28|599.7|596.34|596.52|593.16|0
1655325600000|2022-06-15 20:40:00|598.43|595.07|600.13|596.77|600.13|596.77|597.58|594.22|0
1655325900000|2022-06-15 20:45:00|599.49|596.13|600.34|596.98|600.34|596.98|597.46|594.1|0
1655326200000|2022-06-15 20:50:00|600.23|596.87|599.63|596.83|600.65|597.29|598.78|595.59|0
1655326500000|2022-06-15 20:55:00|599.52|596.72|596.75|593.95|599.94|597.14|596.33|593.53|0
1655326800000|2022-06-15 21:00:00|597.39|594.59|597.26|594.46|597.39|594.59|596.59|593.79|0
1655327100000|2022-06-15 21:05:00|597.35|594.55|597.75|594.95|597.94|595.14|597.35|594.55|0
1655327400000|2022-06-15 21:10:00|597.78|594.98|597.63|594.83|597.93|595.13|597.38|594.58|0
1655327700000|2022-06-15 21:15:00|597.53|594.73|598.12|595.32|598.21|595.41|597.53|594.73|0
1655328000000|2022-06-15 21:20:00|598.15|595.35|597.93|595.13|598.46|595.66|597.81|595.01|0
1655328300000|2022-06-15 21:25:00|597.9|595.1|598.98|596.18|599.01|596.21|597.9|595.1|0
1655328600000|2022-06-15 21:30:00|599.07|596.27|599.07|596.27|599.1|596.3|598.76|595.96|0
1655328900000|2022-06-15 21:35:00|599.16|596.36|599.91|597.11|599.94|597.14|599.16|596.36|0
1655329200000|2022-06-15 21:40:00|599.94|597.14|600.55|597.75|600.68|597.88|599.88|597.08|0
1655329500000|2022-06-15 21:45:00|600.47|597.67|601.34|598.54|601.34|598.54|600.09|597.29|0
1655329800000|2022-06-15 21:50:00|601.3|598.5|600.55|597.75|601.34|598.54|600.55|597.75|0
1655330100000|2022-06-15 21:55:00|600.68|597.88|601.07|598.27|601.1|598.3|600.68|597.88|0
1655330400000|2022-06-15 22:00:00|605.24|602.44|603.64|600.84|605.24|602.44|601.82|599.02|0
1655330700000|2022-06-15 22:05:00|603.53|600.73|604.91|602.11|604.91|602.11|603|600.2|0
1655331000000|2022-06-15 22:10:00|604.7|601.9|608.64|605.84|609.07|606.27|604.7|601.9|0
1655331300000|2022-06-15 22:15:00|608.76|605.96|613.9|611.1|614.11|611.31|608.76|605.96|0
1655331600000|2022-06-15 22:20:00|614.11|611.31|611.97|609.17|614.21|611.41|611.54|608.74|0
1655331900000|2022-06-15 22:25:00|612.07|609.27|612.82|610.02|613.04|610.24|610.9|608.1|0
1655332200000|2022-06-15 22:30:00|613.03|610.23|612.49|609.69|613.89|611.09|611.11|608.31|0
1655332500000|2022-06-15 22:35:00|612.39|609.59|611.85|609.05|612.6|609.8|611.1|608.3|0
1655332800000|2022-06-15 22:40:00|611.53|608.73|610.67|607.87|611.63|608.83|609.61|606.81|0
1655333100000|2022-06-15 22:45:00|610.89|608.09|610.13|607.33|610.89|608.09|609.82|607.02|0
1655333400000|2022-06-15 22:50:00|610.24|607.44|609.17|606.37|610.88|608.08|608.96|606.16|0
1655333700000|2022-06-15 22:55:00|608.96|606.16|612.05|609.25|612.27|609.47|608.96|606.16|0
1655334000000|2022-06-15 23:00:00|612.16|609.36|610.12|607.32|612.38|609.58|610.02|607.22|0
1655334300000|2022-06-15 23:05:00|610.02|607.22|610.34|607.54|610.88|608.08|609.81|607.01|0
1655334600000|2022-06-15 23:10:00|610.23|607.43|610.02|607.22|610.87|608.07|609.59|606.79|0
1655334900000|2022-06-15 23:15:00|609.69|606.89|609.47|606.67|609.8|607|608.95|606.15|0
1655335200000|2022-06-15 23:20:00|609.59|606.79|609.37|606.57|610.23|607.43|609.37|606.57|0
1655335500000|2022-06-15 23:25:00|609.26|606.46|610.65|607.85|610.86|608.06|609.16|606.36|0
1655335800000|2022-06-15 23:30:00|610.75|607.95|610.86|608.06|610.86|608.06|610.22|607.42|0
1655336100000|2022-06-15 23:35:00|611.5|608.7|614.07|611.27|614.07|611.27|611.5|608.7|0
1655336400000|2022-06-15 23:40:00|613.85|611.05|617.17|614.37|617.17|614.37|613.42|610.62|0
1655336700000|2022-06-15 23:45:00|617.28|614.48|617.49|614.69|618.57|615.77|616.64|613.84|0
1655337000000|2022-06-15 23:50:00|617.59|614.79|618.56|615.76|619.64|616.84|617.59|614.79|0
1655337300000|2022-06-15 23:55:00|618.78|615.98|620.38|617.58|620.49|617.69|618.56|615.76|0
1655337600000|2022-06-16 00:00:00|619.42|616.62|620.81|618.01|620.81|618.01|617.06|614.26|0
1655337900000|2022-06-16 00:05:00|620.49|617.69|619.41|616.61|620.92|618.12|617.27|614.47|0
1655338200000|2022-06-16 00:10:00|619.3|616.5|620.91|618.11|620.91|618.11|618.12|615.32|0
1655338500000|2022-06-16 00:15:00|620.7|617.9|621.13|618.33|621.13|618.33|618.77|615.97|0
1655338800000|2022-06-16 00:20:00|620.91|618.11|622.41|619.61|623.27|620.47|619.73|616.93|0
1655339100000|2022-06-16 00:25:00|622.2|619.4|623.16|620.36|624.13|621.33|621.98|619.18|0
1655339400000|2022-06-16 00:30:00|623.27|620.47|623.27|620.47|624.99|622.19|623.05|620.25|0
1655339700000|2022-06-16 00:35:00|623.05|620.25|622.94|620.14|624.34|621.54|622.62|619.82|0
1655340000000|2022-06-16 00:40:00|623.05|620.25|622.29|619.49|623.27|620.47|622.19|619.39|0
1655340300000|2022-06-16 00:45:00|622.4|619.6|622.19|619.39|622.62|619.82|622.19|619.39|0
1655340600000|2022-06-16 00:50:00|622.29|619.49|623.26|620.46|623.26|620.46|622.18|619.38|0
1655340900000|2022-06-16 00:55:00|623.04|620.24|622.4|619.6|623.26|620.46|622.18|619.38|0
1655341200000|2022-06-16 01:00:00|622.18|619.38|623.14|620.34|623.25|620.45|622.18|619.38|0
1655341500000|2022-06-16 01:05:00|623.25|620.45|626.05|623.25|626.91|624.11|622.82|620.02|0
1655341800000|2022-06-16 01:10:00|626.26|623.46|630.79|627.99|630.79|627.99|626.26|623.46|0
1655342100000|2022-06-16 01:15:00|630.58|627.78|629.28|626.48|630.58|627.78|627.77|624.97|0
1655342400000|2022-06-16 01:20:00|629.06|626.26|626.47|623.67|629.06|626.26|626.04|623.24|0
1655342700000|2022-06-16 01:25:00|626.26|623.46|625.28|622.48|627.01|624.21|625.18|622.38|0
1655343000000|2022-06-16 01:30:00|625.39|622.59|622.38|619.58|625.39|622.59|622.16|619.36|0
1655343300000|2022-06-16 01:35:00|622.59|619.79|620.01|617.21|623.88|621.08|619.8|617|0
1655343600000|2022-06-16 01:40:00|620.11|617.31|614.43|611.63|620.11|617.31|614.43|611.63|0
1655343900000|2022-06-16 01:45:00|614.64|611.84|614.86|612.06|615.72|612.92|612.72|609.92|0
1655344200000|2022-06-16 01:50:00|614.43|611.63|615.07|612.27|615.5|612.7|613.78|610.98|0
1655344500000|2022-06-16 01:55:00|615.28|612.48|614.21|611.41|616.14|613.34|613.14|610.34|0
1655344800000|2022-06-16 02:00:00|613.99|611.19|616.13|613.33|616.35|613.55|613.99|611.19|0
1655345100000|2022-06-16 02:05:00|616.35|613.55|611.42|608.62|616.35|613.55|611.42|608.62|0
1655345400000|2022-06-16 02:10:00|611.74|608.94|611.63|608.83|612.49|609.69|609.92|607.12|0
1655345700000|2022-06-16 02:15:00|611.52|608.72|610.99|608.19|613.98|611.18|610.77|607.97|0
1655346000000|2022-06-16 02:20:00|610.77|607.97|610.56|607.76|612.91|610.11|610.56|607.76|0
1655346300000|2022-06-16 02:25:00|610.77|607.97|609.27|606.47|611.84|609.04|608.42|605.62|0
1655346600000|2022-06-16 02:30:00|609.49|606.69|611.62|608.82|612.05|609.25|609.06|606.26|0
1655346900000|2022-06-16 02:35:00|611.19|608.39|612.47|609.67|612.79|609.99|610.98|608.18|0
1655347200000|2022-06-16 02:40:00|612.58|609.78|614.83|612.03|615.04|612.24|611.83|609.03|0
1655347500000|2022-06-16 02:45:00|615.04|612.24|615.04|612.24|616.54|613.74|614.61|611.81|0
1655347800000|2022-06-16 02:50:00|614.82|612.02|614.39|611.59|616.32|613.52|614.18|611.38|0
1655348100000|2022-06-16 02:55:00|614.61|611.81|615.03|612.23|615.04|612.24|613.96|611.16|0
1655348400000|2022-06-16 03:00:00|615.25|612.45|615.67|612.87|615.89|613.09|614.61|611.81|0
1655348700000|2022-06-16 03:05:00|615.56|612.76|616.96|614.16|616.96|614.16|615.24|612.44|0
1655349000000|2022-06-16 03:10:00|616.74|613.94|618.67|615.87|618.67|615.87|616.53|613.73|0
1655349300000|2022-06-16 03:15:00|618.78|615.98|618.88|616.08|619.75|616.95|618.03|615.23|0
1655349600000|2022-06-16 03:20:00|618.77|615.97|620.92|618.12|621.03|618.23|618.67|615.87|0
1655349900000|2022-06-16 03:25:00|620.82|618.02|620.6|617.8|621.46|618.66|619.74|616.94|0
1655350200000|2022-06-16 03:30:00|620.38|617.58|619.31|616.51|621.03|618.23|619.09|616.29|0
1655350500000|2022-06-16 03:35:00|619.09|616.29|613.73|610.93|619.09|616.29|613.73|610.93|0
1655350800000|2022-06-16 03:40:00|613.94|611.14|612.65|609.85|614.16|611.36|611.37|608.57|0
1655351100000|2022-06-16 03:45:00|612.44|609.64|611.37|608.57|613.94|611.14|610.94|608.14|0
1655351400000|2022-06-16 03:50:00|611.58|608.78|609.44|606.64|612.75|609.95|609.23|606.43|0
1655351700000|2022-06-16 03:55:00|609.33|606.53|610.51|607.71|610.72|607.92|609.01|606.21|0
1655352000000|2022-06-16 04:00:00|610.4|607.6|606.97|604.17|612.32|609.52|606.97|604.17|0
1655352300000|2022-06-16 04:05:00|606.66|603.86|607.83|605.03|608.79|605.99|606.66|603.86|0
1655352600000|2022-06-16 04:10:00|607.94|605.14|608.36|605.56|608.58|605.78|605.59|602.79|0
1655352900000|2022-06-16 04:15:00|608.57|605.77|605.8|603|608.57|605.77|605.58|602.78|0
1655353200000|2022-06-16 04:20:00|605.69|602.89|603.88|601.08|608.25|605.45|603.88|601.08|0
1655353500000|2022-06-16 04:25:00|603.98|601.18|605.37|602.57|606.86|604.06|603.88|601.08|0
1655353800000|2022-06-16 04:30:00|605.58|602.78|608.35|605.55|608.56|605.76|605.15|602.35|0
1655354100000|2022-06-16 04:35:00|608.14|605.34|608.13|605.33|608.35|605.55|607.07|604.27|0
1655354400000|2022-06-16 04:40:00|608.24|605.44|603.86|601.06|608.35|605.55|603.44|600.64|0
1655354700000|2022-06-16 04:45:00|604.08|601.28|604.5|601.7|604.93|602.13|603.44|600.64|0
1655355000000|2022-06-16 04:50:00|604.71|601.91|603.65|600.85|604.71|601.91|603.22|600.42|0
1655355300000|2022-06-16 04:55:00|603.86|601.06|601.73|598.93|605.14|602.34|601.73|598.93|0
1655355600000|2022-06-16 05:00:00|601.94|599.14|599.91|597.11|603|600.2|599.17|596.37|0
1655355900000|2022-06-16 05:05:00|600.02|597.22|597.89|595.09|600.23|597.43|597.26|594.46|0
1655356200000|2022-06-16 05:10:00|597.68|594.88|594.28|591.48|598.32|595.52|593.01|590.21|0
1655356500000|2022-06-16 05:15:00|594.38|591.58|595.23|592.43|596.4|593.6|593.53|590.73|0
1655356800000|2022-06-16 05:20:00|595.13|592.33|594.91|592.11|597.25|594.45|594.28|591.48|0
1655357100000|2022-06-16 05:25:00|595.01|592.21|595.97|593.17|598.41|595.61|594.91|592.11|0
1655357400000|2022-06-16 05:30:00|596.07|593.27|591.83|589.03|597.24|594.44|591.73|588.93|0
1655357700000|2022-06-16 05:35:00|591.94|589.14|591.09|588.29|592.36|589.56|589.4|586.6|0
1655358000000|2022-06-16 05:40:00|590.88|588.08|591.4|588.6|593.31|590.51|590.24|587.44|0
1655358300000|2022-06-16 05:45:00|591.51|588.71|590.03|587.23|591.51|588.71|588.12|585.32|0
1655358600000|2022-06-16 05:50:00|589.7|586.9|584.53|581.73|590.03|587.23|584.53|581.73|0
1655358900000|2022-06-16 05:55:00|584.74|581.94|583.89|581.09|585.37|582.57|583.89|581.09|0
1655359200000|2022-06-16 06:00:00|585.16|582.36|585.37|582.57|589.81|587.01|584.74|581.94|0
1655359500000|2022-06-16 06:05:00|585.58|582.78|585.37|582.57|585.79|582.99|582.63|579.83|0
1655359800000|2022-06-16 06:10:00|584.73|581.93|583.99|581.19|585.78|582.98|583.26|580.46|0
1655360100000|2022-06-16 06:15:00|584.1|581.3|581.99|579.19|585.78|582.98|581.67|578.87|0
1655360400000|2022-06-16 06:20:00|581.67|578.87|581.56|578.76|583.46|580.66|580.72|577.92|0
1655360700000|2022-06-16 06:25:00|582.19|579.39|579.42|576.62|583.25|580.45|579.21|576.41|0
1655361000000|2022-06-16 06:30:00|579.21|576.41|571.03|568.23|579.42|576.62|568.1|565.3|0
1655361300000|2022-06-16 06:35:00|570.5|567.7|567.68|564.88|571.03|568.23|567.15|564.35|0
1655361600000|2022-06-16 06:40:00|567.47|564.67|566.63|563.83|567.47|564.67|562.05|559.25|0
1655361900000|2022-06-16 06:45:00|566.84|564.04|569.44|566.64|570.6|567.8|566.42|563.62|0
1655362200000|2022-06-16 06:50:00|568.72|565.92|567.32|564.52|570.6|567.8|566.73|563.93|0
1655362500000|2022-06-16 06:55:00|568.15|565.35|567.52|564.72|569.09|566.29|565.95|563.15|0
1655362800000|2022-06-16 07:00:00|567.31|564.51|569.47|566.11|571.15|567.79|564.81|562.01|0
1655363100000|2022-06-16 07:05:00|568.4|565.52|566.3|563.42|569.65|566.77|565.78|562.9|0
1655363400000|2022-06-16 07:10:00|566.93|564.05|565.68|562.8|567.14|564.26|561.09|558.21|0
1655363700000|2022-06-16 07:15:00|565.47|562.59|557.41|554.53|565.47|562.59|553.68|550.8|0
1655364000000|2022-06-16 07:20:00|557.72|554.84|548.09|545.21|557.72|554.84|548.09|545.21|0
1655364300000|2022-06-16 07:25:00|548.51|545.63|554.38|551.5|555.42|552.54|546.33|543.45|0
1655364600000|2022-06-16 07:30:00|553.97|551.09|540.08|537.2|553.97|551.09|536.3|533.42|0
1655364900000|2022-06-16 07:35:00|540.8|537.92|537.68|534.8|542.03|539.15|533.71|530.83|0
1655365200000|2022-06-16 07:40:00|538.19|535.31|540.64|537.76|540.84|537.96|532.99|530.11|0
1655365500000|2022-06-16 07:45:00|540.23|537.35|539.41|536.53|543.71|540.83|537.16|534.28|0
1655365800000|2022-06-16 07:50:00|539.61|536.73|538.38|535.5|539.61|536.73|531.66|528.78|0
1655366100000|2022-06-16 07:55:00|538.48|535.6|539.81|536.93|542.68|539.8|535.33|532.45|0
1655366400000|2022-06-16 08:00:00|539.2|536.32|546.57|543.69|547.59|544.71|537.16|534.28|0
1655366700000|2022-06-16 08:05:00|546.77|543.89|543.92|541.04|547.51|544.63|543.49|540.61|0
1655367000000|2022-06-16 08:10:00|544.02|541.14|543.61|540.73|544.64|541.76|540.95|538.07|0
1655367300000|2022-06-16 08:15:00|543.3|540.42|542.38|539.5|546.48|543.6|542.38|539.5|0
1655367600000|2022-06-16 08:20:00|542.47|539.59|541.96|539.08|544.02|541.14|538.38|535.5|0
1655367900000|2022-06-16 08:25:00|542.17|539.29|543.62|540.74|545.37|542.49|540.53|537.65|0
1655368200000|2022-06-16 08:30:00|543.52|540.64|537.47|534.59|543.82|540.94|537.47|534.59|0
1655368500000|2022-06-16 08:35:00|536.96|534.08|541.97|539.09|541.97|539.09|536.14|533.26|0
1655368800000|2022-06-16 08:40:00|541.87|538.99|535.73|532.85|541.87|538.99|535.12|532.24|0
1655369100000|2022-06-16 08:45:00|535.93|533.05|539|536.12|539.41|536.53|535.93|533.05|0
1655369400000|2022-06-16 08:50:00|538.79|535.91|532.87|529.99|538.79|535.91|530.42|527.54|0
1655369700000|2022-06-16 08:55:00|532.96|530.08|527.16|524.28|533.07|530.19|527.06|524.18|0
1655370000000|2022-06-16 09:00:00|526.96|524.08|522.24|519.36|527.16|524.28|520.02|517.14|0
1655370300000|2022-06-16 09:05:00|522.14|519.26|522.65|519.77|524.37|521.49|520.54|517.66|0
1655370600000|2022-06-16 09:10:00|522.35|519.47|526.59|523.71|527.09|524.21|521.75|518.87|0
1655370900000|2022-06-16 09:15:00|526.48|523.6|526.18|523.3|530.13|527.25|525.58|522.7|0
1655371200000|2022-06-16 09:20:00|526.28|523.4|526.99|524.11|527.39|524.51|519.93|517.05|0
1655371500000|2022-06-16 09:25:00|526.68|523.8|529.92|527.04|530.43|527.55|526.18|523.3|0
1655371800000|2022-06-16 09:30:00|529.31|526.43|524.95|522.07|530.32|527.44|524.65|521.77|0
1655372100000|2022-06-16 09:35:00|525.06|522.18|524.75|521.87|526.68|523.8|524.25|521.37|0
1655372400000|2022-06-16 09:40:00|525.06|522.18|525.35|522.47|527.68|524.8|522.02|519.14|0
1655372700000|2022-06-16 09:45:00|524.95|522.07|528.29|525.41|528.29|525.41|523.94|521.06|0
1655373000000|2022-06-16 09:50:00|528.49|525.61|529.1|526.22|529.3|526.42|525.45|522.57|0
1655373300000|2022-06-16 09:55:00|529.3|526.42|531.33|528.45|532.34|529.46|527.68|524.8|0
1655373600000|2022-06-16 10:00:00|531.42|528.54|534.98|532.1|535.39|532.51|527.67|524.79|0
1655373900000|2022-06-16 10:05:00|534.67|531.79|534.57|531.69|535.8|532.92|533.56|530.68|0
1655374200000|2022-06-16 10:10:00|534.78|531.9|533.35|530.47|537.42|534.54|533.15|530.27|0
1655374500000|2022-06-16 10:15:00|533.45|530.57|535.38|532.5|535.38|532.5|532.13|529.25|0
1655374800000|2022-06-16 10:20:00|534.36|531.48|528.67|525.79|534.36|531.48|527.86|524.98|0
1655375100000|2022-06-16 10:25:00|528.47|525.59|527.05|524.17|529.08|526.2|526.85|523.97|0
1655375400000|2022-06-16 10:30:00|526.85|523.97|525.22|522.34|528.36|525.48|524.71|521.83|0
1655375700000|2022-06-16 10:35:00|525.12|522.24|524.51|521.63|525.93|523.05|523.6|520.72|0
1655376000000|2022-06-16 10:40:00|524.41|521.53|524.81|521.93|525.02|522.14|523.6|520.72|0
1655376300000|2022-06-16 10:45:00|524.71|521.83|526.83|523.95|527.24|524.36|523.19|520.31|0
1655376600000|2022-06-16 10:50:00|526.63|523.75|524.7|521.82|527.84|524.96|522.38|519.5|0
1655376900000|2022-06-16 10:55:00|524.81|521.93|524.2|521.32|529.06|526.18|522.88|520|0
1655377200000|2022-06-16 11:00:00|524.6|521.72|530.27|527.39|531.38|528.5|524.6|521.72|0
1655377500000|2022-06-16 11:05:00|530.16|527.28|530.36|527.48|533.52|530.64|529.05|526.17|0
1655377800000|2022-06-16 11:10:00|530.47|527.59|528.54|525.66|531.18|528.3|527.83|524.95|0
1655378100000|2022-06-16 11:15:00|528.84|525.96|526.61|523.73|528.84|525.96|524.69|521.81|0
1655378400000|2022-06-16 11:20:00|526.71|523.83|527.01|524.13|528.33|525.45|524.49|521.61|0
1655378700000|2022-06-16 11:25:00|527.32|524.44|532.79|529.91|534.31|531.43|526.71|523.83|0
1655379000000|2022-06-16 11:30:00|532.18|529.3|532.78|529.9|533.19|530.31|527.72|524.84|0
1655379300000|2022-06-16 11:35:00|532.99|530.11|530.89|528.01|534.1|531.22|530.89|528.01|0
1655379600000|2022-06-16 11:40:00|530.49|527.61|527.85|524.97|531.39|528.51|526.33|523.45|0
1655379900000|2022-06-16 11:45:00|527.24|524.36|523.3|520.42|527.24|524.36|522.8|519.92|0
1655380200000|2022-06-16 11:50:00|524.01|521.13|525.82|522.94|526.02|523.14|522.59|519.71|0
1655380500000|2022-06-16 11:55:00|525.62|522.74|530.27|527.39|531.29|528.41|524.61|521.73|0
1655380800000|2022-06-16 12:00:00|530.07|527.19|536.57|533.69|538.6|535.72|528.65|525.77|0
1655381100000|2022-06-16 12:05:00|536.97|534.09|540.23|537.35|541.25|538.37|536.36|533.48|0
1655381400000|2022-06-16 12:10:00|540.03|537.15|541.86|538.98|543.5|540.62|539.42|536.54|0
1655381700000|2022-06-16 12:15:00|541.45|538.57|536.76|533.88|543.5|540.62|536.35|533.47|0
1655382000000|2022-06-16 12:20:00|537.06|534.18|543.08|540.2|543.7|540.82|536.96|534.08|0
1655382300000|2022-06-16 12:25:00|542.67|539.79|540.73|537.85|544.92|542.04|539.71|536.83|0
1655382600000|2022-06-16 12:30:00|540.52|537.64|542.77|539.89|545.02|542.14|538.69|535.81|0
1655382900000|2022-06-16 12:35:00|543.08|540.2|546.76|543.88|549.22|546.34|541.24|538.36|0
1655383200000|2022-06-16 12:40:00|546.55|543.67|541.84|538.96|546.76|543.88|540.62|537.74|0
1655383500000|2022-06-16 12:45:00|541.64|538.76|538.37|535.49|543.27|540.39|537.56|534.68|0
1655383800000|2022-06-16 12:50:00|538.58|535.7|538.37|535.49|540.61|537.73|537.56|534.68|0
1655384100000|2022-06-16 12:55:00|538.57|535.69|535.61|532.73|539.8|536.92|534.39|531.51|0
1655384400000|2022-06-16 13:00:00|535.51|532.63|536.37|533.49|540.02|537.14|534.09|531.21|0
1655384700000|2022-06-16 13:05:00|536.27|533.39|534.54|531.66|536.98|534.1|532.51|529.63|0
1655385000000|2022-06-16 13:10:00|534.33|531.45|533.72|530.84|534.94|532.06|532.1|529.22|0
1655385300000|2022-06-16 13:15:00|533.52|530.64|531.69|528.81|533.92|531.04|531.28|528.4|0
1655385600000|2022-06-16 13:20:00|531.48|528.6|529.04|526.16|532.29|529.41|528.84|525.96|0
1655385900000|2022-06-16 13:25:00|528.64|525.76|528.03|525.15|530.87|527.99|527.22|524.34|0
1655386200000|2022-06-16 13:30:00|528.23|525.35|520.35|517.47|531.27|528.39|519.54|516.66|0
1655386500000|2022-06-16 13:35:00|519.94|517.06|514.11|511.23|523.98|521.1|510.1|507.22|0
1655386800000|2022-06-16 13:40:00|513.91|511.03|511.1|508.22|516.92|514.04|508.3|505.42|0
1655387100000|2022-06-16 13:45:00|510.7|507.82|519.93|517.05|523.97|521.09|509.9|507.02|0
1655387400000|2022-06-16 13:50:00|519.33|516.45|510.18|507.3|519.33|516.45|507.35|504.47|0
1655387700000|2022-06-16 13:55:00|509.17|506.29|512.3|509.42|517.45|514.57|509.17|506.29|0
1655388000000|2022-06-16 14:00:00|511|508.12|506.37|503.49|514.02|511.14|505.57|502.69|0
1655388300000|2022-06-16 14:05:00|505.77|502.89|505.77|502.89|506.37|503.49|500.97|498.09|0
1655388600000|2022-06-16 14:10:00|505.37|502.49|504.42|501.54|508.01|505.13|502.96|500.08|0
1655388900000|2022-06-16 14:15:00|503.83|500.95|505.42|502.54|511.01|508.13|503.63|500.75|0
1655389200000|2022-06-16 14:20:00|504.22|501.34|513.61|510.73|515.62|512.74|504.22|501.34|0
1655389500000|2022-06-16 14:25:00|513.81|510.93|515.82|512.94|516.62|513.74|512.81|509.93|0
1655389800000|2022-06-16 14:30:00|515.01|512.13|513|510.12|516.22|513.34|510.2|507.32|0
1655390100000|2022-06-16 14:35:00|512.4|509.52|505.6|502.72|512.8|509.92|505.4|502.52|0
1655390400000|2022-06-16 14:40:00|505.4|502.52|497.65|494.77|506.6|503.72|497.65|494.77|0
1655390700000|2022-06-16 14:45:00|497.84|494.96|493.29|490.41|499.23|496.35|493.29|490.41|0
1655391000000|2022-06-16 14:50:00|493.49|490.61|494.27|491.39|495.07|492.19|489.74|486.86|0
1655391300000|2022-06-16 14:55:00|494.47|491.59|492.77|489.89|498.1|495.22|492.77|489.89|0
1655391600000|2022-06-16 15:00:00|492.57|489.69|499.08|496.2|500.27|497.39|492.37|489.49|0
1655391900000|2022-06-16 15:05:00|498.49|495.61|498.68|495.8|498.88|496|493.94|491.06|0
1655392200000|2022-06-16 15:10:00|498.28|495.4|506.81|503.93|506.81|503.93|497.3|494.42|0
1655392500000|2022-06-16 15:15:00|505.62|502.74|504.46|501.58|509.4|506.52|503.67|500.79|0
1655392800000|2022-06-16 15:20:00|504.07|501.19|508.2|505.32|510.39|507.51|502.41|499.53|0
1655393100000|2022-06-16 15:25:00|508|505.12|511.18|508.3|516.56|513.68|507.41|504.53|0
1655393400000|2022-06-16 15:30:00|511.38|508.5|507|504.12|512.37|509.49|506.8|503.92|0
1655393700000|2022-06-16 15:35:00|506.41|503.53|508.93|506.05|509.53|506.65|505.15|502.27|0
1655394000000|2022-06-16 15:40:00|509.13|506.25|501.78|498.9|509.53|506.65|499.21|496.33|0
1655394300000|2022-06-16 15:45:00|501.28|498.4|501.97|499.09|502.17|499.29|499.5|496.62|0
1655394600000|2022-06-16 15:50:00|502.77|499.89|499.99|497.11|504.55|501.67|498.31|495.43|0
1655394900000|2022-06-16 15:55:00|500.19|497.31|507.92|505.04|507.92|505.04|499.79|496.91|0
1655395200000|2022-06-16 16:00:00|507.72|504.84|503.15|500.27|508.92|506.04|500.98|498.1|0
1655395500000|2022-06-16 16:05:00|502.76|499.88|497.61|494.73|504.34|501.46|497.61|494.73|0
1655395800000|2022-06-16 16:10:00|497.41|494.53|496.03|493.15|501.37|498.49|495.63|492.75|0
1655396100000|2022-06-16 16:15:00|495.83|492.95|498|495.12|501.76|498.88|495.83|492.95|0
1655396400000|2022-06-16 16:20:00|497.8|494.92|498.98|496.1|500.77|497.89|496.02|493.14|0
1655396700000|2022-06-16 16:25:00|498.78|495.9|506.11|503.23|507.11|504.23|497.6|494.72|0
1655397000000|2022-06-16 16:30:00|506.31|503.43|504.32|501.44|507.7|504.82|500.06|497.18|0
1655397300000|2022-06-16 16:35:00|504.12|501.24|501.64|498.76|504.12|501.24|498.38|495.5|0
1655397600000|2022-06-16 16:40:00|501.94|499.06|506.1|503.22|508.29|505.41|499.96|497.08|0
1655397900000|2022-06-16 16:45:00|505.71|502.83|508.29|505.41|509.98|507.1|503.52|500.64|0
1655398200000|2022-06-16 16:50:00|508.49|505.61|505.9|503.02|509.68|506.8|504.31|501.43|0
1655398500000|2022-06-16 16:55:00|506.1|503.22|505.1|502.22|506.1|503.22|501.73|498.85|0
1655398800000|2022-06-16 17:00:00|506.29|503.41|504.9|502.02|510.87|507.99|503.51|500.63|0
1655399100000|2022-06-16 17:05:00|505.3|502.42|512.16|509.28|514.86|511.98|503.51|500.63|0
1655399400000|2022-06-16 17:10:00|512.06|509.18|510.06|507.18|512.55|509.67|507.67|504.79|0
1655399700000|2022-06-16 17:15:00|509.86|506.98|507.67|504.79|511.95|509.07|507.67|504.79|0
1655400000000|2022-06-16 17:20:00|507.87|504.99|502.7|499.82|508.27|505.39|502.31|499.43|0
1655400300000|2022-06-16 17:25:00|502.9|500.02|512.85|509.97|516.45|513.57|501.51|498.63|0
1655400600000|2022-06-16 17:30:00|510.05|507.17|512.64|509.76|514.84|511.96|506.67|503.79|0
1655400900000|2022-06-16 17:35:00|512.84|509.96|510.64|507.76|513.24|510.36|506.66|503.78|0
1655401200000|2022-06-16 17:40:00|510.45|507.57|502.1|499.22|511.44|508.56|502.1|499.22|0
1655401500000|2022-06-16 17:45:00|501.7|498.82|502.09|499.21|502.78|499.9|498.33|495.45|0
1655401800000|2022-06-16 17:50:00|502.88|500|499.52|496.64|502.88|500|498.62|495.74|0
1655402100000|2022-06-16 17:55:00|499.71|496.83|489.7|486.82|500.7|497.82|489.11|486.23|0
1655402400000|2022-06-16 18:00:00|489.11|486.23|491.28|488.4|493.26|490.38|488.71|485.83|0
1655402700000|2022-06-16 18:05:00|491.08|488.2|487.72|484.84|492.27|489.39|485.75|482.87|0
1655403000000|2022-06-16 18:10:00|487.33|484.45|490.09|487.21|490.68|487.8|487.13|484.25|0
1655403300000|2022-06-16 18:15:00|489.89|487.01|489.49|486.61|490.08|487.2|487.12|484.24|0
1655403600000|2022-06-16 18:20:00|489.88|487|485.55|482.67|490.48|487.6|484.76|481.88|0
1655403900000|2022-06-16 18:25:00|485.74|482.86|484.17|481.29|487.12|484.24|484.17|481.29|0
1655404200000|2022-06-16 18:30:00|483.58|480.7|484.75|481.87|487.9|485.02|482.98|480.1|0
1655404500000|2022-06-16 18:35:00|484.95|482.07|486.13|483.25|487.7|484.82|482.98|480.1|0
1655404800000|2022-06-16 18:40:00|486.32|483.44|487.9|485.02|493.23|490.35|486.32|483.44|0
1655405100000|2022-06-16 18:45:00|487.5|484.62|476.9|474.02|489.87|486.99|476.9|474.02|0
1655405400000|2022-06-16 18:50:00|477.1|474.22|475.92|473.04|479.83|476.95|475.34|472.46|0
1655405700000|2022-06-16 18:55:00|476.12|473.24|482.72|479.84|482.72|479.84|475.53|472.65|0
1655406000000|2022-06-16 19:00:00|482.53|479.65|491.55|488.67|494.51|491.63|481.55|478.67|0
1655406300000|2022-06-16 19:05:00|491.36|488.48|498.07|495.19|498.07|495.19|486.83|483.95|0
1655406600000|2022-06-16 19:10:00|497.87|494.99|494.5|491.62|502.83|499.95|491.35|488.47|0
1655406900000|2022-06-16 19:15:00|492.93|490.05|496.87|493.99|496.87|493.99|488.99|486.11|0
1655407200000|2022-06-16 19:20:00|496.97|494.09|496.87|493.99|500.64|497.76|495.49|492.61|0
1655407500000|2022-06-16 19:25:00|496.47|493.59|499.64|496.76|503.61|500.73|495.09|492.21|0
1655407800000|2022-06-16 19:30:00|499.24|496.36|488.78|485.9|500.43|497.55|487.8|484.92|0
1655408100000|2022-06-16 19:35:00|487.69|484.81|492.49|489.61|493.78|490.9|486.92|484.04|0
1655408400000|2022-06-16 19:40:00|492.69|489.81|489.73|486.85|499.63|496.75|489.73|486.85|0
1655408700000|2022-06-16 19:45:00|489.53|486.65|483.82|480.94|491.5|488.62|481.86|478.98|0
1655409000000|2022-06-16 19:50:00|484.51|481.63|488.34|485.46|490.91|488.03|484.02|481.14|0
1655409300000|2022-06-16 19:55:00|489.33|486.45|502|499.12|502|499.12|487.56|484.68|0
1655409600000|2022-06-16 20:00:00|498.82|495.94|497.72|494.84|502.2|499.32|496.83|493.95|0
1655409900000|2022-06-16 20:05:00|497.43|494.55|495.24|492.36|502.99|500.11|495.24|492.36|0
1655410200000|2022-06-16 20:10:00|494.85|491.97|504.58|501.7|504.58|501.7|494.85|491.97|0
1655410500000|2022-06-16 20:15:00|503.72|500.36|498.25|494.89|503.92|500.56|497.86|494.5|0
1655410800000|2022-06-16 20:20:00|498.65|495.29|499.53|496.17|499.64|496.28|497.55|494.19|0
1655411100000|2022-06-16 20:25:00|499.44|496.08|501.72|498.36|501.72|498.36|498.05|494.69|0
1655411400000|2022-06-16 20:30:00|501.82|498.46|500.82|497.46|503.01|499.65|500.82|497.46|0
1655411700000|2022-06-16 20:35:00|500.62|497.26|500.22|496.86|501.51|498.15|500.03|496.67|0
1655412000000|2022-06-16 20:40:00|500.32|496.96|500.22|496.86|500.82|497.46|499.82|496.46|0
1655412300000|2022-06-16 20:45:00|500.51|497.15|504.8|501.44|504.8|501.44|500.51|497.15|0
1655412600000|2022-06-16 20:50:00|504.49|501.13|506.39|503.03|506.99|503.63|504.4|501.04|0
1655412900000|2022-06-16 20:55:00|506.19|502.83|505.88|502.52|507.28|503.92|504.99|501.63|0
1655413200000|2022-06-16 21:00:00|505.51|502.15|506.12|502.76|506.12|502.76|505.22|501.86|0
1655413500000|2022-06-16 21:05:00|506.09|502.73|506.06|502.7|506.24|502.88|505.62|502.26|0
1655413800000|2022-06-16 21:10:00|505.83|502.47|506.2|502.84|506.29|502.93|505.83|502.47|0
1655414100000|2022-06-16 21:15:00|505.88|502.52|506.23|502.87|506.25|502.89|505.85|502.49|0
1655414400000|2022-06-16 21:20:00|506.25|502.89|506.63|503.27|506.78|503.42|506.25|502.89|0
1655414700000|2022-06-16 21:25:00|506.54|503.18|506.71|503.35|506.71|503.35|506.19|502.83|0
1655415000000|2022-06-16 21:30:00|506.68|503.32|506.07|502.71|506.97|503.61|506.01|502.65|0
1655415300000|2022-06-16 21:35:00|506.01|502.65|505.78|502.42|506.01|502.65|505.72|502.36|0
1655415600000|2022-06-16 21:40:00|505.74|502.38|506.31|502.95|506.31|502.95|505.69|502.33|0
1655415900000|2022-06-16 21:45:00|506.16|502.8|505.35|501.99|506.16|502.8|505.35|501.99|0
1655416200000|2022-06-16 21:50:00|505.38|502.02|505.64|502.28|506.02|502.66|505.35|501.99|0
1655416500000|2022-06-16 21:55:00|505.73|502.37|506.24|502.88|506.36|503|505.64|502.28|0
1655416800000|2022-06-16 22:00:00|506.84|503.48|509.74|506.38|510.34|506.98|506.84|503.48|0
1655417100000|2022-06-16 22:05:00|510.04|506.68|506.94|503.58|510.74|507.38|506.94|503.58|0
1655336700000|2022-06-15 23:45:00|617.28|614.48|617.49|614.69|618.57|615.77|616.64|613.84|0
1655337000000|2022-06-15 23:50:00|617.59|614.79|618.56|615.76|619.64|616.84|617.59|614.79|0
1655337300000|2022-06-15 23:55:00|618.78|615.98|620.38|617.58|620.49|617.69|618.56|615.76|0
1655337600000|2022-06-16 00:00:00|619.42|616.62|620.81|618.01|620.81|618.01|617.06|614.26|0
1655337900000|2022-06-16 00:05:00|620.49|617.69|619.41|616.61|620.92|618.12|617.27|614.47|0
1655338200000|2022-06-16 00:10:00|619.3|616.5|620.91|618.11|620.91|618.11|618.12|615.32|0
1655338500000|2022-06-16 00:15:00|620.7|617.9|621.13|618.33|621.13|618.33|618.77|615.97|0
1655338800000|2022-06-16 00:20:00|620.91|618.11|622.41|619.61|623.27|620.47|619.73|616.93|0
1655339100000|2022-06-16 00:25:00|622.2|619.4|623.16|620.36|624.13|621.33|621.98|619.18|0
1655339400000|2022-06-16 00:30:00|623.27|620.47|623.27|620.47|624.99|622.19|623.05|620.25|0
1655339700000|2022-06-16 00:35:00|623.05|620.25|622.94|620.14|624.34|621.54|622.62|619.82|0
1655340000000|2022-06-16 00:40:00|623.05|620.25|622.29|619.49|623.27|620.47|622.19|619.39|0
1655340300000|2022-06-16 00:45:00|622.4|619.6|622.19|619.39|622.62|619.82|622.19|619.39|0
1655340600000|2022-06-16 00:50:00|622.29|619.49|623.26|620.46|623.26|620.46|622.18|619.38|0
1655340900000|2022-06-16 00:55:00|623.04|620.24|622.4|619.6|623.26|620.46|622.18|619.38|0
1655341200000|2022-06-16 01:00:00|622.18|619.38|623.14|620.34|623.25|620.45|622.18|619.38|0
1655341500000|2022-06-16 01:05:00|623.25|620.45|626.05|623.25|626.91|624.11|622.82|620.02|0
1655341800000|2022-06-16 01:10:00|626.26|623.46|630.79|627.99|630.79|627.99|626.26|623.46|0
1655342100000|2022-06-16 01:15:00|630.58|627.78|629.28|626.48|630.58|627.78|627.77|624.97|0
1655342400000|2022-06-16 01:20:00|629.06|626.26|626.47|623.67|629.06|626.26|626.04|623.24|0
1655342700000|2022-06-16 01:25:00|626.26|623.46|625.28|622.48|627.01|624.21|625.18|622.38|0
1655343000000|2022-06-16 01:30:00|625.39|622.59|622.38|619.58|625.39|622.59|622.16|619.36|0
1655343300000|2022-06-16 01:35:00|622.59|619.79|620.01|617.21|623.88|621.08|619.8|617|0
1655343600000|2022-06-16 01:40:00|620.11|617.31|614.43|611.63|620.11|617.31|614.43|611.63|0
1655343900000|2022-06-16 01:45:00|614.64|611.84|614.86|612.06|615.72|612.92|612.72|609.92|0
1655344200000|2022-06-16 01:50:00|614.43|611.63|615.07|612.27|615.5|612.7|613.78|610.98|0
1655344500000|2022-06-16 01:55:00|615.28|612.48|614.21|611.41|616.14|613.34|613.14|610.34|0
1655344800000|2022-06-16 02:00:00|613.99|611.19|616.13|613.33|616.35|613.55|613.99|611.19|0
1655345100000|2022-06-16 02:05:00|616.35|613.55|611.42|608.62|616.35|613.55|611.42|608.62|0
1655345400000|2022-06-16 02:10:00|611.74|608.94|611.63|608.83|612.49|609.69|609.92|607.12|0
1655345700000|2022-06-16 02:15:00|611.52|608.72|610.99|608.19|613.98|611.18|610.77|607.97|0
1655346000000|2022-06-16 02:20:00|610.77|607.97|610.56|607.76|612.91|610.11|610.56|607.76|0
1655346300000|2022-06-16 02:25:00|610.77|607.97|609.27|606.47|611.84|609.04|608.42|605.62|0
1655346600000|2022-06-16 02:30:00|609.49|606.69|611.62|608.82|612.05|609.25|609.06|606.26|0
1655346900000|2022-06-16 02:35:00|611.19|608.39|612.47|609.67|612.79|609.99|610.98|608.18|0
1655347200000|2022-06-16 02:40:00|612.58|609.78|614.83|612.03|615.04|612.24|611.83|609.03|0
1655347500000|2022-06-16 02:45:00|615.04|612.24|615.04|612.24|616.54|613.74|614.61|611.81|0
1655347800000|2022-06-16 02:50:00|614.82|612.02|614.39|611.59|616.32|613.52|614.18|611.38|0
1655348100000|2022-06-16 02:55:00|614.61|611.81|615.03|612.23|615.04|612.24|613.96|611.16|0
1655348400000|2022-06-16 03:00:00|615.25|612.45|615.67|612.87|615.89|613.09|614.61|611.81|0
1655348700000|2022-06-16 03:05:00|615.56|612.76|616.96|614.16|616.96|614.16|615.24|612.44|0
1655349000000|2022-06-16 03:10:00|616.74|613.94|618.67|615.87|618.67|615.87|616.53|613.73|0
1655349300000|2022-06-16 03:15:00|618.78|615.98|618.88|616.08|619.75|616.95|618.03|615.23|0
1655349600000|2022-06-16 03:20:00|618.77|615.97|620.92|618.12|621.03|618.23|618.67|615.87|0
1655349900000|2022-06-16 03:25:00|620.82|618.02|620.6|617.8|621.46|618.66|619.74|616.94|0
1655350200000|2022-06-16 03:30:00|620.38|617.58|619.31|616.51|621.03|618.23|619.09|616.29|0
1655350500000|2022-06-16 03:35:00|619.09|616.29|613.73|610.93|619.09|616.29|613.73|610.93|0
1655350800000|2022-06-16 03:40:00|613.94|611.14|612.65|609.85|614.16|611.36|611.37|608.57|0
1655351100000|2022-06-16 03:45:00|612.44|609.64|611.37|608.57|613.94|611.14|610.94|608.14|0
1655351400000|2022-06-16 03:50:00|611.58|608.78|609.44|606.64|612.75|609.95|609.23|606.43|0
1655351700000|2022-06-16 03:55:00|609.33|606.53|610.51|607.71|610.72|607.92|609.01|606.21|0
1655352000000|2022-06-16 04:00:00|610.4|607.6|606.97|604.17|612.32|609.52|606.97|604.17|0
1655352300000|2022-06-16 04:05:00|606.66|603.86|607.83|605.03|608.79|605.99|606.66|603.86|0
1655352600000|2022-06-16 04:10:00|607.94|605.14|608.36|605.56|608.58|605.78|605.59|602.79|0
1655352900000|2022-06-16 04:15:00|608.57|605.77|605.8|603|608.57|605.77|605.58|602.78|0
1655353200000|2022-06-16 04:20:00|605.69|602.89|603.88|601.08|608.25|605.45|603.88|601.08|0
1655353500000|2022-06-16 04:25:00|603.98|601.18|605.37|602.57|606.86|604.06|603.88|601.08|0
1655353800000|2022-06-16 04:30:00|605.58|602.78|608.35|605.55|608.56|605.76|605.15|602.35|0
1655354100000|2022-06-16 04:35:00|608.14|605.34|608.13|605.33|608.35|605.55|607.07|604.27|0
1655354400000|2022-06-16 04:40:00|608.24|605.44|603.86|601.06|608.35|605.55|603.44|600.64|0
1655354700000|2022-06-16 04:45:00|604.08|601.28|604.5|601.7|604.93|602.13|603.44|600.64|0
1655355000000|2022-06-16 04:50:00|604.71|601.91|603.65|600.85|604.71|601.91|603.22|600.42|0
1655355300000|2022-06-16 04:55:00|603.86|601.06|601.73|598.93|605.14|602.34|601.73|598.93|0
1655355600000|2022-06-16 05:00:00|601.94|599.14|599.91|597.11|603|600.2|599.17|596.37|0
1655355900000|2022-06-16 05:05:00|600.02|597.22|597.89|595.09|600.23|597.43|597.26|594.46|0
1655356200000|2022-06-16 05:10:00|597.68|594.88|594.28|591.48|598.32|595.52|593.01|590.21|0
1655356500000|2022-06-16 05:15:00|594.38|591.58|595.23|592.43|596.4|593.6|593.53|590.73|0
1655356800000|2022-06-16 05:20:00|595.13|592.33|594.91|592.11|597.25|594.45|594.28|591.48|0
1655357100000|2022-06-16 05:25:00|595.01|592.21|595.97|593.17|598.41|595.61|594.91|592.11|0
1655357400000|2022-06-16 05:30:00|596.07|593.27|591.83|589.03|597.24|594.44|591.73|588.93|0
1655357700000|2022-06-16 05:35:00|591.94|589.14|591.09|588.29|592.36|589.56|589.4|586.6|0
1655358000000|2022-06-16 05:40:00|590.88|588.08|591.4|588.6|593.31|590.51|590.24|587.44|0
1655358300000|2022-06-16 05:45:00|591.51|588.71|590.03|587.23|591.51|588.71|588.12|585.32|0
1655358600000|2022-06-16 05:50:00|589.7|586.9|584.53|581.73|590.03|587.23|584.53|581.73|0
1655358900000|2022-06-16 05:55:00|584.74|581.94|583.89|581.09|585.37|582.57|583.89|581.09|0
1655359200000|2022-06-16 06:00:00|585.16|582.36|585.37|582.57|589.81|587.01|584.74|581.94|0
1655359500000|2022-06-16 06:05:00|585.58|582.78|585.37|582.57|585.79|582.99|582.63|579.83|0
1655359800000|2022-06-16 06:10:00|584.73|581.93|583.99|581.19|585.78|582.98|583.26|580.46|0
1655360100000|2022-06-16 06:15:00|584.1|581.3|581.99|579.19|585.78|582.98|581.67|578.87|0
1655360400000|2022-06-16 06:20:00|581.67|578.87|581.56|578.76|583.46|580.66|580.72|577.92|0
1655360700000|2022-06-16 06:25:00|582.19|579.39|579.42|576.62|583.25|580.45|579.21|576.41|0
1655361000000|2022-06-16 06:30:00|579.21|576.41|571.03|568.23|579.42|576.62|568.1|565.3|0
1655361300000|2022-06-16 06:35:00|570.5|567.7|567.68|564.88|571.03|568.23|567.15|564.35|0
1655361600000|2022-06-16 06:40:00|567.47|564.67|566.63|563.83|567.47|564.67|562.05|559.25|0
1655361900000|2022-06-16 06:45:00|566.84|564.04|569.44|566.64|570.6|567.8|566.42|563.62|0
1655362200000|2022-06-16 06:50:00|568.72|565.92|567.32|564.52|570.6|567.8|566.73|563.93|0
1655362500000|2022-06-16 06:55:00|568.15|565.35|567.52|564.72|569.09|566.29|565.95|563.15|0
1655362800000|2022-06-16 07:00:00|567.31|564.51|569.47|566.11|571.15|567.79|564.81|562.01|0
1655363100000|2022-06-16 07:05:00|568.4|565.52|566.3|563.42|569.65|566.77|565.78|562.9|0
1655363400000|2022-06-16 07:10:00|566.93|564.05|565.68|562.8|567.14|564.26|561.09|558.21|0
1655363700000|2022-06-16 07:15:00|565.47|562.59|557.41|554.53|565.47|562.59|553.68|550.8|0
1655364000000|2022-06-16 07:20:00|557.72|554.84|548.09|545.21|557.72|554.84|548.09|545.21|0
1655364300000|2022-06-16 07:25:00|548.51|545.63|554.38|551.5|555.42|552.54|546.33|543.45|0
1655364600000|2022-06-16 07:30:00|553.97|551.09|540.08|537.2|553.97|551.09|536.3|533.42|0
1655364900000|2022-06-16 07:35:00|540.8|537.92|537.68|534.8|542.03|539.15|533.71|530.83|0
1655365200000|2022-06-16 07:40:00|538.19|535.31|540.64|537.76|540.84|537.96|532.99|530.11|0
1655365500000|2022-06-16 07:45:00|540.23|537.35|539.41|536.53|543.71|540.83|537.16|534.28|0
1655365800000|2022-06-16 07:50:00|539.61|536.73|538.38|535.5|539.61|536.73|531.66|528.78|0
1655366100000|2022-06-16 07:55:00|538.48|535.6|539.81|536.93|542.68|539.8|535.33|532.45|0
1655366400000|2022-06-16 08:00:00|539.2|536.32|546.57|543.69|547.59|544.71|537.16|534.28|0
1655366700000|2022-06-16 08:05:00|546.77|543.89|543.92|541.04|547.51|544.63|543.49|540.61|0
1655367000000|2022-06-16 08:10:00|544.02|541.14|543.61|540.73|544.64|541.76|540.95|538.07|0
1655367300000|2022-06-16 08:15:00|543.3|540.42|542.38|539.5|546.48|543.6|542.38|539.5|0
1655367600000|2022-06-16 08:20:00|542.47|539.59|541.96|539.08|544.02|541.14|538.38|535.5|0
1655367900000|2022-06-16 08:25:00|542.17|539.29|543.62|540.74|545.37|542.49|540.53|537.65|0
1655368200000|2022-06-16 08:30:00|543.52|540.64|537.47|534.59|543.82|540.94|537.47|534.59|0
1655368500000|2022-06-16 08:35:00|536.96|534.08|541.97|539.09|541.97|539.09|536.14|533.26|0
1655368800000|2022-06-16 08:40:00|541.87|538.99|535.73|532.85|541.87|538.99|535.12|532.24|0
1655369100000|2022-06-16 08:45:00|535.93|533.05|539|536.12|539.41|536.53|535.93|533.05|0
1655369400000|2022-06-16 08:50:00|538.79|535.91|532.87|529.99|538.79|535.91|530.42|527.54|0
1655369700000|2022-06-16 08:55:00|532.96|530.08|527.16|524.28|533.07|530.19|527.06|524.18|0
1655370000000|2022-06-16 09:00:00|526.96|524.08|522.24|519.36|527.16|524.28|520.02|517.14|0
1655370300000|2022-06-16 09:05:00|522.14|519.26|522.65|519.77|524.37|521.49|520.54|517.66|0
1655370600000|2022-06-16 09:10:00|522.35|519.47|526.59|523.71|527.09|524.21|521.75|518.87|0
1655370900000|2022-06-16 09:15:00|526.48|523.6|526.18|523.3|530.13|527.25|525.58|522.7|0
1655371200000|2022-06-16 09:20:00|526.28|523.4|526.99|524.11|527.39|524.51|519.93|517.05|0
1655371500000|2022-06-16 09:25:00|526.68|523.8|529.92|527.04|530.43|527.55|526.18|523.3|0
1655371800000|2022-06-16 09:30:00|529.31|526.43|524.95|522.07|530.32|527.44|524.65|521.77|0
1655372100000|2022-06-16 09:35:00|525.06|522.18|524.75|521.87|526.68|523.8|524.25|521.37|0
1655372400000|2022-06-16 09:40:00|525.06|522.18|525.35|522.47|527.68|524.8|522.02|519.14|0
1655372700000|2022-06-16 09:45:00|524.95|522.07|528.29|525.41|528.29|525.41|523.94|521.06|0
1655373000000|2022-06-16 09:50:00|528.49|525.61|529.1|526.22|529.3|526.42|525.45|522.57|0
1655373300000|2022-06-16 09:55:00|529.3|526.42|531.33|528.45|532.34|529.46|527.68|524.8|0
1655373600000|2022-06-16 10:00:00|531.42|528.54|534.98|532.1|535.39|532.51|527.67|524.79|0
1655373900000|2022-06-16 10:05:00|534.67|531.79|534.57|531.69|535.8|532.92|533.56|530.68|0
1655374200000|2022-06-16 10:10:00|534.78|531.9|533.35|530.47|537.42|534.54|533.15|530.27|0
1655374500000|2022-06-16 10:15:00|533.45|530.57|535.38|532.5|535.38|532.5|532.13|529.25|0
1655374800000|2022-06-16 10:20:00|534.36|531.48|528.67|525.79|534.36|531.48|527.86|524.98|0
1655375100000|2022-06-16 10:25:00|528.47|525.59|527.05|524.17|529.08|526.2|526.85|523.97|0
1655375400000|2022-06-16 10:30:00|526.85|523.97|525.22|522.34|528.36|525.48|524.71|521.83|0
1655375700000|2022-06-16 10:35:00|525.12|522.24|524.51|521.63|525.93|523.05|523.6|520.72|0
1655376000000|2022-06-16 10:40:00|524.41|521.53|524.81|521.93|525.02|522.14|523.6|520.72|0
1655376300000|2022-06-16 10:45:00|524.71|521.83|526.83|523.95|527.24|524.36|523.19|520.31|0
1655376600000|2022-06-16 10:50:00|526.63|523.75|524.7|521.82|527.84|524.96|522.38|519.5|0
1655376900000|2022-06-16 10:55:00|524.81|521.93|524.2|521.32|529.06|526.18|522.88|520|0
1655377200000|2022-06-16 11:00:00|524.6|521.72|530.27|527.39|531.38|528.5|524.6|521.72|0
1655377500000|2022-06-16 11:05:00|530.16|527.28|530.36|527.48|533.52|530.64|529.05|526.17|0
1655377800000|2022-06-16 11:10:00|530.47|527.59|528.54|525.66|531.18|528.3|527.83|524.95|0
1655378100000|2022-06-16 11:15:00|528.84|525.96|526.61|523.73|528.84|525.96|524.69|521.81|0
1655378400000|2022-06-16 11:20:00|526.71|523.83|527.01|524.13|528.33|525.45|524.49|521.61|0
1655378700000|2022-06-16 11:25:00|527.32|524.44|532.79|529.91|534.31|531.43|526.71|523.83|0
1655379000000|2022-06-16 11:30:00|532.18|529.3|532.78|529.9|533.19|530.31|527.72|524.84|0
1655379300000|2022-06-16 11:35:00|532.99|530.11|530.89|528.01|534.1|531.22|530.89|528.01|0
1655379600000|2022-06-16 11:40:00|530.49|527.61|527.85|524.97|531.39|528.51|526.33|523.45|0
1655379900000|2022-06-16 11:45:00|527.24|524.36|523.3|520.42|527.24|524.36|522.8|519.92|0
1655380200000|2022-06-16 11:50:00|524.01|521.13|525.82|522.94|526.02|523.14|522.59|519.71|0
1655380500000|2022-06-16 11:55:00|525.62|522.74|530.27|527.39|531.29|528.41|524.61|521.73|0
1655380800000|2022-06-16 12:00:00|530.07|527.19|536.57|533.69|538.6|535.72|528.65|525.77|0
1655381100000|2022-06-16 12:05:00|536.97|534.09|540.23|537.35|541.25|538.37|536.36|533.48|0
1655381400000|2022-06-16 12:10:00|540.03|537.15|541.86|538.98|543.5|540.62|539.42|536.54|0
1655381700000|2022-06-16 12:15:00|541.45|538.57|536.76|533.88|543.5|540.62|536.35|533.47|0
1655382000000|2022-06-16 12:20:00|537.06|534.18|543.08|540.2|543.7|540.82|536.96|534.08|0
1655382300000|2022-06-16 12:25:00|542.67|539.79|540.73|537.85|544.92|542.04|539.71|536.83|0
1655382600000|2022-06-16 12:30:00|540.52|537.64|542.77|539.89|545.02|542.14|538.69|535.81|0
1655382900000|2022-06-16 12:35:00|543.08|540.2|546.76|543.88|549.22|546.34|541.24|538.36|0
1655383200000|2022-06-16 12:40:00|546.55|543.67|541.84|538.96|546.76|543.88|540.62|537.74|0
1655383500000|2022-06-16 12:45:00|541.64|538.76|538.37|535.49|543.27|540.39|537.56|534.68|0
1655383800000|2022-06-16 12:50:00|538.58|535.7|538.37|535.49|540.61|537.73|537.56|534.68|0
1655384100000|2022-06-16 12:55:00|538.57|535.69|535.61|532.73|539.8|536.92|534.39|531.51|0
1655384400000|2022-06-16 13:00:00|535.51|532.63|536.37|533.49|540.02|537.14|534.09|531.21|0
1655384700000|2022-06-16 13:05:00|536.27|533.39|534.54|531.66|536.98|534.1|532.51|529.63|0
1655385000000|2022-06-16 13:10:00|534.33|531.45|533.72|530.84|534.94|532.06|532.1|529.22|0
1655385300000|2022-06-16 13:15:00|533.52|530.64|531.69|528.81|533.92|531.04|531.28|528.4|0
1655385600000|2022-06-16 13:20:00|531.48|528.6|529.04|526.16|532.29|529.41|528.84|525.96|0
1655385900000|2022-06-16 13:25:00|528.64|525.76|528.03|525.15|530.87|527.99|527.22|524.34|0
1655386200000|2022-06-16 13:30:00|528.23|525.35|520.35|517.47|531.27|528.39|519.54|516.66|0
1655386500000|2022-06-16 13:35:00|519.94|517.06|514.11|511.23|523.98|521.1|510.1|507.22|0
1655386800000|2022-06-16 13:40:00|513.91|511.03|511.1|508.22|516.92|514.04|508.3|505.42|0
1655387100000|2022-06-16 13:45:00|510.7|507.82|519.93|517.05|523.97|521.09|509.9|507.02|0
1655387400000|2022-06-16 13:50:00|519.33|516.45|510.18|507.3|519.33|516.45|507.35|504.47|0
1655387700000|2022-06-16 13:55:00|509.17|506.29|512.3|509.42|517.45|514.57|509.17|506.29|0
1655388000000|2022-06-16 14:00:00|511|508.12|506.37|503.49|514.02|511.14|505.57|502.69|0
1655388300000|2022-06-16 14:05:00|505.77|502.89|505.77|502.89|506.37|503.49|500.97|498.09|0
1655388600000|2022-06-16 14:10:00|505.37|502.49|504.42|501.54|508.01|505.13|502.96|500.08|0
1655388900000|2022-06-16 14:15:00|503.83|500.95|505.42|502.54|511.01|508.13|503.63|500.75|0
1655389200000|2022-06-16 14:20:00|504.22|501.34|513.61|510.73|515.62|512.74|504.22|501.34|0
1655389500000|2022-06-16 14:25:00|513.81|510.93|515.82|512.94|516.62|513.74|512.81|509.93|0
1655389800000|2022-06-16 14:30:00|515.01|512.13|513|510.12|516.22|513.34|510.2|507.32|0
1655390100000|2022-06-16 14:35:00|512.4|509.52|505.6|502.72|512.8|509.92|505.4|502.52|0
1655390400000|2022-06-16 14:40:00|505.4|502.52|497.65|494.77|506.6|503.72|497.65|494.77|0
1655390700000|2022-06-16 14:45:00|497.84|494.96|493.29|490.41|499.23|496.35|493.29|490.41|0
1655391000000|2022-06-16 14:50:00|493.49|490.61|494.27|491.39|495.07|492.19|489.74|486.86|0
1655391300000|2022-06-16 14:55:00|494.47|491.59|492.77|489.89|498.1|495.22|492.77|489.89|0
1655391600000|2022-06-16 15:00:00|492.57|489.69|499.08|496.2|500.27|497.39|492.37|489.49|0
1655391900000|2022-06-16 15:05:00|498.49|495.61|498.68|495.8|498.88|496|493.94|491.06|0
1655392200000|2022-06-16 15:10:00|498.28|495.4|506.81|503.93|506.81|503.93|497.3|494.42|0
1655392500000|2022-06-16 15:15:00|505.62|502.74|504.46|501.58|509.4|506.52|503.67|500.79|0
1655392800000|2022-06-16 15:20:00|504.07|501.19|508.2|505.32|510.39|507.51|502.41|499.53|0
1655393100000|2022-06-16 15:25:00|508|505.12|511.18|508.3|516.56|513.68|507.41|504.53|0
1655393400000|2022-06-16 15:30:00|511.38|508.5|507|504.12|512.37|509.49|506.8|503.92|0
1655393700000|2022-06-16 15:35:00|506.41|503.53|508.93|506.05|509.53|506.65|505.15|502.27|0
1655394000000|2022-06-16 15:40:00|509.13|506.25|501.78|498.9|509.53|506.65|499.21|496.33|0
1655394300000|2022-06-16 15:45:00|501.28|498.4|501.97|499.09|502.17|499.29|499.5|496.62|0
1655394600000|2022-06-16 15:50:00|502.77|499.89|499.99|497.11|504.55|501.67|498.31|495.43|0
1655394900000|2022-06-16 15:55:00|500.19|497.31|507.92|505.04|507.92|505.04|499.79|496.91|0
1655395200000|2022-06-16 16:00:00|507.72|504.84|503.15|500.27|508.92|506.04|500.98|498.1|0
1655395500000|2022-06-16 16:05:00|502.76|499.88|497.61|494.73|504.34|501.46|497.61|494.73|0
1655395800000|2022-06-16 16:10:00|497.41|494.53|496.03|493.15|501.37|498.49|495.63|492.75|0
1655396100000|2022-06-16 16:15:00|495.83|492.95|498|495.12|501.76|498.88|495.83|492.95|0
1655396400000|2022-06-16 16:20:00|497.8|494.92|498.98|496.1|500.77|497.89|496.02|493.14|0
1655396700000|2022-06-16 16:25:00|498.78|495.9|506.11|503.23|507.11|504.23|497.6|494.72|0
1655397000000|2022-06-16 16:30:00|506.31|503.43|504.32|501.44|507.7|504.82|500.06|497.18|0
1655397300000|2022-06-16 16:35:00|504.12|501.24|501.64|498.76|504.12|501.24|498.38|495.5|0
1655397600000|2022-06-16 16:40:00|501.94|499.06|506.1|503.22|508.29|505.41|499.96|497.08|0
1655397900000|2022-06-16 16:45:00|505.71|502.83|508.29|505.41|509.98|507.1|503.52|500.64|0
1655398200000|2022-06-16 16:50:00|508.49|505.61|505.9|503.02|509.68|506.8|504.31|501.43|0
1655398500000|2022-06-16 16:55:00|506.1|503.22|505.1|502.22|506.1|503.22|501.73|498.85|0
1655398800000|2022-06-16 17:00:00|506.29|503.41|504.9|502.02|510.87|507.99|503.51|500.63|0
1655399100000|2022-06-16 17:05:00|505.3|502.42|512.16|509.28|514.86|511.98|503.51|500.63|0
1655399400000|2022-06-16 17:10:00|512.06|509.18|510.06|507.18|512.55|509.67|507.67|504.79|0
1655399700000|2022-06-16 17:15:00|509.86|506.98|507.67|504.79|511.95|509.07|507.67|504.79|0
1655400000000|2022-06-16 17:20:00|507.87|504.99|502.7|499.82|508.27|505.39|502.31|499.43|0
1655400300000|2022-06-16 17:25:00|502.9|500.02|512.85|509.97|516.45|513.57|501.51|498.63|0
1655400600000|2022-06-16 17:30:00|510.05|507.17|512.64|509.76|514.84|511.96|506.67|503.79|0
1655400900000|2022-06-16 17:35:00|512.84|509.96|510.64|507.76|513.24|510.36|506.66|503.78|0
1655401200000|2022-06-16 17:40:00|510.45|507.57|502.1|499.22|511.44|508.56|502.1|499.22|0
1655401500000|2022-06-16 17:45:00|501.7|498.82|502.09|499.21|502.78|499.9|498.33|495.45|0
1655401800000|2022-06-16 17:50:00|502.88|500|499.52|496.64|502.88|500|498.62|495.74|0
1655402100000|2022-06-16 17:55:00|499.71|496.83|489.7|486.82|500.7|497.82|489.11|486.23|0
1655402400000|2022-06-16 18:00:00|489.11|486.23|491.28|488.4|493.26|490.38|488.71|485.83|0
1655402700000|2022-06-16 18:05:00|491.08|488.2|487.72|484.84|492.27|489.39|485.75|482.87|0
1655403000000|2022-06-16 18:10:00|487.33|484.45|490.09|487.21|490.68|487.8|487.13|484.25|0
1655403300000|2022-06-16 18:15:00|489.89|487.01|489.49|486.61|490.08|487.2|487.12|484.24|0
1655403600000|2022-06-16 18:20:00|489.88|487|485.55|482.67|490.48|487.6|484.76|481.88|0
1655403900000|2022-06-16 18:25:00|485.74|482.86|484.17|481.29|487.12|484.24|484.17|481.29|0
1655404200000|2022-06-16 18:30:00|483.58|480.7|484.75|481.87|487.9|485.02|482.98|480.1|0
1655404500000|2022-06-16 18:35:00|484.95|482.07|486.13|483.25|487.7|484.82|482.98|480.1|0
1655404800000|2022-06-16 18:40:00|486.32|483.44|487.9|485.02|493.23|490.35|486.32|483.44|0
1655405100000|2022-06-16 18:45:00|487.5|484.62|476.9|474.02|489.87|486.99|476.9|474.02|0
1655405400000|2022-06-16 18:50:00|477.1|474.22|475.92|473.04|479.83|476.95|475.34|472.46|0
1655405700000|2022-06-16 18:55:00|476.12|473.24|482.72|479.84|482.72|479.84|475.53|472.65|0
1655406000000|2022-06-16 19:00:00|482.53|479.65|491.55|488.67|494.51|491.63|481.55|478.67|0
1655406300000|2022-06-16 19:05:00|491.36|488.48|498.07|495.19|498.07|495.19|486.83|483.95|0
1655406600000|2022-06-16 19:10:00|497.87|494.99|494.5|491.62|502.83|499.95|491.35|488.47|0
1655406900000|2022-06-16 19:15:00|492.93|490.05|496.87|493.99|496.87|493.99|488.99|486.11|0
1655407200000|2022-06-16 19:20:00|496.97|494.09|496.87|493.99|500.64|497.76|495.49|492.61|0
1655407500000|2022-06-16 19:25:00|496.47|493.59|499.64|496.76|503.61|500.73|495.09|492.21|0
1655407800000|2022-06-16 19:30:00|499.24|496.36|488.78|485.9|500.43|497.55|487.8|484.92|0
1655408100000|2022-06-16 19:35:00|487.69|484.81|492.49|489.61|493.78|490.9|486.92|484.04|0
1655408400000|2022-06-16 19:40:00|492.69|489.81|489.73|486.85|499.63|496.75|489.73|486.85|0
1655408700000|2022-06-16 19:45:00|489.53|486.65|483.82|480.94|491.5|488.62|481.86|478.98|0
1655409000000|2022-06-16 19:50:00|484.51|481.63|488.34|485.46|490.91|488.03|484.02|481.14|0
1655409300000|2022-06-16 19:55:00|489.33|486.45|502|499.12|502|499.12|487.56|484.68|0
1655409600000|2022-06-16 20:00:00|498.82|495.94|497.72|494.84|502.2|499.32|496.83|493.95|0
1655409900000|2022-06-16 20:05:00|497.43|494.55|495.24|492.36|502.99|500.11|495.24|492.36|0
1655410200000|2022-06-16 20:10:00|494.85|491.97|504.58|501.7|504.58|501.7|494.85|491.97|0
1655410500000|2022-06-16 20:15:00|503.72|500.36|498.25|494.89|503.92|500.56|497.86|494.5|0
1655410800000|2022-06-16 20:20:00|498.65|495.29|499.53|496.17|499.64|496.28|497.55|494.19|0
1655411100000|2022-06-16 20:25:00|499.44|496.08|501.72|498.36|501.72|498.36|498.05|494.69|0
1655411400000|2022-06-16 20:30:00|501.82|498.46|500.82|497.46|503.01|499.65|500.82|497.46|0
1655411700000|2022-06-16 20:35:00|500.62|497.26|500.22|496.86|501.51|498.15|500.03|496.67|0
1655412000000|2022-06-16 20:40:00|500.32|496.96|500.22|496.86|500.82|497.46|499.82|496.46|0
1655412300000|2022-06-16 20:45:00|500.51|497.15|504.8|501.44|504.8|501.44|500.51|497.15|0
1655412600000|2022-06-16 20:50:00|504.49|501.13|506.39|503.03|506.99|503.63|504.4|501.04|0
1655412900000|2022-06-16 20:55:00|506.19|502.83|505.88|502.52|507.28|503.92|504.99|501.63|0
1655413200000|2022-06-16 21:00:00|505.51|502.15|506.12|502.76|506.12|502.76|505.22|501.86|0
1655413500000|2022-06-16 21:05:00|506.09|502.73|506.06|502.7|506.24|502.88|505.62|502.26|0
1655413800000|2022-06-16 21:10:00|505.83|502.47|506.2|502.84|506.29|502.93|505.83|502.47|0
1655414100000|2022-06-16 21:15:00|505.88|502.52|506.23|502.87|506.25|502.89|505.85|502.49|0
1655414400000|2022-06-16 21:20:00|506.25|502.89|506.63|503.27|506.78|503.42|506.25|502.89|0
1655414700000|2022-06-16 21:25:00|506.54|503.18|506.71|503.35|506.71|503.35|506.19|502.83|0
1655415000000|2022-06-16 21:30:00|506.68|503.32|506.07|502.71|506.97|503.61|506.01|502.65|0
1655415300000|2022-06-16 21:35:00|506.01|502.65|505.78|502.42|506.01|502.65|505.72|502.36|0
1655415600000|2022-06-16 21:40:00|505.74|502.38|506.31|502.95|506.31|502.95|505.69|502.33|0
1655415900000|2022-06-16 21:45:00|506.16|502.8|505.35|501.99|506.16|502.8|505.35|501.99|0
1655416200000|2022-06-16 21:50:00|505.38|502.02|505.64|502.28|506.02|502.66|505.35|501.99|0
1655416500000|2022-06-16 21:55:00|505.73|502.37|506.24|502.88|506.36|503|505.64|502.28|0
1655416800000|2022-06-16 22:00:00|506.84|503.48|509.74|506.38|510.34|506.98|506.84|503.48|0
1655417100000|2022-06-16 22:05:00|510.04|506.68|506.94|503.58|510.74|507.38|506.94|503.58|0
1655417400000|2022-06-16 22:10:00|505.34|501.98|504.84|501.48|506.34|502.98|504.34|500.98|0
1655417700000|2022-06-16 22:15:00|504.94|501.58|504.04|500.68|505.34|501.98|503.54|500.18|0
1655418000000|2022-06-16 22:20:00|503.94|500.58|507.42|504.06|507.93|504.57|503.94|500.58|0
1655418300000|2022-06-16 22:25:00|507.53|504.17|509.32|505.96|509.32|505.96|506.53|503.17|0
1655418600000|2022-06-16 22:30:00|509.52|506.16|508.52|505.16|509.52|506.16|507.12|503.76|0
1655418900000|2022-06-16 22:35:00|508.32|504.96|508.92|505.56|508.92|505.56|506.12|502.76|0
1655419200000|2022-06-16 22:40:00|509.12|505.76|507.71|504.35|509.12|505.76|507.32|503.96|0
1655419500000|2022-06-16 22:45:00|507.51|504.15|506.31|502.95|507.51|504.15|506.11|502.75|0
1655419800000|2022-06-16 22:50:00|506.51|503.15|506.51|503.15|507.51|504.15|506.11|502.75|0
1655420100000|2022-06-16 22:55:00|506.31|502.95|504.31|500.95|506.61|503.25|504.31|500.95|0
1655420400000|2022-06-16 23:00:00|504.51|501.15|506.3|502.94|506.5|503.14|504.51|501.15|0
1655420700000|2022-06-16 23:05:00|506.5|503.14|506.1|502.74|506.9|503.54|505.5|502.14|0
1655421000000|2022-06-16 23:10:00|506|502.64|505.3|501.94|506.3|502.94|504.7|501.34|0
1655421300000|2022-06-16 23:15:00|505.5|502.14|501.31|497.95|505.7|502.34|501.11|497.75|0
1655421600000|2022-06-16 23:20:00|501.11|497.75|498.53|495.17|501.11|497.75|497.93|494.57|0
1655421900000|2022-06-16 23:25:00|498.73|495.37|500.51|497.15|500.71|497.35|498.73|495.37|0
1655422200000|2022-06-16 23:30:00|500.11|496.75|502.7|499.34|503.39|500.03|499.32|495.96|0
1655422500000|2022-06-16 23:35:00|502.59|499.23|501.3|497.94|502.7|499.34|500.9|497.54|0
1655422800000|2022-06-16 23:40:00|501.99|498.63|502.29|498.93|502.49|499.13|500.9|497.54|0
1655423100000|2022-06-16 23:45:00|502.49|499.13|505.8|502.44|506|502.64|502.09|498.73|0
1655423400000|2022-06-16 23:50:00|506|502.64|506.39|503.03|506.79|503.43|504.6|501.24|0
1655423700000|2022-06-16 23:55:00|506.59|503.23|504.49|501.13|506.59|503.23|503.89|500.53|0
1655424000000|2022-06-17 00:00:00|504.39|501.03|498.43|495.07|504.79|501.43|497.54|494.18|0
1655424300000|2022-06-17 00:05:00|498.03|494.67|504.09|500.73|504.09|500.73|497.44|494.08|0
1655424600000|2022-06-17 00:10:00|504.39|501.03|508.97|505.61|509.27|505.91|504.39|501.03|0
1655424900000|2022-06-17 00:15:00|509.47|506.11|511.77|508.41|512.57|509.21|509.27|505.91|0
1655425200000|2022-06-17 00:20:00|511.37|508.01|508.46|505.1|511.47|508.11|507.57|504.21|0
1655425500000|2022-06-17 00:25:00|508.66|505.3|510.16|506.8|511.16|507.8|507.17|503.81|0
1655425800000|2022-06-17 00:30:00|510.06|506.7|503.87|500.51|510.56|507.2|503.77|500.41|0
1655426100000|2022-06-17 00:35:00|503.77|500.41|501.78|498.42|506.56|503.2|501.39|498.03|0
1655426400000|2022-06-17 00:40:00|501.68|498.32|502.57|499.21|504.96|501.6|500.19|496.83|0
1655426700000|2022-06-17 00:45:00|502.77|499.41|504.36|501|505.16|501.8|502.57|499.21|0
1655427000000|2022-06-17 00:50:00|504.26|500.9|505.55|502.19|506.35|502.99|503.57|500.21|0
1655427300000|2022-06-17 00:55:00|505.65|502.29|506.75|503.39|506.95|503.59|504.16|500.8|0
1655427600000|2022-06-17 01:00:00|506.55|503.19|505.05|501.69|507.94|504.58|504.65|501.29|0
1655427900000|2022-06-17 01:05:00|505.15|501.79|508.34|504.98|509.54|506.18|505.15|501.79|0
1655428200000|2022-06-17 01:10:00|508.54|505.18|507.34|503.98|508.74|505.38|506.14|502.78|0
1655428500000|2022-06-17 01:15:00|507.43|504.07|507.53|504.17|509.73|506.37|507.43|504.07|0
1655428800000|2022-06-17 01:20:00|507.73|504.37|507.73|504.37|509.13|505.77|506.13|502.77|0
1655429100000|2022-06-17 01:25:00|507.83|504.47|507.13|503.77|508.33|504.97|506.73|503.37|0
1655429400000|2022-06-17 01:30:00|507.22|503.86|510.42|507.06|511.52|508.16|506.73|503.37|0
1655429700000|2022-06-17 01:35:00|510.52|507.16|510.04|507.24|511.52|508.16|508.24|505.44|0
1655430000000|2022-06-17 01:40:00|509.84|507.04|513.04|510.24|513.64|510.84|509.64|506.84|0
1655430300000|2022-06-17 01:45:00|513.24|510.44|513.44|510.64|514.04|511.24|512.03|509.23|0
1655430600000|2022-06-17 01:50:00|513.93|511.13|516.74|513.94|517.65|514.85|511.43|508.63|0
1655430900000|2022-06-17 01:55:00|516.44|513.64|516.94|514.14|517.65|514.85|515.33|512.53|0
1655431200000|2022-06-17 02:00:00|516.84|514.04|515.93|513.13|517.65|514.85|515.03|512.23|0
1655431500000|2022-06-17 02:05:00|516.03|513.23|513.82|511.02|516.44|513.64|513.82|511.02|0
1655431800000|2022-06-17 02:10:00|513.62|510.82|515.92|513.12|515.92|513.12|513.62|510.82|0
1655432100000|2022-06-17 02:15:00|515.63|512.83|514.22|511.42|515.72|512.92|513.62|510.82|0
1655432400000|2022-06-17 02:20:00|513.82|511.02|512.81|510.01|513.91|511.11|512.51|509.71|0
1655432700000|2022-06-17 02:25:00|512.91|510.11|513.21|510.41|513.61|510.81|512.61|509.81|0
1655433000000|2022-06-17 02:30:00|513.41|510.61|513.61|510.81|515.11|512.31|512.9|510.1|0
1655433300000|2022-06-17 02:35:00|513.41|510.61|512.6|509.8|513.41|510.61|512.2|509.4|0
1655433600000|2022-06-17 02:40:00|512.7|509.9|521.14|518.34|521.24|518.44|511.4|508.6|0
1655433900000|2022-06-17 02:45:00|520.73|517.93|516.1|513.3|521.44|518.64|515|512.2|0
1655434200000|2022-06-17 02:50:00|516.41|513.61|513.59|510.79|516.41|513.61|513.59|510.79|0
1655434500000|2022-06-17 02:55:00|512.99|510.19|512.79|509.99|513.39|510.59|510.59|507.79|0
1655434800000|2022-06-17 03:00:00|513.19|510.39|512.18|509.38|513.49|510.69|510.08|507.28|0
1655435100000|2022-06-17 03:05:00|512.38|509.58|510.98|508.18|513.68|510.88|510.98|508.18|0
1655435400000|2022-06-17 03:10:00|510.78|507.98|515.79|512.99|515.99|513.19|510.58|507.78|0
1655435700000|2022-06-17 03:15:00|515.89|513.09|517.49|514.69|518.4|515.6|515.89|513.09|0
1655436000000|2022-06-17 03:20:00|517.39|514.59|518.4|515.6|519.2|516.4|516.39|513.59|0
1655436300000|2022-06-17 03:25:00|518.6|515.8|517.89|515.09|520.81|518.01|517.59|514.79|0
1655436600000|2022-06-17 03:30:00|518.39|515.59|516.78|513.98|519.9|517.1|515.37|512.57|0
1655436900000|2022-06-17 03:35:00|517.18|514.38|517.68|514.88|518.69|515.89|516.27|513.47|0
1655437200000|2022-06-17 03:40:00|517.57|514.77|516.67|513.87|517.68|514.88|515.66|512.86|0
1655437500000|2022-06-17 03:45:00|516.56|513.76|514.95|512.15|516.56|513.76|514.25|511.45|0
1655437800000|2022-06-17 03:50:00|515.05|512.25|513.94|511.14|516.16|513.36|513.94|511.14|0
1655438100000|2022-06-17 03:55:00|514.05|511.25|512.84|510.04|514.25|511.45|512.44|509.64|0
1655438400000|2022-06-17 04:00:00|512.64|509.84|514.24|511.44|515.04|512.24|512.44|509.64|0
1655438700000|2022-06-17 04:05:00|513.84|511.04|516.34|513.54|517.15|514.35|513.44|510.64|0
1655439000000|2022-06-17 04:10:00|516.45|513.65|517.15|514.35|518.26|515.46|516.25|513.45|0
1655439300000|2022-06-17 04:15:00|517.25|514.45|526.33|523.53|526.54|523.74|516.94|514.14|0
1655439600000|2022-06-17 04:20:00|526.23|523.43|524.71|521.91|527.14|524.34|524.51|521.71|0
1655439900000|2022-06-17 04:25:00|524.91|522.11|524.51|521.71|525.42|522.62|523.5|520.7|0
1655440200000|2022-06-17 04:30:00|524.3|521.5|523.59|520.79|525.41|522.61|523.09|520.29|0
1655440500000|2022-06-17 04:35:00|523.49|520.69|523.69|520.89|525.2|522.4|523.09|520.29|0
1655440800000|2022-06-17 04:40:00|523.38|520.58|523.89|521.09|524.5|521.7|522.68|519.88|0
1655441100000|2022-06-17 04:45:00|523.78|520.98|525.4|522.6|526.01|523.21|523.28|520.48|0
1655441400000|2022-06-17 04:50:00|526.11|523.31|525.5|522.7|526.11|523.31|524.39|521.59|0
1655441700000|2022-06-17 04:55:00|525.6|522.8|524.29|521.49|526.11|523.31|524.08|521.28|0
1655442000000|2022-06-17 05:00:00|524.79|521.99|523.88|521.08|525.09|522.29|523.57|520.77|0
1655442300000|2022-06-17 05:05:00|524.08|521.28|523.27|520.47|525.29|522.49|522.86|520.06|0
1655442600000|2022-06-17 05:10:00|523.47|520.67|524.98|522.18|525.69|522.89|523.47|520.67|0
1655442900000|2022-06-17 05:15:00|524.88|522.08|523.87|521.07|526.19|523.39|523.26|520.46|0
1655443200000|2022-06-17 05:20:00|523.67|520.87|525.69|522.89|526.9|524.1|523.46|520.66|0
1655443500000|2022-06-17 05:25:00|525.48|522.68|526.9|524.1|527.1|524.3|524.67|521.87|0
1655443800000|2022-06-17 05:30:00|527.1|524.3|525.37|522.57|527.91|525.11|524.87|522.07|0
1655444100000|2022-06-17 05:35:00|525.48|522.68|527.09|524.29|527.5|524.7|525.27|522.47|0
1655444400000|2022-06-17 05:40:00|527.3|524.5|525.07|522.27|527.9|525.1|524.66|521.86|0
1655444700000|2022-06-17 05:45:00|524.76|521.96|522.23|519.43|524.76|521.96|520.62|517.82|0
1655445000000|2022-06-17 05:50:00|522.03|519.23|521.82|519.02|522.43|519.63|520.01|517.21|0
1655445300000|2022-06-17 05:55:00|522.03|519.23|520.61|517.81|522.83|520.03|520.61|517.81|0
1655445600000|2022-06-17 06:00:00|520.41|517.61|514.36|511.56|520.81|518.01|514.06|511.26|0
1655445900000|2022-06-17 06:05:00|513.96|511.16|511.85|509.05|514.16|511.36|509.95|507.15|0
1655446200000|2022-06-17 06:10:00|511.75|508.95|509.84|507.04|511.85|509.05|507.35|504.55|0
1655446500000|2022-06-17 06:15:00|509.94|507.14|512.35|509.55|513.15|510.35|509.94|507.14|0
1655446800000|2022-06-17 06:20:00|512.55|509.75|512.75|509.95|513.75|510.95|510.74|507.94|0
1655447100000|2022-06-17 06:25:00|512.54|509.74|516.16|513.36|517.06|514.26|512.54|509.74|0
1655447400000|2022-06-17 06:30:00|516.46|513.66|514.55|511.75|517.97|515.17|514.35|511.55|0
1655447700000|2022-06-17 06:35:00|514.44|511.64|516.35|513.55|516.35|513.55|513.94|511.14|0
1655448000000|2022-06-17 06:40:00|515.95|513.15|515.14|512.34|516.35|513.55|513.34|510.54|0
1655448300000|2022-06-17 06:45:00|515.24|512.44|517.05|514.25|519.37|516.57|515.14|512.34|0
1655448600000|2022-06-17 06:50:00|516.85|514.05|511.82|509.02|517.15|514.35|511.22|508.42|0
1655448900000|2022-06-17 06:55:00|511.92|509.12|514.31|511.51|515.51|512.71|511.52|508.72|0
1655449200000|2022-06-17 07:00:00|513.71|510.91|512.1|509.3|518.12|515.32|511.6|508.8|0
1655449500000|2022-06-17 07:05:00|511.4|509|511.39|508.99|515.61|513.21|509.7|507.3|0
1655449800000|2022-06-17 07:10:00|510.9|508.5|511.9|509.5|512.3|509.9|507.7|505.3|0
1655450100000|2022-06-17 07:15:00|511.7|509.3|513.79|511.39|514.7|512.3|510.89|508.49|0
1655450400000|2022-06-17 07:20:00|513.9|511.5|523.85|521.45|524.36|521.96|512.09|509.69|0
1655450700000|2022-06-17 07:25:00|524.15|521.75|522.23|519.83|524.15|521.75|520.82|518.42|0
1655451000000|2022-06-17 07:30:00|522.54|520.14|519.51|517.11|522.54|520.14|518.71|516.31|0
1655451300000|2022-06-17 07:35:00|519.31|516.91|517.79|515.39|520.21|517.81|516.69|514.29|0
1655451600000|2022-06-17 07:40:00|518.1|515.7|516.49|514.09|518.3|515.9|511.68|509.28|0
1655451900000|2022-06-17 07:45:00|516.58|514.18|520.64|518.24|522.77|520.37|515.78|513.38|0
1655452200000|2022-06-17 07:50:00|520.44|518.04|519.32|516.92|521.55|519.15|518.82|516.42|0
1655452500000|2022-06-17 07:55:00|519.53|517.13|522.45|520.05|522.86|520.46|518.62|516.22|0
1655452800000|2022-06-17 08:00:00|521.95|519.55|520.43|518.03|522.15|519.75|517.3|514.9|0
1655453100000|2022-06-17 08:05:00|520.23|517.83|524.67|522.27|524.67|522.27|520.23|517.83|0
1655453400000|2022-06-17 08:10:00|524.88|522.48|524.67|522.27|524.88|522.48|521.64|519.24|0
1655453700000|2022-06-17 08:15:00|524.47|522.07|521.78|519.38|526.49|524.09|519.96|517.56|0
1655454000000|2022-06-17 08:20:00|521.98|519.58|523.39|520.99|523.8|521.4|520.76|518.36|0
1655454300000|2022-06-17 08:25:00|523.6|521.2|524.81|522.41|525.22|522.82|522.48|520.08|0
1655454600000|2022-06-17 08:30:00|525.01|522.61|530.09|527.69|530.5|528.1|524.91|522.51|0
1655454900000|2022-06-17 08:35:00|529.88|527.48|528.25|525.85|529.88|527.48|526.23|523.83|0
1655455200000|2022-06-17 08:40:00|528.15|525.75|528.86|526.46|529.98|527.58|527.64|525.24|0
1655455500000|2022-06-17 08:45:00|528.25|525.85|525.41|523.01|528.45|526.05|523.99|521.59|0
1655455800000|2022-06-17 08:50:00|525.2|522.8|522.26|519.86|525.41|523.01|521.45|519.05|0
1655456100000|2022-06-17 08:55:00|521.96|519.56|523.37|520.97|524.89|522.49|521.76|519.36|0
1655456400000|2022-06-17 09:00:00|523.17|520.77|528.44|526.04|528.65|526.25|522.46|520.06|0
1655456700000|2022-06-17 09:05:00|528.74|526.34|526.01|523.61|528.74|526.34|524.49|522.09|0
1655457000000|2022-06-17 09:10:00|526.11|523.71|528.96|526.56|529.36|526.96|525.19|522.79|0
1655457300000|2022-06-17 09:15:00|529.26|526.86|527.02|524.62|529.66|527.26|526.72|524.32|0
1655457600000|2022-06-17 09:20:00|526.72|524.32|524.28|521.88|527.73|525.33|523.26|520.86|0
1655457900000|2022-06-17 09:25:00|524.17|521.77|526.4|524|527.73|525.33|524.07|521.67|0
1655458200000|2022-06-17 09:30:00|526.3|523.9|524.57|522.17|526.51|524.11|523.26|520.86|0
1655458500000|2022-06-17 09:35:00|524.67|522.27|523.66|521.26|527.52|525.12|523.25|520.85|0
1655458800000|2022-06-17 09:40:00|523.25|520.85|517.98|515.58|523.55|521.15|517.18|514.78|0
1655459100000|2022-06-17 09:45:00|517.58|515.18|515.96|513.56|517.98|515.58|514.95|512.55|0
1655459400000|2022-06-17 09:50:00|516.37|513.97|524.26|521.86|525.07|522.67|516.37|513.97|0
1655459700000|2022-06-17 09:55:00|524.66|522.26|524.66|522.26|525.57|523.17|522.63|520.23|0
1655460000000|2022-06-17 10:00:00|524.05|521.65|524.45|522.05|525.97|523.57|522.22|519.82|0
1655460300000|2022-06-17 10:05:00|523.84|521.44|521.61|519.21|524.75|522.35|520.29|517.89|0
1655460600000|2022-06-17 10:10:00|521.81|519.41|522.82|520.42|525.26|522.86|521.81|519.41|0
1655460900000|2022-06-17 10:15:00|522.62|520.22|524.44|522.04|525.15|522.75|520.49|518.09|0
1655461200000|2022-06-17 10:20:00|524.54|522.14|525.46|523.06|526.16|523.76|522.62|520.22|0
1655461500000|2022-06-17 10:25:00|525.55|523.15|523.42|521.02|525.55|523.15|522.41|520.01|0
1655461800000|2022-06-17 10:30:00|523.52|521.12|522.91|520.51|525.25|522.85|522.41|520.01|0
1655462100000|2022-06-17 10:35:00|522.81|520.41|526.46|524.06|526.67|524.27|521.59|519.19|0
1655462400000|2022-06-17 10:40:00|526.56|524.16|523.01|520.61|527.68|525.28|522.2|519.8|0
1655462700000|2022-06-17 10:45:00|522.81|520.41|521.59|519.19|522.81|520.41|519.56|517.16|0
1655463000000|2022-06-17 10:50:00|521.38|518.98|520.17|517.77|522.09|519.69|518.75|516.35|0
1655463300000|2022-06-17 10:55:00|520.26|517.86|521.68|519.28|524.01|521.61|520.26|517.86|0
1655463600000|2022-06-17 11:00:00|521.38|518.98|521.27|518.87|522.59|520.19|519.55|517.15|0
1655463900000|2022-06-17 11:05:00|521.17|518.77|523.8|521.4|524.01|521.61|520.36|517.96|0
1655464200000|2022-06-17 11:10:00|523.6|521.2|521.57|519.17|523.8|521.4|520.96|518.56|0
1655464500000|2022-06-17 11:15:00|521.77|519.37|521.57|519.17|525.02|522.62|521.16|518.76|0
1655464800000|2022-06-17 11:20:00|521.36|518.96|525.62|523.22|525.83|523.43|521.36|518.96|0
1655465100000|2022-06-17 11:25:00|525.01|522.61|528.47|526.07|528.47|526.07|524.61|522.21|0
1655465400000|2022-06-17 11:30:00|528.67|526.27|529.3|526.9|530.63|528.23|528.06|525.66|0
1655465700000|2022-06-17 11:35:00|529.21|526.81|526.97|524.57|529.21|526.81|525.55|523.15|0
1655466000000|2022-06-17 11:40:00|527.17|524.77|524.32|521.92|527.17|524.77|523.92|521.52|0
1655466300000|2022-06-17 11:45:00|524.12|521.72|521.18|518.78|524.12|521.72|521.08|518.68|0
1655466600000|2022-06-17 11:50:00|520.77|518.37|520.27|517.87|522.09|519.69|519.46|517.06|0
1655466900000|2022-06-17 11:55:00|520.67|518.27|523.12|520.72|523.32|520.92|519.68|517.28|0
1655467200000|2022-06-17 12:00:00|523.32|520.92|523.48|521.08|524.74|522.34|520.49|518.09|0
1655467500000|2022-06-17 12:05:00|523.68|521.28|524.09|521.69|524.49|522.09|521.86|519.46|0
1655467800000|2022-06-17 12:10:00|524.49|522.09|524.29|521.89|526.73|524.33|523.68|521.28|0
1655468100000|2022-06-17 12:15:00|524.08|521.68|525.97|523.57|526.38|523.98|522.76|520.36|0
1655468400000|2022-06-17 12:20:00|526.38|523.98|525.36|522.96|526.99|524.59|524.55|522.15|0
1655468700000|2022-06-17 12:25:00|525.77|523.37|523.94|521.54|525.97|523.57|523.73|521.33|0
1655469000000|2022-06-17 12:30:00|523.73|521.33|521.7|519.3|525.15|522.75|521.3|518.9|0
1655469300000|2022-06-17 12:35:00|521.6|519.2|520.89|518.49|524.34|521.94|520.78|518.38|0
1655469600000|2022-06-17 12:40:00|521.5|519.1|518.96|516.56|521.5|519.1|518.26|515.86|0
1655469900000|2022-06-17 12:45:00|518.86|516.46|512.09|509.69|518.86|516.46|511.08|508.68|0
1655470200000|2022-06-17 12:50:00|511.89|509.49|512.89|510.49|514.1|511.7|511.48|509.08|0
1655470500000|2022-06-17 12:55:00|513.5|511.1|511.48|509.08|514.91|512.51|509.87|507.47|0
1655470800000|2022-06-17 13:00:00|510.68|508.28|508.86|506.46|511.08|508.68|507.66|505.26|0
1655471100000|2022-06-17 13:05:00|509.26|506.86|501.64|499.24|509.47|507.07|501.44|499.04|0
1655471400000|2022-06-17 13:10:00|501.84|499.44|499.84|497.44|502.64|500.24|497.05|494.65|0
1655471700000|2022-06-17 13:15:00|499.64|497.24|504.44|502.04|506.44|504.04|498.14|495.74|0
1655472000000|2022-06-17 13:20:00|503.84|501.44|502.03|499.63|504.24|501.84|501.23|498.83|0
1655472300000|2022-06-17 13:25:00|504.24|501.84|497.53|495.13|506.13|503.73|497.24|494.84|0
1655472600000|2022-06-17 13:30:00|497.44|495.04|512.47|510.07|514.08|511.68|497.44|495.04|0
1655472900000|2022-06-17 13:35:00|515.09|512.69|510.45|508.05|515.09|512.69|507.84|505.44|0
1655473200000|2022-06-17 13:40:00|510.14|507.74|521.15|518.75|523.38|520.98|510.14|507.74|0
1655473500000|2022-06-17 13:45:00|520.75|518.35|518.93|516.53|522.98|520.58|515.28|512.88|0
1655473800000|2022-06-17 13:50:00|518.32|515.92|525.1|522.7|526.65|524.25|517.92|515.52|0
1655474100000|2022-06-17 13:55:00|524.69|522.29|520.21|517.81|527.54|525.14|518.39|515.99|0
1655474400000|2022-06-17 14:00:00|521.23|518.83|513.02|510.62|521.43|519.03|509.69|507.29|0
1655474700000|2022-06-17 14:05:00|513.33|510.93|507.48|505.08|514.34|511.94|506.07|503.67|0
1655475000000|2022-06-17 14:10:00|508.08|505.68|509.58|507.18|512.21|509.81|507.07|504.67|0
1655475300000|2022-06-17 14:15:00|509.08|506.68|498.17|495.77|509.49|507.09|497.37|494.97|0
1655475600000|2022-06-17 14:20:00|498.77|496.37|491.24|488.36|498.77|496.37|487.82|485.42|0
1655475900000|2022-06-17 14:25:00|490.24|487.36|493.02|490.14|494.12|491.24|490.24|487.36|0
1655476800000|2022-06-17 14:40:00|482.03|479.15|484.98|482.1|485.77|482.89|478.69|475.81|0
1655477100000|2022-06-17 14:45:00|484.49|481.61|477.31|474.43|484.59|481.71|472.02|469.14|0
1655477400000|2022-06-17 14:50:00|476.52|473.64|477.15|474.27|478.53|475.65|474.76|471.88|0
1655477700000|2022-06-17 14:55:00|477.74|474.86|481.45|478.57|484.24|481.36|477.74|474.86|0
1655478000000|2022-06-17 15:00:00|480.26|477.38|490.17|487.29|492.56|489.68|474.75|471.87|0
1655478300000|2022-06-17 15:05:00|489.18|486.3|499.55|496.67|499.95|497.07|488.38|485.5|0
1655478600000|2022-06-17 15:10:00|499.75|496.87|494.35|491.47|499.75|496.87|493.65|490.77|0
1655478900000|2022-06-17 15:15:00|494.15|491.27|504.46|501.58|505.97|503.09|494.15|491.27|0
1655479200000|2022-06-17 15:20:00|504.96|502.08|493.61|490.73|505.57|502.69|493.11|490.23|0
1655479500000|2022-06-17 15:25:00|493.81|490.93|502.54|499.66|505.16|502.28|491.31|488.43|0
1655479800000|2022-06-17 15:30:00|502.74|499.86|500.73|497.85|509|506.12|500.33|497.45|0
1655480100000|2022-06-17 15:35:00|499.92|497.04|499.12|496.24|501.13|498.25|494.3|491.42|0
1655480400000|2022-06-17 15:40:00|499.32|496.44|494.1|491.22|503.95|501.07|494.1|491.22|0
1655480700000|2022-06-17 15:45:00|493.3|490.42|494.7|491.82|497.5|494.62|491.5|488.62|0
1655481000000|2022-06-17 15:50:00|494.1|491.22|489.3|486.42|496.9|494.02|486.31|483.43|0
1655481300000|2022-06-17 15:55:00|489.5|486.62|489.59|486.71|493.69|490.81|487.11|484.23|0
1655481600000|2022-06-17 16:00:00|489.49|486.61|486.54|483.66|489.49|486.61|482.97|480.09|0
1655481900000|2022-06-17 16:05:00|486.93|484.05|488.72|485.84|491.32|488.44|483.55|480.67|0
1655482200000|2022-06-17 16:10:00|488.33|485.45|494.92|492.04|495.42|492.54|486.13|483.25|0
1655482500000|2022-06-17 16:15:00|495.92|493.04|491.31|488.43|498.42|495.54|490.12|487.24|0
1655482800000|2022-06-17 16:20:00|490.91|488.03|494.91|492.03|495.71|492.83|489.91|487.03|0
1655483100000|2022-06-17 16:25:00|495.11|492.23|496.21|493.33|498.72|495.84|492.91|490.03|0
1655483400000|2022-06-17 16:30:00|496.71|493.83|494.91|492.03|497.51|494.63|491.71|488.83|0
1655483700000|2022-06-17 16:35:00|495.11|492.23|498.72|495.84|498.72|495.84|490.9|488.02|0
1655484000000|2022-06-17 16:40:00|498.92|496.04|498.71|495.83|499.82|496.94|492.3|489.42|0
1655484300000|2022-06-17 16:45:00|499.72|496.84|500.27|497.39|501.34|498.46|494.9|492.02|0
1655484600000|2022-06-17 16:50:00|500.47|497.59|493.47|490.59|500.47|497.59|491.05|488.17|0
1655484900000|2022-06-17 16:55:00|493.87|490.99|497.36|494.48|499.27|496.39|492.77|489.89|0
1655485200000|2022-06-17 17:00:00|497.47|494.59|504.89|502.01|504.89|502.01|495.27|492.39|0
1655485500000|2022-06-17 17:05:00|504.49|501.61|515.81|512.93|517.02|514.14|504.29|501.41|0
1655485800000|2022-06-17 17:10:00|516.21|513.33|519.26|516.38|522.11|519.23|512.56|509.68|0
1655486100000|2022-06-17 17:15:00|518.74|515.86|516.11|513.23|518.85|515.97|514.18|511.3|0
1655486400000|2022-06-17 17:20:00|515.5|512.62|517.21|514.33|517.21|514.33|512.15|509.27|0
1655486700000|2022-06-17 17:25:00|516.8|513.92|510.12|507.24|517.21|514.33|509.11|506.23|0
1655487000000|2022-06-17 17:30:00|510.32|507.44|512.95|510.07|512.95|510.07|506.49|503.61|0
1655487300000|2022-06-17 17:35:00|512.75|509.87|510.72|507.84|514.77|511.89|507.9|505.02|0
1655487600000|2022-06-17 17:40:00|510.52|507.64|513.55|510.67|514.86|511.98|509.11|506.23|0
1655487900000|2022-06-17 17:45:00|512.94|510.06|507.89|505.01|513.75|510.87|502.26|499.38|0
1655488200000|2022-06-17 17:50:00|508.5|505.62|508.69|505.81|510.72|507.84|507.28|504.4|0
1655488500000|2022-06-17 17:55:00|507.69|504.81|510.31|507.43|513.95|511.07|507.38|504.5|0
1655488800000|2022-06-17 18:00:00|511.32|508.44|512.73|509.85|514.75|511.87|509.3|506.42|0
1655489100000|2022-06-17 18:05:00|512.53|509.65|513.94|511.06|514.75|511.87|509.49|506.61|0
1655489400000|2022-06-17 18:10:00|514.14|511.26|516.28|513.4|516.28|513.4|511.11|508.23|0
1655489700000|2022-06-17 18:15:00|516.17|513.29|517.49|514.61|520.14|517.26|513.84|510.96|0
1655490000000|2022-06-17 18:20:00|517.9|515.02|519.11|516.23|521.35|518.47|517.69|514.81|0
1655490300000|2022-06-17 18:25:00|519.21|516.33|514.03|511.15|519.72|516.84|513.63|510.75|0
1655490600000|2022-06-17 18:30:00|513.02|510.14|512.01|509.13|513.43|510.55|507.96|505.08|0
1655490900000|2022-06-17 18:35:00|512.41|509.53|519.51|516.63|519.51|516.63|510.99|508.11|0
1655491200000|2022-06-17 18:40:00|520.12|517.24|517.07|514.19|523.99|521.11|517.07|514.19|0
1655491500000|2022-06-17 18:45:00|517.48|514.6|514.83|511.95|518.49|515.61|514.63|511.75|0
1655491800000|2022-06-17 18:50:00|513.62|510.74|511.79|508.91|515.44|512.56|510.38|507.5|0
1655492100000|2022-06-17 18:55:00|511.59|508.71|511.79|508.91|514.93|512.05|508.76|505.88|0
1655492400000|2022-06-17 19:00:00|512.19|509.31|511.99|509.11|516.85|513.97|510.57|507.69|0
1655492700000|2022-06-17 19:05:00|512.39|509.51|508.95|506.07|513.4|510.52|508.55|505.67|0
1655493000000|2022-06-17 19:10:00|508.55|505.67|498.12|495.24|508.75|505.87|497.08|494.2|0
1655493300000|2022-06-17 19:15:00|497.32|494.44|503.21|500.81|504.66|502.22|496.52|493.64|0
1655493600000|2022-06-17 19:20:00|503.41|501.01|511.69|509.29|513.51|511.11|503.21|500.81|0
1655493900000|2022-06-17 19:25:00|511.49|509.09|514.93|512.53|517.16|514.76|511.48|509.08|0
1655494200000|2022-06-17 19:30:00|515.54|513.14|510.26|507.86|515.94|513.54|506.83|504.43|0
1655494500000|2022-06-17 19:35:00|510.87|508.47|513.1|510.7|514.11|511.71|509.25|506.85|0
1655494800000|2022-06-17 19:40:00|513.71|511.31|506.62|504.22|513.71|511.31|505.61|503.21|0
1655495100000|2022-06-17 19:45:00|506.02|503.62|505|502.6|507.43|505.03|502.39|499.99|0
1655495400000|2022-06-17 19:50:00|504.8|502.4|503.19|500.79|506.82|504.42|498.77|496.37|0
1655495700000|2022-06-17 19:55:00|502.99|500.59|497.16|494.76|507.42|505.02|496.96|494.56|0
1655496000000|2022-06-17 20:00:00|496.76|494.36|505.6|503.2|505.6|503.2|496.76|494.36|0
1655496300000|2022-06-17 20:05:00|505.8|503.4|504.99|502.59|506.41|504.01|503.78|501.38|0
1655496600000|2022-06-17 20:10:00|504.79|502.39|500.36|497.96|505.19|502.79|498.55|496.15|0
1655784900000|2022-06-21 04:15:00|541.51|538.71|542.34|539.54|542.65|539.85|541.51|538.71|0
1655785200000|2022-06-21 04:20:00|542.54|539.74|543.16|540.36|543.58|540.78|542.54|539.74|0
1655785500000|2022-06-21 04:25:00|543.26|540.46|542.54|539.74|543.79|540.99|542.33|539.53|0
1655785800000|2022-06-21 04:30:00|542.64|539.84|543.58|540.78|543.58|540.78|542.64|539.84|0
1655786100000|2022-06-21 04:35:00|543.67|540.87|542.53|539.73|543.99|541.19|542.53|539.73|0
1655786400000|2022-06-21 04:40:00|542.42|539.62|542.95|540.15|542.95|540.15|542.12|539.32|0
1655786700000|2022-06-21 04:45:00|542.94|540.14|542.73|539.93|543.15|540.35|542.53|539.73|0
1655787000000|2022-06-21 04:50:00|542.94|540.14|543.56|540.76|543.98|541.18|542.83|540.03|0
1655787300000|2022-06-21 04:55:00|543.66|540.86|543.14|540.34|543.87|541.07|542.94|540.14|0
1655787600000|2022-06-21 05:00:00|543.35|540.55|543.97|541.17|544.6|541.8|543.35|540.55|0
1655787900000|2022-06-21 05:05:00|543.77|540.97|543.55|540.75|544.18|541.38|542.31|539.51|0
1655788200000|2022-06-21 05:10:00|543.76|540.96|542.72|539.92|544.18|541.38|542.2|539.4|0
1655788500000|2022-06-21 05:15:00|542.51|539.71|542.92|540.12|543.55|540.75|542.51|539.71|0
1655788800000|2022-06-21 05:20:00|542.82|540.02|542.71|539.91|543.65|540.85|542.3|539.5|0
1655789100000|2022-06-21 05:25:00|542.92|540.12|542.09|539.29|542.92|540.12|541.26|538.46|0
1655789400000|2022-06-21 05:30:00|542.3|539.5|540.63|537.83|542.71|539.91|539.8|537|0
1655789700000|2022-06-21 05:35:00|540.73|537.93|538.97|536.17|540.73|537.93|538.55|535.75|0
1655790000000|2022-06-21 05:40:00|539.17|536.37|538.55|535.75|539.17|536.37|537.61|534.81|0
1655790300000|2022-06-21 05:45:00|538.65|535.85|538.34|535.54|538.76|535.96|537.93|535.13|0
1655790600000|2022-06-21 05:50:00|538.13|535.33|539.58|536.78|539.79|536.99|537.72|534.92|0
1655790900000|2022-06-21 05:55:00|539.37|536.57|539.26|536.46|539.47|536.67|537.4|534.6|0
1655791200000|2022-06-21 06:00:00|538.96|536.16|539.16|536.36|542.07|539.27|538.54|535.74|0
1655791500000|2022-06-21 06:05:00|539.05|536.25|538.84|536.04|539.78|536.98|537.71|534.91|0
1655791800000|2022-06-21 06:10:00|538.95|536.15|536.67|533.87|538.95|536.15|536.46|533.66|0
1655792100000|2022-06-21 06:15:00|536.56|533.76|537.38|534.58|538.63|535.83|536.35|533.55|0
1655792400000|2022-06-21 06:20:00|537.08|534.28|535.83|533.03|537.91|535.11|535.42|532.62|0
1655792700000|2022-06-21 06:25:00|536.04|533.24|535.83|533.03|536.87|534.07|534.59|531.79|0
1655793000000|2022-06-21 06:30:00|535.51|532.71|534.31|531.51|535.83|533.03|533.64|530.84|0
1655793300000|2022-06-21 06:35:00|534.52|531.72|532.04|529.24|534.52|531.72|531.21|528.41|0
1655793600000|2022-06-21 06:40:00|531.83|529.03|532.86|530.06|533.69|530.89|531.42|528.62|0
1655793900000|2022-06-21 06:45:00|532.96|530.16|536.16|533.36|536.16|533.36|532.86|530.06|0
1655794200000|2022-06-21 06:50:00|536.06|533.26|536.78|533.98|536.99|534.19|535.43|532.63|0
1655794500000|2022-06-21 06:55:00|536.16|533.36|535.54|532.74|537.09|534.29|535.33|532.53|0
1655794800000|2022-06-21 07:00:00|534.71|531.91|535.43|532.63|536.57|533.77|534.71|531.91|0
1655795100000|2022-06-21 07:05:00|535.75|533.35|536.16|533.76|536.99|534.59|534.92|532.52|0
1655795400000|2022-06-21 07:10:00|535.95|533.55|540.19|537.79|540.3|537.9|535.64|533.24|0
1655795700000|2022-06-21 07:15:00|540.3|537.9|539.02|536.62|543.1|540.7|538.82|536.42|0
1655796000000|2022-06-21 07:20:00|539.13|536.73|539.54|537.14|539.96|537.56|537.57|535.17|0
1655796300000|2022-06-21 07:25:00|539.64|537.24|542.66|540.26|542.66|540.26|539.33|536.93|0
1655796600000|2022-06-21 07:30:00|542.87|540.47|545.68|543.28|547.26|544.86|542.87|540.47|0
1655796900000|2022-06-21 07:35:00|545.79|543.39|548.67|546.27|548.67|546.27|545.37|542.97|0
1655797200000|2022-06-21 07:40:00|548.57|546.17|548.46|546.06|549.72|547.32|547.94|545.54|0
1655797500000|2022-06-21 07:45:00|548.78|546.38|548.25|545.85|548.78|546.38|546.89|544.49|0
1655797800000|2022-06-21 07:50:00|548.36|545.96|549.82|547.42|551.49|549.09|548.15|545.75|0
1655798100000|2022-06-21 07:55:00|550.03|547.63|548.98|546.58|550.13|547.73|547.4|545|0
1655798400000|2022-06-21 08:00:00|548.35|545.95|549.54|547.14|549.75|547.35|546.61|544.21|0
1655798700000|2022-06-21 08:05:00|549.75|547.35|551.07|548.67|551.28|548.88|548.97|546.57|0
1655799000000|2022-06-21 08:10:00|551.28|548.88|550.01|547.61|551.91|549.51|550.01|547.61|0
1655799300000|2022-06-21 08:15:00|549.69|547.29|548.75|546.35|550.43|548.03|547.17|544.77|0
1655799600000|2022-06-21 08:20:00|548.43|546.03|549.17|546.77|549.17|546.77|547.7|545.3|0
1655799900000|2022-06-21 08:25:00|549.06|546.66|548.53|546.13|549.27|546.87|547.49|545.09|0
1655800200000|2022-06-21 08:30:00|548.32|545.92|548.21|545.81|548.95|546.55|547.69|545.29|0
1655800500000|2022-06-21 08:35:00|548.53|546.13|546.74|544.34|549.89|547.49|546.22|543.82|0
1655800800000|2022-06-21 08:40:00|546.85|544.45|547.16|544.76|547.48|545.08|545.38|542.98|0
1655801100000|2022-06-21 08:45:00|547.37|544.97|547.89|545.49|548.52|546.12|546.64|544.24|0
1655801400000|2022-06-21 08:50:00|548.2|545.8|548.52|546.12|548.94|546.54|546.94|544.54|0
1655801700000|2022-06-21 08:55:00|548.31|545.91|550.41|548.01|550.41|548.01|548.1|545.7|0
1655802000000|2022-06-21 09:00:00|550.3|547.9|550.93|548.53|551.88|549.48|549.88|547.48|0
1655802300000|2022-06-21 09:05:00|550.83|548.43|551.24|548.84|551.24|548.84|550.19|547.79|0
1655802600000|2022-06-21 09:10:00|551.03|548.63|549.35|546.95|551.24|548.84|548.93|546.53|0
1655802900000|2022-06-21 09:15:00|549.56|547.16|549.77|547.37|550.29|547.89|548.61|546.21|0
1655803200000|2022-06-21 09:20:00|549.56|547.16|548.92|546.52|550.4|548|548.6|546.2|0
1655803500000|2022-06-21 09:25:00|549.34|546.94|549.34|546.94|550.07|547.67|549.02|546.62|0
1655803800000|2022-06-21 09:30:00|549.55|547.15|549.23|546.83|549.76|547.36|548.39|545.99|0
1655804100000|2022-06-21 09:35:00|549.34|546.94|550.28|547.88|551.02|548.62|549.13|546.73|0
1655804400000|2022-06-21 09:40:00|550.18|547.78|549.54|547.14|550.18|547.78|549.12|546.72|0
1655804700000|2022-06-21 09:45:00|549.75|547.35|548.28|545.88|549.75|547.35|548.28|545.88|0
1655805000000|2022-06-21 09:50:00|548.07|545.67|545.86|543.46|548.91|546.51|545.55|543.15|0
1655805300000|2022-06-21 09:55:00|545.76|543.36|545.05|542.65|546.18|543.78|544.21|541.81|0
1655805600000|2022-06-21 10:00:00|544.84|542.44|543.47|541.07|545.47|543.07|543.47|541.07|0
1655805900000|2022-06-21 10:05:00|543.58|541.18|546.72|544.32|546.72|544.32|543.26|540.86|0
1655806200000|2022-06-21 10:10:00|546.51|544.11|544.41|542.01|546.51|544.11|542.94|540.54|0
1655806500000|2022-06-21 10:15:00|544.3|541.9|547.13|544.73|547.34|544.94|544.3|541.9|0
1655806800000|2022-06-21 10:20:00|547.44|545.04|546.6|544.2|547.76|545.36|546.08|543.68|0
1655807100000|2022-06-21 10:25:00|546.5|544.1|546.39|543.99|546.81|544.41|545.24|542.84|0
1655807400000|2022-06-21 10:30:00|546.5|544.1|547.96|545.56|548.39|545.99|546.29|543.89|0
1655807700000|2022-06-21 10:35:00|547.75|545.35|546.49|544.09|548.17|545.77|545.24|542.84|0
1655808000000|2022-06-21 10:40:00|546.59|544.19|547.64|545.24|547.85|545.45|546.07|543.67|0
1655808300000|2022-06-21 10:45:00|547.33|544.93|547.33|544.93|547.96|545.56|546.7|544.3|0
1655808600000|2022-06-21 10:50:00|547.12|544.72|547.74|545.34|547.95|545.55|546.7|544.3|0
1655808900000|2022-06-21 10:55:00|547.53|545.13|546.61|544.21|547.74|545.34|545.25|542.85|0
1655809200000|2022-06-21 11:00:00|545.88|543.48|545.56|543.16|546.51|544.11|545.46|543.06|0
1655809500000|2022-06-21 11:05:00|545.46|543.06|541.69|539.29|545.56|543.16|541.69|539.29|0
1655809800000|2022-06-21 11:10:00|541.9|539.5|542.52|540.12|542.73|540.33|541.48|539.08|0
1655810100000|2022-06-21 11:15:00|542.41|540.01|542.83|540.43|543.04|540.64|541.26|538.86|0
1655810400000|2022-06-21 11:20:00|542.94|540.54|542.13|539.73|543.14|540.74|540.46|538.06|0
1655810700000|2022-06-21 11:25:00|542.23|539.83|544.22|541.82|544.32|541.92|541.71|539.31|0
1655811000000|2022-06-21 11:30:00|544.01|541.61|542.64|540.24|544.64|542.24|542.54|540.14|0
1655811300000|2022-06-21 11:35:00|542.54|540.14|543.17|540.77|543.38|540.98|542.12|539.72|0
1655811600000|2022-06-21 11:40:00|543.06|540.66|542.96|540.56|543.68|541.28|542.12|539.72|0
1655811900000|2022-06-21 11:45:00|542.75|540.35|539.71|537.31|542.96|540.56|539.61|537.21|0
1655812200000|2022-06-21 11:50:00|539.82|537.42|534.39|531.99|540.02|537.62|533.66|531.26|0
1655812500000|2022-06-21 11:55:00|534.6|532.2|535.89|533.49|536.47|534.07|534.6|532.2|0
1655812800000|2022-06-21 12:00:00|535.68|533.28|534.84|532.44|535.89|533.49|534.43|532.03|0
1655813100000|2022-06-21 12:05:00|535.26|532.86|532.44|530.04|535.47|533.07|532.13|529.73|0
1655813400000|2022-06-21 12:10:00|532.97|530.57|537.13|534.73|537.13|534.73|532.97|530.57|0
1655813700000|2022-06-21 12:15:00|537.55|535.15|538.06|535.66|538.59|536.19|537.13|534.73|0
1655814000000|2022-06-21 12:20:00|537.96|535.56|538.58|536.18|539.84|537.44|537.54|535.14|0
1655814300000|2022-06-21 12:25:00|538.37|535.97|538.58|536.18|540.04|537.64|538.37|535.97|0
1655814600000|2022-06-21 12:30:00|538.37|535.97|540.46|538.06|541.29|538.89|537.54|535.14|0
1655814900000|2022-06-21 12:35:00|540.67|538.27|538.78|536.38|541.39|538.99|538.58|536.18|0
1655815200000|2022-06-21 12:40:00|538.99|536.59|538.57|536.17|540.04|537.64|538.15|535.75|0
1655815500000|2022-06-21 12:45:00|538.46|536.06|538.36|535.96|539.2|536.8|537.84|535.44|0
1655815800000|2022-06-21 12:50:00|538.15|535.75|537.94|535.54|538.99|536.59|536.69|534.29|0
1655816100000|2022-06-21 12:55:00|537.73|535.33|534.39|531.99|537.73|535.33|534.19|531.79|0
1655816400000|2022-06-21 13:00:00|534.19|531.79|537.31|534.91|537.52|535.12|533.87|531.47|0
1655816700000|2022-06-21 13:05:00|537.52|535.12|539.39|536.99|539.81|537.41|536.47|534.07|0
1655817000000|2022-06-21 13:10:00|539.18|536.78|539.81|537.41|539.81|537.41|537.93|535.53|0
1655817300000|2022-06-21 13:15:00|539.6|537.2|538.76|536.36|540.23|537.83|537.93|535.53|0
1655817600000|2022-06-21 13:20:00|538.55|536.15|540.64|538.24|540.85|538.45|537.72|535.32|0
1655817900000|2022-06-21 13:25:00|540.43|538.03|541.05|538.65|541.05|538.65|538.34|535.94|0
1655818200000|2022-06-21 13:30:00|542.1|539.7|545.41|543.01|546.67|544.27|541.47|539.07|0
1655818500000|2022-06-21 13:35:00|545.83|543.43|554.12|551.72|554.44|552.04|545.2|542.8|0
1655818800000|2022-06-21 13:40:00|554.44|552.04|558.45|556.05|560.14|557.74|554.23|551.83|0
1655819100000|2022-06-21 13:45:00|558.66|556.26|555.76|553.36|558.66|556.26|553.02|550.62|0
1655819400000|2022-06-21 13:50:00|555.97|553.57|558.08|555.68|558.92|556.52|553.86|551.46|0
1655819700000|2022-06-21 13:55:00|557.65|555.25|566.12|563.72|566.76|564.36|557.65|555.25|0
1655820000000|2022-06-21 14:00:00|566.65|564.25|568.24|565.84|568.46|566.06|562.94|560.54|0
1655820300000|2022-06-21 14:05:00|568.03|565.63|566.41|564.01|568.88|566.48|565.7|563.3|0
1655820600000|2022-06-21 14:10:00|566.62|564.22|569.58|567.18|570.85|568.45|565.77|563.37|0
1655820900000|2022-06-21 14:15:00|570.21|567.81|568.31|565.91|570.64|568.24|565.77|563.37|0
1655821200000|2022-06-21 14:20:00|568.09|565.69|573.39|570.99|574.24|571.84|566.19|563.79|0
1655821500000|2022-06-21 14:25:00|573.18|570.78|570.63|568.23|573.81|571.41|568.3|565.9|0
1655821800000|2022-06-21 14:30:00|571.48|569.08|571.69|569.29|577|574.6|569.78|567.38|0
1655822100000|2022-06-21 14:35:00|571.9|569.5|574.02|571.62|574.02|571.62|569.57|567.17|0
1655822400000|2022-06-21 14:40:00|574.23|571.83|573.38|570.98|575.51|573.11|572.74|570.34|0
1655822700000|2022-06-21 14:45:00|573.8|571.4|577.17|574.77|577.84|575.44|572.32|569.92|0
1655823000000|2022-06-21 14:50:00|577.38|574.98|578.86|576.46|579.5|577.1|577.17|574.77|0
1655823300000|2022-06-21 14:55:00|579.08|576.68|580.89|578.49|581.74|579.34|578.23|575.83|0
1655823600000|2022-06-21 15:00:00|580.68|578.28|581.74|579.34|582.17|579.77|578.77|576.37|0
1655823900000|2022-06-21 15:05:00|581.32|578.92|579.61|577.21|581.32|578.92|578.34|575.94|0
1655824200000|2022-06-21 15:10:00|579.83|577.43|575.16|572.76|580.04|577.64|574.53|572.13|0
1655824500000|2022-06-21 15:15:00|574.74|572.34|576.22|573.82|578.86|576.46|574.31|571.91|0
1655824800000|2022-06-21 15:20:00|576.64|574.24|573.04|570.64|577.91|575.51|572.62|570.22|0
1655825100000|2022-06-21 15:25:00|573.25|570.85|573.04|570.64|574.94|572.54|572.4|570|0
1655825400000|2022-06-21 15:30:00|573.25|570.85|574.06|571.66|575.25|572.85|572.82|570.42|0
1655825700000|2022-06-21 15:35:00|574.7|572.3|569.2|566.8|576.19|573.79|568.78|566.38|0
1655826000000|2022-06-21 15:40:00|568.99|566.59|569.41|567.01|571.74|569.34|567.51|565.11|0
1655826300000|2022-06-21 15:45:00|569.62|567.22|570.28|567.88|570.28|567.88|565.82|563.42|0
1655826600000|2022-06-21 15:50:00|570.7|568.3|565.84|563.44|571.33|568.93|565.84|563.44|0
1655826900000|2022-06-21 15:55:00|566.06|563.66|564.79|562.39|568.79|566.39|564.58|562.18|0
1655827200000|2022-06-21 16:00:00|564.58|562.18|564.39|561.99|568.4|566|563.34|560.94|0
1655827500000|2022-06-21 16:05:00|564.18|561.78|562.91|560.51|566.29|563.89|562.28|559.88|0
1655827800000|2022-06-21 16:10:00|563.12|560.72|564.81|562.41|565.23|562.83|561.44|559.04|0
1655828100000|2022-06-21 16:15:00|565.02|562.62|567.55|565.15|567.55|565.15|563.75|561.35|0
1655828400000|2022-06-21 16:20:00|567.34|564.94|567.76|565.36|568.39|565.99|565.01|562.61|0
1655828700000|2022-06-21 16:25:00|568.18|565.78|568.18|565.78|570.08|567.68|566.91|564.51|0
1655829000000|2022-06-21 16:30:00|568.39|565.99|569.23|566.83|570.08|567.68|566.91|564.51|0
1655829300000|2022-06-21 16:35:00|569.02|566.62|571.55|569.15|572.61|570.21|569.02|566.62|0
1655829600000|2022-06-21 16:40:00|571.34|568.94|571.98|569.58|572.61|570.21|569.02|566.62|0
1655829900000|2022-06-21 16:45:00|572.19|569.79|571.34|568.94|572.61|570.21|569.65|567.25|0
1655830200000|2022-06-21 16:50:00|571.97|569.57|572.59|570.19|573.23|570.83|570.49|568.09|0
1655830500000|2022-06-21 16:55:00|572.8|570.4|574.29|571.89|574.71|572.31|571.74|569.34|0
1655830800000|2022-06-21 17:00:00|574.71|572.31|573.65|571.25|575.13|572.73|572.37|569.97|0
1655831100000|2022-06-21 17:05:00|573.75|571.35|573.64|571.24|574.07|571.67|570.25|567.85|0
1655831400000|2022-06-21 17:10:00|573.85|571.45|576.4|574|577.47|575.07|573.01|570.61|0
1655831700000|2022-06-21 17:15:00|576.62|574.22|574.49|572.09|576.62|574.22|573.42|571.02|0
1655832000000|2022-06-21 17:20:00|574.7|572.3|573.42|571.02|575.34|572.94|571.51|569.11|0
1655832300000|2022-06-21 17:25:00|573.21|570.81|571.51|569.11|574.27|571.87|571.3|568.9|0
1655832600000|2022-06-21 17:30:00|571.3|568.9|574.69|572.29|575.33|572.93|571.3|568.9|0
1655832900000|2022-06-21 17:35:00|574.9|572.5|570.64|568.24|574.9|572.5|570.43|568.03|0
1655833200000|2022-06-21 17:40:00|570.43|568.03|571.49|569.09|571.7|569.3|567.88|565.48|0
1655833500000|2022-06-21 17:45:00|571.92|569.52|571.27|568.87|571.92|569.52|569.15|566.75|0
1655833800000|2022-06-21 17:50:00|571.49|569.09|568.72|566.32|571.91|569.51|568.72|566.32|0
1655834100000|2022-06-21 17:55:00|568.51|566.11|567.24|564.84|568.94|566.54|566.39|563.99|0
1655834400000|2022-06-21 18:00:00|567.45|565.05|566.38|563.98|567.66|565.26|564.9|562.5|0
1655834700000|2022-06-21 18:05:00|566.17|563.77|569.14|566.74|569.78|567.38|565.75|563.35|0
1655835000000|2022-06-21 18:10:00|569.35|566.95|567.86|565.46|571.9|569.5|567.65|565.25|0
1655835300000|2022-06-21 18:15:00|568.08|565.68|569.56|567.16|571.47|569.07|567.44|565.04|0
1655835600000|2022-06-21 18:20:00|569.35|566.95|568.71|566.31|571.04|568.64|567.43|565.03|0
1655835900000|2022-06-21 18:25:00|568.28|565.88|570.83|568.43|571.47|569.07|568.28|565.88|0
1655836200000|2022-06-21 18:30:00|571.04|568.64|572.53|570.13|572.53|570.13|569.55|567.15|0
1655836500000|2022-06-21 18:35:00|572.31|569.91|567.21|564.81|572.95|570.55|566.15|563.75|0
1655836800000|2022-06-21 18:40:00|567.43|565.03|573.17|570.77|574.23|571.83|566.37|563.97|0
1655837100000|2022-06-21 18:45:00|572.95|570.55|570.83|568.43|573.59|571.19|570.41|568.01|0
1655837400000|2022-06-21 18:50:00|570.62|568.22|577.84|575.44|578.26|575.86|570.62|568.22|0
1655837700000|2022-06-21 18:55:00|578.69|576.29|578.69|576.29|579.33|576.93|576.99|574.59|0
1655838000000|2022-06-21 19:00:00|578.9|576.5|580.39|577.99|581.67|579.27|577.62|575.22|0
1655838300000|2022-06-21 19:05:00|580.6|578.2|581.17|578.77|581.6|579.2|578.47|576.07|0
1655838600000|2022-06-21 19:10:00|581.39|578.99|581.38|578.98|583.3|580.9|580.11|577.71|0
1655838900000|2022-06-21 19:15:00|581.6|579.2|579.04|576.64|582.02|579.62|578.62|576.22|0
1655839200000|2022-06-21 19:20:00|578.83|576.43|580.31|577.91|581.81|579.41|577.98|575.58|0
1655839500000|2022-06-21 19:25:00|579.89|577.49|577.97|575.57|580.31|577.91|575.42|573.02|0
1655839800000|2022-06-21 19:30:00|578.82|576.42|578.82|576.42|579.67|577.27|576.27|573.87|0
1655840100000|2022-06-21 19:35:00|578.39|575.99|575.42|573.02|578.39|575.99|574.14|571.74|0
1655840400000|2022-06-21 19:40:00|575.63|573.23|575.63|573.23|576.48|574.08|573.3|570.9|0
1655840700000|2022-06-21 19:45:00|575.84|573.44|575.41|573.01|576.26|573.86|574.14|571.74|0
1655841000000|2022-06-21 19:50:00|578.81|576.41|575.62|573.22|579.02|576.62|574.14|571.74|0
1655841300000|2022-06-21 19:55:00|574.98|572.58|570.74|568.34|574.98|572.58|567.15|564.75|0
1655841600000|2022-06-21 20:00:00|570.32|567.92|568.49|566.09|570.32|567.92|565.48|563.08|0
1655841900000|2022-06-21 20:05:00|568.7|566.3|568.91|566.51|570.82|568.42|568.28|565.88|0
1655842200000|2022-06-21 20:10:00|569.12|566.72|569.75|567.35|571.02|568.62|568.28|565.88|0
1655842500000|2022-06-21 20:15:00|570.8|568|571.01|568.21|571.43|568.63|570.59|567.79|0
1655842800000|2022-06-21 20:20:00|570.9|568.1|572.28|569.48|572.91|570.11|570.9|568.1|0
1655843100000|2022-06-21 20:25:00|572.06|569.26|572.06|569.26|572.28|569.48|571.64|568.84|0
1655843400000|2022-06-21 20:30:00|571.85|569.05|572.69|569.89|572.91|570.11|571.64|568.84|0
1655843700000|2022-06-21 20:35:00|572.48|569.68|572.69|569.89|573.54|570.74|572.48|569.68|0
1655844000000|2022-06-21 20:40:00|572.48|569.68|572.48|569.68|572.69|569.89|571.84|569.04|0
1655844300000|2022-06-21 20:45:00|572.69|569.89|572.9|570.1|573.11|570.31|572.36|569.56|0
1655844600000|2022-06-21 20:50:00|573.11|570.31|572.68|569.88|573.32|570.52|572.47|569.67|0
1655844900000|2022-06-21 20:55:00|572.26|569.46|571.93|569.13|572.57|569.77|571.41|568.61|0
1655845200000|2022-06-21 21:00:00|571.65|568.85|571.52|568.72|571.68|568.88|571.46|568.66|0
1655845500000|2022-06-21 21:05:00|571.55|568.75|571.42|568.62|571.55|568.75|571.3|568.5|0
1655845800000|2022-06-21 21:10:00|571.33|568.53|571.23|568.43|571.42|568.62|571.17|568.37|0
1655846100000|2022-06-21 21:15:00|571.3|568.5|571.95|569.15|572.46|569.66|571.3|568.5|0
1655846400000|2022-06-21 21:20:00|572.07|569.27|571.11|568.31|572.19|569.39|570.85|568.05|0
1655846700000|2022-06-21 21:25:00|571.07|568.27|571.44|568.64|571.48|568.68|571.07|568.27|0
1655847000000|2022-06-21 21:30:00|571.35|568.55|570.94|568.14|571.91|569.11|570.76|567.96|0
1655847300000|2022-06-21 21:35:00|570.97|568.17|570.88|568.08|571.01|568.21|570.82|568.02|0
1655847600000|2022-06-21 21:40:00|570.94|568.14|571|568.2|571.06|568.26|570.84|568.04|0
1655847900000|2022-06-21 21:45:00|571.03|568.23|571.56|568.76|571.56|568.76|571.03|568.23|0
1655848200000|2022-06-21 21:50:00|571.77|568.97|571.62|568.82|571.77|568.97|571.46|568.66|0
1655848500000|2022-06-21 21:55:00|571.65|568.85|571.05|568.25|571.65|568.85|570.34|567.54|0
1655848800000|2022-06-21 22:00:00|570|567.2|565.88|563.08|570.21|567.41|565.88|563.08|0
1655849100000|2022-06-21 22:05:00|565.67|562.87|566.72|563.92|567.36|564.56|564.82|562.02|0
1655849400000|2022-06-21 22:10:00|566.93|564.13|567.14|564.34|567.14|564.34|565.88|563.08|0
1655849700000|2022-06-21 22:15:00|566.93|564.13|566.51|563.71|567.03|564.23|565.87|563.07|0
1655850000000|2022-06-21 22:20:00|566.5|563.7|568.19|565.39|568.4|565.6|565.66|562.86|0
1655850300000|2022-06-21 22:25:00|568.4|565.6|567.66|564.86|568.4|565.6|567.35|564.55|0
1655850600000|2022-06-21 22:30:00|567.77|564.97|566.92|564.12|567.77|564.97|566.29|563.49|0
1655850900000|2022-06-21 22:35:00|567.44|564.64|565.86|563.06|567.44|564.64|565.33|562.53|0
1655851200000|2022-06-21 22:40:00|565.65|562.85|567.55|564.75|567.55|564.75|565.65|562.85|0
1655851500000|2022-06-21 22:45:00|567.33|564.53|567.12|564.32|568.18|565.38|567.12|564.32|0
1655851800000|2022-06-21 22:50:00|567.33|564.53|567.56|564.76|567.98|565.18|567.33|564.53|0
1655852100000|2022-06-21 22:55:00|567.66|564.86|569.03|566.23|569.03|566.23|567.24|564.44|0
1655852400000|2022-06-21 23:00:00|568.92|566.12|567.55|564.75|569.03|566.23|566.71|563.91|0
1655852700000|2022-06-21 23:05:00|567.34|564.54|566.28|563.48|567.76|564.96|566.28|563.48|0
1655853000000|2022-06-21 23:10:00|566.07|563.27|565.65|562.85|566.49|563.69|565.44|562.64|0
1655853300000|2022-06-21 23:15:00|565.86|563.06|564.38|561.58|565.86|563.06|564.17|561.37|0
1655853600000|2022-06-21 23:20:00|564.17|561.37|565.01|562.21|565.01|562.21|563.96|561.16|0
1655853900000|2022-06-21 23:25:00|564.9|562.1|564.59|561.79|565.64|562.84|564.59|561.79|0
1655854200000|2022-06-21 23:30:00|564.9|562.1|567.11|564.31|567.11|564.31|564.69|561.89|0
1655854500000|2022-06-21 23:35:00|567.21|564.41|566.9|564.1|567.21|564.41|566.06|563.26|0
1655854800000|2022-06-21 23:40:00|567.11|564.31|565.73|562.93|567.11|564.31|565.21|562.41|0
1655855100000|2022-06-21 23:45:00|565.84|563.04|567.1|564.3|567.32|564.52|565.42|562.62|0
1655855400000|2022-06-21 23:50:00|567.31|564.51|567.94|565.14|568.37|565.57|567.1|564.3|0
1655855700000|2022-06-21 23:55:00|568.16|565.36|568.15|565.35|568.37|565.57|567.73|564.93|0
1655856000000|2022-06-22 00:00:00|568.25|565.45|565.41|562.61|568.57|565.77|565.2|562.4|0
1655856300000|2022-06-22 00:05:00|565.3|562.5|561.72|558.92|565.62|562.82|561.2|558.4|0
1655856600000|2022-06-22 00:10:00|561.83|559.03|559.72|556.92|562.14|559.34|558.68|555.88|0
1655856900000|2022-06-22 00:15:00|559.93|557.13|560.77|557.97|561.61|558.81|559.09|556.29|0
1655857200000|2022-06-22 00:20:00|561.08|558.28|559.3|556.5|562.66|559.86|559.3|556.5|0
1655857500000|2022-06-22 00:25:00|559.51|556.71|561.19|558.39|562.24|559.44|559.4|556.6|0
1655857800000|2022-06-22 00:30:00|561.4|558.6|558.66|555.86|562.03|559.23|558.55|555.75|0
1655858100000|2022-06-22 00:35:00|558.87|556.07|558.87|556.07|560.65|557.85|558.76|555.96|0
1655858400000|2022-06-22 00:40:00|559.08|556.28|559.49|556.69|559.49|556.69|558.21|555.41|0
1655858700000|2022-06-22 00:45:00|559.38|556.58|557.59|554.79|559.48|556.68|557.38|554.58|0
1655859000000|2022-06-22 00:50:00|557.38|554.58|557.38|554.58|558.01|555.21|556.33|553.53|0
1655859300000|2022-06-22 00:55:00|557.48|554.68|558.32|555.52|558.64|555.84|557.17|554.37|0
1655859600000|2022-06-22 01:00:00|558.43|555.63|557.37|554.57|558.53|555.73|556.75|553.95|0
1655859900000|2022-06-22 01:05:00|557.58|554.78|559.26|556.46|559.36|556.56|557.58|554.78|0
1655860200000|2022-06-22 01:10:00|559.15|556.35|559.26|556.46|560.2|557.4|558.63|555.83|0
1655860500000|2022-06-22 01:15:00|559.36|556.56|559.78|556.98|560.31|557.51|558.84|556.04|0
1655860800000|2022-06-22 01:20:00|559.99|557.19|558.93|556.13|560.73|557.93|558.93|556.13|0
1655861100000|2022-06-22 01:25:00|558.83|556.03|559.04|556.24|560.09|557.29|558.83|556.03|0
1655861400000|2022-06-22 01:30:00|558.83|556.03|557.46|554.66|559.67|556.87|556.94|554.14|0
1655861700000|2022-06-22 01:35:00|557.57|554.77|554|551.2|557.99|555.19|553.58|550.78|0
1655862000000|2022-06-22 01:40:00|553.79|550.99|551.7|548.9|554.63|551.83|551.49|548.69|0
1655862300000|2022-06-22 01:45:00|551.49|548.69|553.26|550.46|553.68|550.88|550.86|548.06|0
1655862600000|2022-06-22 01:50:00|553.37|550.57|552.53|549.73|553.99|551.19|551.69|548.89|0
1655862900000|2022-06-22 01:55:00|552.32|549.52|553.36|550.56|553.57|550.77|551.27|548.47|0
1655863200000|2022-06-22 02:00:00|553.25|550.45|554.61|551.81|554.83|552.03|553.25|550.45|0
1655863500000|2022-06-22 02:05:00|554.5|551.7|553.46|550.66|554.82|552.02|552.73|549.93|0
1655863800000|2022-06-22 02:10:00|553.56|550.76|553.77|550.97|554.92|552.12|553.15|550.35|0
1655864100000|2022-06-22 02:15:00|553.56|550.76|550.94|548.14|553.66|550.86|550.84|548.04|0
1655864400000|2022-06-22 02:20:00|551.05|548.25|550|547.2|551.67|548.87|549.16|546.36|0
1655864700000|2022-06-22 02:25:00|550.1|547.3|550.1|547.3|550.42|547.62|549.16|546.36|0
1655865000000|2022-06-22 02:30:00|550|547.2|550.41|547.61|550.41|547.61|549.79|546.99|0
1655865300000|2022-06-22 02:35:00|550.2|547.4|550.2|547.4|552.08|549.28|549.78|546.98|0
1655865600000|2022-06-22 02:40:00|549.99|547.19|547.27|544.47|550.83|548.03|547.07|544.27|0
1655865900000|2022-06-22 02:45:00|546.86|544.06|544.35|541.55|546.96|544.16|544.35|541.55|0
1655866200000|2022-06-22 02:50:00|544.56|541.76|544.56|541.76|545.19|542.39|543.31|540.51|0
1655866500000|2022-06-22 02:55:00|544.35|541.55|541.64|538.84|544.77|541.97|541.64|538.84|0
1655866800000|2022-06-22 03:00:00|541.44|538.64|541.53|538.73|543.51|540.71|541.23|538.43|0
1655867100000|2022-06-22 03:05:00|541.64|538.84|540.18|537.38|542.57|539.77|540.18|537.38|0
1655867400000|2022-06-22 03:10:00|540.39|537.59|540.8|538|540.8|538|538.73|535.93|0
1655867700000|2022-06-22 03:15:00|540.7|537.9|541.22|538.42|541.43|538.63|539.97|537.17|0
1655868000000|2022-06-22 03:20:00|541.01|538.21|540.8|538|542.25|539.45|540.8|538|0
1655868300000|2022-06-22 03:25:00|541.01|538.21|542.25|539.45|542.88|540.08|541.01|538.21|0
1655868600000|2022-06-22 03:30:00|542.04|539.24|539.96|537.16|542.04|539.24|538.92|536.12|0
1655868900000|2022-06-22 03:35:00|539.85|537.05|537.88|535.08|539.96|537.16|537.47|534.67|0
1655869200000|2022-06-22 03:40:00|538.19|535.39|539.43|536.63|539.75|536.95|537.67|534.87|0
1655869500000|2022-06-22 03:45:00|539.33|536.53|540.58|537.78|541.2|538.4|539.12|536.32|0
1655869800000|2022-06-22 03:50:00|540.67|537.87|541.09|538.29|542.54|539.74|540.57|537.77|0
1655870100000|2022-06-22 03:55:00|540.99|538.19|540.98|538.18|541.4|538.6|540.36|537.56|0
1655870400000|2022-06-22 04:00:00|540.88|538.08|540.15|537.35|540.98|538.18|540.15|537.35|0
1655870700000|2022-06-22 04:05:00|539.94|537.14|540.66|537.86|541.19|538.39|539.94|537.14|0
1655871000000|2022-06-22 04:10:00|540.77|537.97|539.71|536.91|540.98|538.18|535.18|532.38|0
1655871300000|2022-06-22 04:15:00|539.61|536.81|539.81|537.01|540.23|537.43|539.19|536.39|0
1655871600000|2022-06-22 04:20:00|539.91|537.11|538.68|535.88|540.33|537.53|538.47|535.67|0
1655871900000|2022-06-22 04:25:00|538.78|535.98|538.26|535.46|539.3|536.5|537.94|535.14|0
1655872200000|2022-06-22 04:30:00|538.15|535.35|539.5|536.7|539.71|536.91|538.05|535.25|0
1655872500000|2022-06-22 04:35:00|539.6|536.8|539.5|536.7|539.71|536.91|538.88|536.08|0
1655872800000|2022-06-22 04:40:00|539.39|536.59|539.91|537.11|540.12|537.32|539.39|536.59|0
1655873100000|2022-06-22 04:45:00|540.01|537.21|540.95|538.15|541.47|538.67|539.7|536.9|0
1655873400000|2022-06-22 04:50:00|541.26|538.46|539.21|536.41|541.58|538.78|538.89|536.09|0
1655873700000|2022-06-22 04:55:00|539.42|536.62|540.04|537.24|540.14|537.34|539.31|536.51|0
1655874000000|2022-06-22 05:00:00|540.14|537.34|541.81|539.01|542.54|539.74|539.51|536.71|0
1655874300000|2022-06-22 05:05:00|541.5|538.7|541.08|538.28|542.34|539.54|540.24|537.44|0
1655874600000|2022-06-22 05:10:00|541.29|538.49|537.74|534.94|541.71|538.91|537.53|534.73|0
1655874900000|2022-06-22 05:15:00|537.53|534.73|539.09|536.29|539.2|536.4|537.53|534.73|0
1655875200000|2022-06-22 05:20:00|538.99|536.19|540.24|537.44|540.65|537.85|538.36|535.56|0
1655875500000|2022-06-22 05:25:00|539.82|537.02|539.4|536.6|539.82|537.02|538.87|536.07|0
1655875800000|2022-06-22 05:30:00|539.29|536.49|538.56|535.76|539.4|536.6|538.35|535.55|0
1655876100000|2022-06-22 05:35:00|538.35|535.55|536.47|533.67|538.35|535.55|536.06|533.26|0
1655876400000|2022-06-22 05:40:00|536.68|533.88|534.81|532.01|536.99|534.19|534.6|531.8|0
1655876700000|2022-06-22 05:45:00|535.01|532.21|535.22|532.42|535.43|532.63|534.18|531.38|0
1655877000000|2022-06-22 05:50:00|535.11|532.31|530.85|528.05|535.22|532.42|530.02|527.22|0
1655877300000|2022-06-22 05:55:00|530.44|527.64|530.23|527.43|531.78|528.98|529.19|526.39|0
1655877600000|2022-06-22 06:00:00|530.43|527.63|531.47|528.67|533.75|530.95|530.02|527.22|0
1655877900000|2022-06-22 06:05:00|531.26|528.46|531.47|528.67|533.54|530.74|531.05|528.25|0
1655878200000|2022-06-22 06:10:00|531.26|528.46|527.83|525.03|532.09|529.29|527.52|524.72|0
1655878500000|2022-06-22 06:15:00|528.56|525.76|526.38|523.58|529.39|526.59|525.24|522.44|0
1655878800000|2022-06-22 06:20:00|526.28|523.48|528.97|526.17|529.38|526.58|525.86|523.06|0
1655879100000|2022-06-22 06:25:00|529.17|526.37|528.03|525.23|529.59|526.79|526.89|524.09|0
1655879400000|2022-06-22 06:30:00|527.93|525.13|528.55|525.75|529.58|526.78|526.78|523.98|0
1655879700000|2022-06-22 06:35:00|528.44|525.64|529.06|526.26|529.06|526.26|527.51|524.71|0
1655880000000|2022-06-22 06:40:00|529.17|526.37|529.58|526.78|529.58|526.78|527.51|524.71|0
1655880300000|2022-06-22 06:45:00|529.47|526.67|531.03|528.23|531.44|528.64|528.95|526.15|0
1655880600000|2022-06-22 06:50:00|531.23|528.43|529.99|527.19|532.06|529.26|529.16|526.36|0
1655880900000|2022-06-22 06:55:00|530.19|527.39|530.86|528.06|531.06|528.26|528.74|525.94|0
1655881200000|2022-06-22 07:00:00|531.37|528.57|523.26|520.46|531.37|528.57|522.75|519.95|0
1655881500000|2022-06-22 07:05:00|522.44|520.04|514.94|512.54|522.55|520.15|512.99|510.59|0
1655881800000|2022-06-22 07:10:00|514.12|511.72|517.45|515.05|517.45|515.05|512.69|510.29|0
1655882100000|2022-06-22 07:15:00|517.65|515.25|516.42|514.02|519.09|516.69|515.5|513.1|0
1655882400000|2022-06-22 07:20:00|515.6|513.2|512.33|509.93|516.42|514.02|510.28|507.88|0
1655882700000|2022-06-22 07:25:00|512.94|510.54|514.67|512.27|516.01|513.61|512.22|509.82|0
1655883000000|2022-06-22 07:30:00|513.96|511.56|520.92|518.52|522.36|519.96|513.44|511.04|0
1655883300000|2022-06-22 07:35:00|521.13|518.73|518.56|516.16|521.33|518.93|517.23|514.83|0
1655883600000|2022-06-22 07:40:00|518.25|515.85|514.66|512.26|519.28|516.88|514.66|512.26|0
1655883900000|2022-06-22 07:45:00|514.46|512.06|513.54|511.14|515.38|512.98|511.29|508.89|0
1655884200000|2022-06-22 07:50:00|513.63|511.23|511.9|509.5|514.97|512.57|511.29|508.89|0
1655884500000|2022-06-22 07:55:00|511.69|509.29|512.4|510|513.74|511.34|511.08|508.68|0
1655884800000|2022-06-22 08:00:00|512.51|510.11|510.26|507.86|515.17|512.77|509.44|507.04|0
1655885100000|2022-06-22 08:05:00|510.15|507.75|511.28|508.88|511.28|508.88|507.81|505.41|0
1655885400000|2022-06-22 08:10:00|511.68|509.28|514.13|511.73|516.18|513.78|511.48|509.08|0
1655885700000|2022-06-22 08:15:00|513.93|511.53|512.29|509.89|515.36|512.96|512.29|509.89|0
1655886000000|2022-06-22 08:20:00|512.5|510.1|513|510.6|514.74|512.34|511.47|509.07|0
1655886300000|2022-06-22 08:25:00|512.9|510.5|511.97|509.57|513.51|511.11|510.86|508.46|0
1655886600000|2022-06-22 08:30:00|511.77|509.37|514.4|512|515.64|513.24|511.26|508.86|0
1655886900000|2022-06-22 08:35:00|514.2|511.8|515.02|512.62|517.27|514.87|513.48|511.08|0
1655887200000|2022-06-22 08:40:00|515.22|512.82|514.02|511.62|515.63|513.23|512.45|510.05|0
1655887500000|2022-06-22 08:45:00|514.12|511.72|512.18|509.78|514.43|512.03|511.77|509.37|0
1655887800000|2022-06-22 08:50:00|512.28|509.88|515.34|512.94|515.66|513.26|512.07|509.67|0
1655888100000|2022-06-22 08:55:00|515.04|512.64|516.27|513.87|516.68|514.28|514.84|512.44|0
1655888400000|2022-06-22 09:00:00|516.37|513.97|517.49|515.09|519.14|516.74|516.37|513.97|0
1655888700000|2022-06-22 09:05:00|517.39|514.99|516.88|514.48|518.11|515.71|516.06|513.66|0
1655889000000|2022-06-22 09:10:00|516.97|514.57|515.64|513.24|517.18|514.78|515.23|512.83|0
1655889300000|2022-06-22 09:15:00|515.23|512.83|519.54|517.14|519.95|517.55|515.03|512.63|0
1655889600000|2022-06-22 09:20:00|519.64|517.24|521.38|518.98|522.21|519.81|518.92|516.52|0
1655889900000|2022-06-22 09:25:00|521.18|518.78|520.76|518.36|521.79|519.39|520.15|517.75|0
1655890200000|2022-06-22 09:30:00|520.35|517.95|518.6|516.2|520.76|518.36|518.3|515.9|0
1655890500000|2022-06-22 09:35:00|518.5|516.1|520.24|517.84|521.17|518.77|518.5|516.1|0
1655890800000|2022-06-22 09:40:00|520.35|517.95|521.78|519.38|522.29|519.89|519.11|516.71|0
1655891100000|2022-06-22 09:45:00|521.17|518.77|519.21|516.81|521.88|519.48|518.9|516.5|0
1655891400000|2022-06-22 09:50:00|519.41|517.01|522.29|519.89|522.49|520.09|519.11|516.71|0
1655891700000|2022-06-22 09:55:00|522.08|519.68|521.87|519.47|523.01|520.61|520.84|518.44|0
1655892000000|2022-06-22 10:00:00|521.77|519.37|523.21|520.81|523.62|521.22|520.64|518.24|0
1655892300000|2022-06-22 10:05:00|523.51|521.11|525.27|522.87|525.27|522.87|523.51|521.11|0
1655892600000|2022-06-22 10:10:00|525.06|522.66|525.26|522.86|526.5|524.1|524.65|522.25|0
1655892900000|2022-06-22 10:15:00|525.36|522.96|524.44|522.04|526.29|523.89|524.02|521.62|0
1655893200000|2022-06-22 10:20:00|524.85|522.45|527.11|524.71|527.32|524.92|524.64|522.24|0
1655893500000|2022-06-22 10:25:00|526.91|524.51|526.7|524.3|527.83|525.43|526.29|523.89|0
1655893800000|2022-06-22 10:30:00|527.52|525.12|526.28|523.88|527.52|525.12|526.08|523.68|0
1655894100000|2022-06-22 10:35:00|526.49|524.09|524.84|522.44|527.21|524.81|524.01|521.61|0
1655894400000|2022-06-22 10:40:00|524.63|522.23|523.39|520.99|524.63|522.23|521.75|519.35|0
1655894700000|2022-06-22 10:45:00|523.28|520.88|526.27|523.87|526.48|524.08|523.28|520.88|0
1655895000000|2022-06-22 10:50:00|526.37|523.97|527.3|524.9|527.72|525.32|525.65|523.25|0
1655895300000|2022-06-22 10:55:00|527.4|525|524.41|522.01|527.4|525|524|521.6|0
1655895600000|2022-06-22 11:00:00|524.82|522.42|527.6|525.2|528.95|526.55|524.62|522.22|0
1655895900000|2022-06-22 11:05:00|527.5|525.1|527.6|525.2|528.54|526.14|526.47|524.07|0
1655896200000|2022-06-22 11:10:00|527.71|525.31|526.88|524.48|528.42|526.02|526.67|524.27|0
1655896500000|2022-06-22 11:15:00|526.67|524.27|531.01|528.61|531.01|528.61|526.46|524.06|0
1655896800000|2022-06-22 11:20:00|530.8|528.4|529.86|527.46|532.04|529.64|529.56|527.16|0
1655897100000|2022-06-22 11:25:00|530.18|527.78|532.45|530.05|532.45|530.05|530.07|527.67|0
1655897400000|2022-06-22 11:30:00|532.76|530.36|532.24|529.84|533.28|530.88|531.21|528.81|0
1655897700000|2022-06-22 11:35:00|532.34|529.94|530.58|528.18|532.55|530.15|529.76|527.36|0
1655898000000|2022-06-22 11:40:00|530.47|528.07|528.72|526.32|530.79|528.39|528.72|526.32|0
1655898300000|2022-06-22 11:45:00|528.82|526.42|527.06|524.66|528.92|526.52|526.65|524.25|0
1655898600000|2022-06-22 11:50:00|527.27|524.87|527.47|525.07|527.89|525.49|526.65|524.25|0
1655898900000|2022-06-22 11:55:00|527.37|524.97|525.61|523.21|527.88|525.48|525.41|523.01|0
1655899200000|2022-06-22 12:00:00|525.41|523.01|524.79|522.39|527.47|525.07|523.96|521.56|0
1655899500000|2022-06-22 12:05:00|524.88|522.48|523.96|521.56|525.4|523|523.14|520.74|0
1655899800000|2022-06-22 12:10:00|523.75|521.35|523.95|521.55|525.4|523|523.34|520.94|0
1655900100000|2022-06-22 12:15:00|523.75|521.35|520.66|518.26|524.57|522.17|520.14|517.74|0
1655900400000|2022-06-22 12:20:00|520.25|517.85|521.07|518.67|521.27|518.87|519.73|517.33|0
1655900700000|2022-06-22 12:25:00|521.27|518.87|521.37|518.97|522.71|520.31|520.86|518.46|0
1655901000000|2022-06-22 12:30:00|521.27|518.87|518.39|515.99|521.68|519.28|517.16|514.76|0
1655901300000|2022-06-22 12:35:00|518.28|515.88|517.36|514.96|518.8|516.4|516.13|513.73|0
1655901600000|2022-06-22 12:40:00|517.16|514.76|518.8|516.4|518.8|516.4|516.13|513.73|0
1655901900000|2022-06-22 12:45:00|518.59|516.19|518.07|515.67|519.62|517.22|517.97|515.57|0
1655902200000|2022-06-22 12:50:00|517.97|515.57|520.12|517.72|522.49|520.09|516.54|514.14|0
1655902500000|2022-06-22 12:55:00|520.02|517.62|526.29|523.89|526.61|524.21|520.02|517.62|0
1655902800000|2022-06-22 13:00:00|526.4|524|521.66|519.26|526.4|524|521.45|519.05|0
1655903100000|2022-06-22 13:05:00|521.87|519.47|522.17|519.77|522.48|520.08|519.4|517|0
1655903400000|2022-06-22 13:10:00|522.27|519.87|523.51|521.11|524.54|522.14|520.83|518.43|0
1655903700000|2022-06-22 13:15:00|523.4|521|524.33|521.93|524.74|522.34|521.65|519.25|0
1655904000000|2022-06-22 13:20:00|524.12|521.72|528.76|526.36|529.28|526.88|524.12|521.72|0
1655904300000|2022-06-22 13:25:00|528.24|525.84|533|530.6|534.87|532.47|525.56|523.16|0
1655904600000|2022-06-22 13:30:00|532.38|529.98|540.48|538.08|549.45|547.05|529.07|526.67|0
1655904900000|2022-06-22 13:35:00|539.65|537.25|540.26|537.86|545.06|542.66|535.69|533.29|0
1655905200000|2022-06-22 13:40:00|540.46|538.06|545.68|543.28|545.68|543.28|535.88|533.48|0
1655905500000|2022-06-22 13:45:00|545.89|543.49|548.54|546.14|550.42|548.02|543.38|540.98|0
1655905800000|2022-06-22 13:50:00|547.5|545.1|560.92|558.52|561.56|559.16|541.65|539.25|0
1655906100000|2022-06-22 13:55:00|561.13|558.73|556.5|554.1|564.72|562.32|556.5|554.1|0
1655906400000|2022-06-22 14:00:00|556.92|554.52|555.66|553.26|560.49|558.09|550.84|548.44|0
1655906700000|2022-06-22 14:05:00|555.87|553.47|560.54|558.14|560.54|558.14|552.51|550.11|0
1655907000000|2022-06-22 14:10:00|560.96|558.56|567.72|565.32|568.35|565.95|557.17|554.77|0
1655907300000|2022-06-22 14:15:00|567.3|564.9|576.84|574.44|576.84|574.44|566.24|563.84|0
1655907600000|2022-06-22 14:20:00|576.62|574.22|587.73|585.33|587.94|585.54|574.97|572.57|0
1655907900000|2022-06-22 14:25:00|587.52|585.12|586.96|584.56|588.58|586.18|585.39|582.99|0
1655908200000|2022-06-22 14:30:00|587.6|585.2|588.66|586.26|591.86|589.46|585.68|583.28|0
1655908500000|2022-06-22 14:35:00|588.45|586.05|596.12|593.72|596.77|594.37|587.38|584.98|0
1655908800000|2022-06-22 14:40:00|596.34|593.94|592.49|590.09|596.55|594.15|590.36|587.96|0
1655909100000|2022-06-22 14:45:00|592.7|590.3|587.16|584.76|592.92|590.52|582.91|580.51|0
1655909400000|2022-06-22 14:50:00|586.52|584.12|586.1|583.7|589.29|586.89|585.04|582.64|0
1655909700000|2022-06-22 14:55:00|585.88|583.48|586.94|584.54|587.37|584.97|583.76|581.36|0
1655910000000|2022-06-22 15:00:00|586.73|584.33|579.19|576.79|587.37|584.97|575.28|572.88|0
1655910300000|2022-06-22 15:05:00|578.86|576.46|580.81|578.41|581.03|578.63|574.41|572.01|0
1655910600000|2022-06-22 15:10:00|580.39|577.99|579.54|577.14|582.3|579.9|579.11|576.71|0
1655910900000|2022-06-22 15:15:00|579.75|577.35|585.7|583.3|586.98|584.58|579.54|577.14|0
1655911200000|2022-06-22 15:20:00|585.91|583.51|584.21|581.81|585.91|583.51|581.45|579.05|0
1655911500000|2022-06-22 15:25:00|584.42|582.02|586.5|584.1|588.46|586.06|583.78|581.38|0
1655911800000|2022-06-22 15:30:00|586.72|584.32|589.91|587.51|593.64|591.24|586.5|584.1|0
1655912100000|2022-06-22 15:35:00|589.69|587.29|590.12|587.72|591.4|589|589.05|586.65|0
1655912400000|2022-06-22 15:40:00|590.33|587.93|579.27|576.87|590.43|588.03|578.84|576.44|0
1655912700000|2022-06-22 15:45:00|579.06|576.66|577.86|575.46|579.9|577.5|573.84|571.44|0
1655913000000|2022-06-22 15:50:00|578.07|575.67|572.14|569.74|578.71|576.31|571.08|568.68|0
1655913300000|2022-06-22 15:55:00|571.93|569.53|567.56|565.16|574.04|571.64|566.93|564.53|0
1655913600000|2022-06-22 16:00:00|567.35|564.95|569.25|566.85|576.87|574.47|566.29|563.89|0
1655913900000|2022-06-22 16:05:00|568.4|566|564.84|562.44|568.61|566.21|562.7|560.3|0
1655914200000|2022-06-22 16:10:00|565.26|562.86|568.64|566.24|570.54|568.14|564.63|562.23|0
1655914500000|2022-06-22 16:15:00|568.85|566.45|574.45|572.05|575.41|573.01|568.43|566.03|0
1655914800000|2022-06-22 16:20:00|573.72|571.32|575.09|572.69|577.63|575.23|572.87|570.47|0
1655915100000|2022-06-22 16:25:00|574.87|572.47|575.72|573.32|577.84|575.44|574.03|571.63|0
1655915400000|2022-06-22 16:30:00|575.08|572.68|579.11|576.71|579.96|577.56|574.45|572.05|0
1655915700000|2022-06-22 16:35:00|579.53|577.13|575.92|573.52|581.87|579.47|575.92|573.52|0
1655916000000|2022-06-22 16:40:00|576.35|573.95|581.44|579.04|581.44|579.04|576.35|573.95|0
1655916300000|2022-06-22 16:45:00|581.23|578.83|578.89|576.49|582.08|579.68|578.25|575.85|0
1655916600000|2022-06-22 16:50:00|579.31|576.91|579.31|576.91|580.8|578.4|576.98|574.58|0
1655916900000|2022-06-22 16:55:00|579.52|577.12|583.13|580.73|583.56|581.16|578.04|575.64|0
1655917200000|2022-06-22 17:00:00|582.92|580.52|577.39|574.99|583.98|581.58|575.06|572.66|0
1655917500000|2022-06-22 17:05:00|576.97|574.57|578.88|576.48|579.94|577.54|576.97|574.57|0
1655917800000|2022-06-22 17:10:00|578.66|576.26|582.48|580.08|583.12|580.72|578.66|576.26|0
1655918100000|2022-06-22 17:15:00|582.7|580.3|586.91|584.51|587.12|584.72|581.81|579.41|0
1655918400000|2022-06-22 17:20:00|587.33|584.93|589.04|586.64|589.89|587.49|586.06|583.66|0
1655918700000|2022-06-22 17:25:00|589.25|586.85|589.03|586.63|591.17|588.77|586.48|584.08|0
1655919000000|2022-06-22 17:30:00|588.82|586.42|584.35|581.95|588.82|586.42|584.35|581.95|0
1655919300000|2022-06-22 17:35:00|583.71|581.31|586.68|584.28|587.32|584.92|582.01|579.61|0
1655919600000|2022-06-22 17:40:00|586.47|584.07|588.39|585.99|588.39|585.99|585.41|583.01|0
1655919900000|2022-06-22 17:45:00|588.6|586.2|591.38|588.98|591.38|588.98|587.54|585.14|0
1655920200000|2022-06-22 17:50:00|591.16|588.76|587.32|584.92|591.38|588.98|586.25|583.85|0
1655920500000|2022-06-22 17:55:00|587.1|584.7|588.81|586.41|589.02|586.62|584.97|582.57|0
1655920800000|2022-06-22 18:00:00|589.66|587.26|590.94|588.54|592.65|590.25|587.95|585.55|0
1655921100000|2022-06-22 18:05:00|591.15|588.75|600.81|598.41|601.02|598.62|590.51|588.11|0
1655921400000|2022-06-22 18:10:00|600.16|597.76|600.38|597.98|600.59|598.19|597.59|595.19|0
1655921700000|2022-06-22 18:15:00|600.59|598.19|600.59|598.19|603.16|600.76|599.09|596.69|0
1655922000000|2022-06-22 18:20:00|601.23|598.83|596.11|593.23|601.23|598.83|592.46|590.06|0
1655922300000|2022-06-22 18:25:00|595.9|593.02|591.2|588.32|596.11|593.23|590.77|587.89|0
1655922600000|2022-06-22 18:30:00|591.63|588.75|593.12|590.24|593.76|590.88|590.87|587.99|0
1655922900000|2022-06-22 18:35:00|593.33|590.45|591.51|588.63|593.43|590.55|591.08|588.2|0
1655923200000|2022-06-22 18:40:00|590.98|588.1|589.88|587.48|592.9|590.02|587.54|585.14|0
1655923500000|2022-06-22 18:45:00|589.67|587.27|585.84|583.44|591.38|588.98|585.84|583.44|0
1655923800000|2022-06-22 18:50:00|585.41|583.01|586.81|584.41|586.82|584.42|583.41|581.01|0
1655924100000|2022-06-22 18:55:00|587.03|584.63|589.59|587.19|591.08|588.68|587.03|584.63|0
1655924400000|2022-06-22 19:00:00|589.8|587.4|589.6|587.2|591.72|589.32|585.42|583.02|0
1655924700000|2022-06-22 19:05:00|590.67|588.27|586.39|583.99|591.74|589.34|585.75|583.35|0
1655925000000|2022-06-22 19:10:00|586.18|583.78|585.11|582.71|587.24|584.84|582.12|579.72|0
1655925300000|2022-06-22 19:15:00|585.75|583.35|582.78|580.38|587.46|585.06|581.92|579.52|0
1655925600000|2022-06-22 19:20:00|582.56|580.16|583.41|581.01|585.55|583.15|582.14|579.74|0
1655925900000|2022-06-22 19:25:00|582.77|580.37|576.17|573.77|583.63|581.23|573.84|571.44|0
1655926200000|2022-06-22 19:30:00|575.32|572.92|572.77|570.37|578.72|576.32|572.77|570.37|0
1655926500000|2022-06-22 19:35:00|572.56|570.16|570.86|568.46|573.62|571.22|567.79|565.39|0
1655926800000|2022-06-22 19:40:00|570.02|567.62|571.5|569.1|572.98|570.58|566.63|564.23|0
1655927100000|2022-06-22 19:45:00|570.86|568.46|566.17|563.77|571.28|568.88|563.82|561.42|0
1655927400000|2022-06-22 19:50:00|565.32|562.92|574.87|572.47|575.93|573.53|564.89|562.49|0
1655927700000|2022-06-22 19:55:00|575.08|572.68|562.35|559.95|575.93|573.53|562.35|559.95|0
1655928000000|2022-06-22 20:00:00|564.04|561.64|566.37|563.97|567.64|565.24|562.56|560.16|0
1655928300000|2022-06-22 20:05:00|566.16|563.76|566.58|564.18|567.64|565.24|565.52|563.12|0
1655928600000|2022-06-22 20:10:00|566.37|563.97|567.21|564.81|568.48|566.08|566.37|563.97|0
1655928900000|2022-06-22 20:15:00|567.2|564.4|566.24|563.44|567.3|564.5|565.93|563.13|0
1655929200000|2022-06-22 20:20:00|566.35|563.55|568.46|565.66|568.46|565.66|566.14|563.34|0
1655929500000|2022-06-22 20:25:00|568.04|565.24|564.23|561.43|568.46|565.66|564.23|561.43|0
1655929800000|2022-06-22 20:30:00|564.65|561.85|562.63|559.83|564.65|561.85|562.11|559.31|0
1655930100000|2022-06-22 20:35:00|562.74|559.94|564.22|561.42|564.22|561.42|561.9|559.1|0
1655930400000|2022-06-22 20:40:00|564.43|561.63|563.13|560.33|565.28|562.48|562.28|559.48|0
1655930700000|2022-06-22 20:45:00|563.23|560.43|561.64|558.84|563.34|560.54|561.01|558.21|0
1655931000000|2022-06-22 20:50:00|561.53|558.73|560.79|557.99|562.28|559.48|560.79|557.99|0
1655931300000|2022-06-22 20:55:00|560.58|557.78|561.53|558.73|561.85|559.05|560.58|557.78|0
1655931600000|2022-06-22 21:00:00|561.49|558.69|561.12|558.32|561.49|558.69|560.97|558.17|0
1655931900000|2022-06-22 21:05:00|561.49|558.69|561.71|558.91|561.71|558.91|561.33|558.53|0
1655932200000|2022-06-22 21:10:00|561.67|558.87|561.24|558.44|561.8|559|561.17|558.37|0
1655932500000|2022-06-22 21:15:00|561.54|558.74|561.35|558.55|561.64|558.84|561.35|558.55|0
1655932800000|2022-06-22 21:20:00|561.54|558.74|561.23|558.43|561.57|558.77|561.23|558.43|0
1655933100000|2022-06-22 21:25:00|561.16|558.36|560.95|558.15|561.16|558.36|560.73|557.93|0
1655933400000|2022-06-22 21:30:00|560.92|558.12|560.79|557.99|561.57|558.77|560.79|557.99|0
1655933700000|2022-06-22 21:35:00|560.78|557.98|560.78|557.98|560.78|557.98|560.78|557.98|0
1655934000000|2022-06-22 21:40:00|561.06|558.26|560.85|558.05|561.25|558.45|560.76|557.96|0
1655934300000|2022-06-22 21:45:00|560.91|558.11|560.91|558.11|560.94|558.14|560.53|557.73|0
1655934600000|2022-06-22 21:50:00|560.96|558.16|561.18|558.38|561.18|558.38|560.96|558.16|0
1655934900000|2022-06-22 21:55:00|561.31|558.51|561.4|558.6|561.4|558.6|561.12|558.32|0
1655935200000|2022-06-22 22:00:00|562.34|559.54|562.66|559.86|564.14|561.34|560.86|558.06|0
1655935500000|2022-06-22 22:05:00|562.45|559.65|559.27|556.47|562.45|559.65|557.37|554.57|0
1655935800000|2022-06-22 22:10:00|559.16|556.36|560.75|557.95|560.75|557.95|559.06|556.26|0
1655936100000|2022-06-22 22:15:00|560.54|557.74|559.05|556.25|561.81|559.01|559.05|556.25|0
1655936400000|2022-06-22 22:20:00|559.26|556.46|557.36|554.56|559.58|556.78|557.36|554.56|0
1655936700000|2022-06-22 22:25:00|557.25|554.45|557.78|554.98|558.31|555.51|556.09|553.29|0
1655937000000|2022-06-22 22:30:00|557.99|555.19|557.14|554.34|558.09|555.29|556.61|553.81|0
1655937300000|2022-06-22 22:35:00|557.36|554.56|557.99|555.19|558.62|555.82|557.35|554.55|0
1655937600000|2022-06-22 22:40:00|557.77|554.97|558.51|555.71|558.83|556.03|557.14|554.34|0
1655937900000|2022-06-22 22:45:00|558.41|555.61|559.04|556.24|559.46|556.66|557.77|554.97|0
1655938200000|2022-06-22 22:50:00|558.93|556.13|558.19|555.39|559.35|556.55|557.77|554.97|0
1655938500000|2022-06-22 22:55:00|558.4|555.6|558.82|556.02|558.82|556.02|557.77|554.97|0
1655938800000|2022-06-22 23:00:00|558.92|556.12|557.44|554.64|558.92|556.12|557.34|554.54|0
1655939100000|2022-06-22 23:05:00|557.34|554.54|554.17|551.37|557.55|554.75|554.17|551.37|0
1655939400000|2022-06-22 23:10:00|554.38|551.58|552.9|550.1|554.69|551.89|552.16|549.36|0
1655939700000|2022-06-22 23:15:00|553.01|550.21|553.53|550.73|553.53|550.73|552.37|549.57|0
1655940000000|2022-06-22 23:20:00|553.74|550.94|549.32|546.52|553.74|550.94|549.32|546.52|0
1655940300000|2022-06-22 23:25:00|549.11|546.31|548.48|545.68|549.32|546.52|548.06|545.26|0
1655940600000|2022-06-22 23:30:00|548.58|545.78|546.06|543.26|548.58|545.78|545.12|542.32|0
1655940900000|2022-06-22 23:35:00|546.17|543.37|543.65|540.85|546.17|543.37|542.6|539.8|0
1655941200000|2022-06-22 23:40:00|543.54|540.74|545.84|543.04|546.79|543.99|543.54|540.74|0
1655941500000|2022-06-22 23:45:00|545.74|542.94|544.69|541.89|546.16|543.36|543.95|541.15|0
1655941800000|2022-06-22 23:50:00|544.58|541.78|546.58|543.78|547.52|544.72|544.48|541.68|0
1655942100000|2022-06-22 23:55:00|546.47|543.67|548.04|545.24|548.67|545.87|546.47|543.67|0
1655942400000|2022-06-23 00:00:00|547.83|545.03|550.03|547.23|550.98|548.18|547.41|544.61|0
1655942700000|2022-06-23 00:05:00|549.93|547.13|550.87|548.07|550.98|548.18|549.72|546.92|0
1655943000000|2022-06-23 00:10:00|550.98|548.18|550.77|547.97|550.98|548.18|549.93|547.13|0
1655943300000|2022-06-23 00:15:00|550.87|548.07|554.55|551.75|557.51|554.71|550.87|548.07|0
1655943600000|2022-06-23 00:20:00|554.87|552.07|554.44|551.64|556.24|553.44|553.71|550.91|0
1655943900000|2022-06-23 00:25:00|554.55|551.75|552.96|550.16|556.45|553.65|552.96|550.16|0
1655944200000|2022-06-23 00:30:00|553.07|550.27|553.48|550.68|553.48|550.68|549.48|546.68|0
1655944500000|2022-06-23 00:35:00|553.69|550.89|554.11|551.31|555.37|552.57|553.05|550.25|0
1655944800000|2022-06-23 00:40:00|553.79|550.99|556.74|553.94|557.06|554.26|553.47|550.67|0
1655945100000|2022-06-23 00:45:00|556.85|554.05|558.75|555.95|560.02|557.22|556.21|553.41|0
1655945400000|2022-06-23 00:50:00|558.54|555.74|566.59|563.79|567.44|564.64|558.54|555.74|0
1655945700000|2022-06-23 00:55:00|566.91|564.11|567.65|564.85|571.91|569.11|566.91|564.11|0
1655946000000|2022-06-23 01:00:00|567.44|564.64|567.22|564.42|569.24|566.44|565.31|562.51|0
1655946300000|2022-06-23 01:05:00|567.11|564.31|568.17|565.37|568.92|566.12|565.52|562.72|0
1655946600000|2022-06-23 01:10:00|568.28|565.48|565.83|563.03|569.35|566.55|565.83|563.03|0
1655946900000|2022-06-23 01:15:00|565.52|562.72|562.01|559.21|566.37|563.57|561.16|558.36|0
1655947200000|2022-06-23 01:20:00|562.12|559.32|564.77|561.97|566.58|563.78|562.12|559.32|0
1655947500000|2022-06-23 01:25:00|564.66|561.86|564.66|561.86|565.3|562.5|562.22|559.42|0
1655947800000|2022-06-23 01:30:00|564.87|562.07|565.93|563.13|567.85|565.05|564.76|561.96|0
1655948100000|2022-06-23 01:35:00|565.82|563.02|562.96|560.16|566.36|563.56|562.53|559.73|0
1655948400000|2022-06-23 01:40:00|563.27|560.47|560.84|558.04|563.59|560.79|560.84|558.04|0
1655948700000|2022-06-23 01:45:00|560.94|558.14|559.24|556.44|563.59|560.79|558.5|555.7|0
1655949000000|2022-06-23 01:50:00|558.93|556.13|552.8|550|559.14|556.34|552.8|550|0
1655949300000|2022-06-23 01:55:00|552.69|549.89|548.9|546.1|552.69|549.89|548.17|545.37|0
1655949600000|2022-06-23 02:00:00|549.01|546.21|551.54|548.74|551.54|548.74|548.39|545.59|0
1655949900000|2022-06-23 02:05:00|551.22|548.42|551.14|548.34|552.08|549.28|549.96|547.16|0
1655950200000|2022-06-23 02:10:00|551.24|548.44|548.51|545.71|552.19|549.39|546.73|543.93|0
1655950500000|2022-06-23 02:15:00|548.09|545.29|547.87|545.07|549.03|546.23|547.15|544.35|0
1655950800000|2022-06-23 02:20:00|547.77|544.97|545.56|542.76|548.82|546.02|545.26|542.46|0
1655951100000|2022-06-23 02:25:00|545.67|542.87|548.71|545.91|549.03|546.23|545.67|542.87|0
1655951400000|2022-06-23 02:30:00|548.82|546.02|553.86|551.06|553.86|551.06|548.82|546.02|0
1655951700000|2022-06-23 02:35:00|554.07|551.27|554.91|552.11|554.91|552.11|553.23|550.43|0
1655952000000|2022-06-23 02:40:00|555.12|552.32|553.85|551.05|555.33|552.53|553.43|550.63|0
1655952300000|2022-06-23 02:45:00|554.38|551.58|558.49|555.69|558.49|555.69|553.74|550.94|0
1655952600000|2022-06-23 02:50:00|558.38|555.58|555.42|552.62|558.8|556|555.42|552.62|0
1655952900000|2022-06-23 02:55:00|555.74|552.94|554.69|551.89|555.85|553.05|553.85|551.05|0
1655953200000|2022-06-23 03:00:00|554.48|551.68|552.79|549.99|555.63|552.83|551.95|549.15|0
1655953500000|2022-06-23 03:05:00|552.58|549.78|556.16|553.36|556.37|553.57|552.58|549.78|0
1655953800000|2022-06-23 03:10:00|556.37|553.57|555.94|553.14|558.9|556.1|555.52|552.72|0
1655954100000|2022-06-23 03:15:00|556.16|553.36|557.63|554.83|557.63|554.83|554.47|551.67|0
1655954400000|2022-06-23 03:20:00|558.26|555.46|557.52|554.72|558.57|555.77|556.78|553.98|0
1655954700000|2022-06-23 03:25:00|557.84|555.04|556.67|553.87|558.36|555.56|555.09|552.29|0
1655955000000|2022-06-23 03:30:00|556.57|553.77|556.67|553.87|557.41|554.61|555.09|552.29|0
1655955300000|2022-06-23 03:35:00|556.78|553.98|558.35|555.55|559.94|557.14|556.78|553.98|0
1655955600000|2022-06-23 03:40:00|558.46|555.66|555.72|552.92|558.88|556.08|555.72|552.92|0
1655955900000|2022-06-23 03:45:00|555.93|553.13|555.92|553.12|557.19|554.39|555.72|552.92|0
1655956200000|2022-06-23 03:50:00|556.35|553.55|556.98|554.18|557.19|554.39|555.5|552.7|0
1655956500000|2022-06-23 03:55:00|557.19|554.39|554.23|551.43|557.61|554.81|554.23|551.43|0
1655956800000|2022-06-23 04:00:00|554.12|551.32|554.33|551.53|555.71|552.91|554.02|551.22|0
1655957100000|2022-06-23 04:05:00|554.23|551.43|551.28|548.48|554.23|551.43|550.96|548.16|0
1655957400000|2022-06-23 04:10:00|551.49|548.69|554.33|551.53|554.86|552.06|551.38|548.58|0
1655957700000|2022-06-23 04:15:00|554.44|551.64|554.64|551.84|556.33|553.53|554.11|551.31|0
1655958000000|2022-06-23 04:20:00|554.85|552.05|556.96|554.16|557.17|554.37|554.53|551.73|0
1655958300000|2022-06-23 04:25:00|557.17|554.37|560.76|557.96|560.76|557.96|557.17|554.37|0
1655958600000|2022-06-23 04:30:00|560.86|558.06|561.81|559.01|562.87|560.07|559.91|557.11|0
1655958900000|2022-06-23 04:35:00|562.02|559.22|561.81|559.01|562.02|559.22|560.54|557.74|0
1655959200000|2022-06-23 04:40:00|562.23|559.43|563.5|560.7|563.71|560.91|562.23|559.43|0
1655959500000|2022-06-23 04:45:00|563.39|560.59|561.38|558.58|563.5|560.7|560.96|558.16|0
1655959800000|2022-06-23 04:50:00|561.17|558.37|559.15|556.35|561.59|558.79|558.42|555.62|0
1655960100000|2022-06-23 04:55:00|558.42|555.62|559.57|556.77|560.74|557.94|558.42|555.62|0
1655960400000|2022-06-23 05:00:00|559.47|556.67|560.32|557.52|560.74|557.94|559.47|556.67|0
1655960700000|2022-06-23 05:05:00|560.21|557.41|559.68|556.88|561.58|558.78|559.47|556.67|0
1655961000000|2022-06-23 05:10:00|559.47|556.67|559.35|556.55|560.63|557.83|558.93|556.13|0
1655961300000|2022-06-23 05:15:00|559.46|556.66|562|559.2|563.16|560.36|559.46|556.66|0
1655961600000|2022-06-23 05:20:00|561.79|558.99|559.98|557.18|562.85|560.05|559.88|557.08|0
1655961900000|2022-06-23 05:25:00|560.19|557.39|562.73|559.93|563.26|560.46|559.98|557.18|0
1655962200000|2022-06-23 05:30:00|562.63|559.83|565.8|563|566.87|564.07|562.63|559.83|0
1655962500000|2022-06-23 05:35:00|566.02|563.22|563.47|560.67|567.29|564.49|563.47|560.67|0
1655962800000|2022-06-23 05:40:00|563.57|560.77|563.68|560.88|564.95|562.15|563.47|560.67|0
1655963100000|2022-06-23 05:45:00|563.89|561.09|564.31|561.51|564.74|561.94|563.04|560.24|0
1655963400000|2022-06-23 05:50:00|563.89|561.09|561.13|558.33|563.89|561.09|561.13|558.33|0
1655963700000|2022-06-23 05:55:00|561.34|558.54|561.98|559.18|562.4|559.6|560.5|557.7|0
1655964000000|2022-06-23 06:00:00|561.77|558.97|561.02|558.22|562.82|560.02|557.54|554.74|0
1655964300000|2022-06-23 06:05:00|560.92|558.12|558.59|555.79|561.02|558.22|557.75|554.95|0
1655964600000|2022-06-23 06:10:00|558.8|556|559.43|556.63|561.01|558.21|558.27|555.47|0
1655964900000|2022-06-23 06:15:00|559.53|556.73|559.95|557.15|560.7|557.9|558.59|555.79|0
1655965200000|2022-06-23 06:20:00|560.06|557.26|557.31|554.51|560.06|557.26|556.68|553.88|0
1655965500000|2022-06-23 06:25:00|557.52|554.72|557.31|554.51|558.89|556.09|556.89|554.09|0
1655965800000|2022-06-23 06:30:00|557.41|554.61|557.41|554.61|559.1|556.3|557.1|554.3|0
1655966100000|2022-06-23 06:35:00|557.52|554.72|558.77|555.97|559|556.2|556.89|554.09|0
1655966400000|2022-06-23 06:40:00|558.56|555.76|561.31|558.51|561.31|558.51|558.56|555.76|0
1655966700000|2022-06-23 06:45:00|561.41|558.61|560.35|557.55|561.95|559.15|560.04|557.24|0
1655967000000|2022-06-23 06:50:00|559.83|557.03|559.19|556.39|560.77|557.97|558.13|555.33|0
1655967300000|2022-06-23 06:55:00|558.98|556.18|559.4|556.6|561.94|559.14|557.81|555.01|0
1655967600000|2022-06-23 07:00:00|559.5|556.7|557.7|554.9|559.5|556.7|553.58|550.78|0
1655967900000|2022-06-23 07:05:00|557.18|554.78|551.38|548.98|558.66|556.26|550.96|548.56|0
1655968200000|2022-06-23 07:10:00|551.59|549.19|555.17|552.77|555.81|553.41|550.96|548.56|0
1655968500000|2022-06-23 07:15:00|553.49|551.09|549.48|547.08|553.49|551.09|546.75|544.35|0
1655968800000|2022-06-23 07:20:00|548.95|546.55|543.77|541.37|548.95|546.55|543.56|541.16|0
1655969100000|2022-06-23 07:25:00|543.98|541.58|546.6|544.2|547.34|544.94|542.82|540.42|0
1655969400000|2022-06-23 07:30:00|548.18|545.78|547.02|544.62|548.18|545.78|542.3|539.9|0
1655969700000|2022-06-23 07:35:00|546.92|544.52|543.76|541.36|546.92|544.52|539.36|536.96|0
1655970000000|2022-06-23 07:40:00|543.86|541.46|547.96|545.56|548.8|546.4|542.92|540.52|0
1655970300000|2022-06-23 07:45:00|547.75|545.35|547.22|544.82|549.64|547.24|546.28|543.88|0
1655970600000|2022-06-23 07:50:00|547.33|544.93|543.96|541.56|547.33|544.93|543.54|541.14|0
1655970900000|2022-06-23 07:55:00|543.75|541.35|544.48|542.08|546.27|543.87|542.07|539.67|0
1655971200000|2022-06-23 08:00:00|542.91|540.51|550.9|548.5|551|548.6|541.65|539.25|0
1655971500000|2022-06-23 08:05:00|550.58|548.18|557.36|554.96|557.46|555.06|549.52|547.12|0
1655971800000|2022-06-23 08:10:00|557.25|554.85|565.89|563.49|568.38|565.98|556.3|553.9|0
1655972100000|2022-06-23 08:15:00|565.99|563.59|563.55|561.15|567.69|565.29|562.6|560.2|0
1655972400000|2022-06-23 08:20:00|563.44|561.04|562.59|560.19|563.98|561.58|562.28|559.88|0
1655972700000|2022-06-23 08:25:00|562.7|560.3|560.16|557.76|563.55|561.15|560.16|557.76|0
1655973000000|2022-06-23 08:30:00|560.26|557.86|557.41|555.01|560.58|558.18|557.41|555.01|0
1655973300000|2022-06-23 08:35:00|557.3|554.9|556.88|554.48|557.72|555.32|556.23|553.83|0
1655973600000|2022-06-23 08:40:00|557.09|554.69|558.14|555.74|559.3|556.9|556.88|554.48|0
1655973900000|2022-06-23 08:45:00|558.99|556.59|558.66|556.26|559.41|557.01|557.4|555|0
1655974200000|2022-06-23 08:50:00|558.98|556.58|557.5|555.1|559.2|556.8|557.08|554.68|0
1655974500000|2022-06-23 08:55:00|557.29|554.89|558.45|556.05|559.83|557.43|557.08|554.68|0
1655974800000|2022-06-23 09:00:00|558.56|556.16|562.36|559.96|562.57|560.17|557.92|555.52|0
1655975100000|2022-06-23 09:05:00|562.25|559.85|561.3|558.9|562.78|560.38|560.88|558.48|0
1655975400000|2022-06-23 09:10:00|561.19|558.79|568.08|565.68|568.08|565.68|561.19|558.79|0
1655975700000|2022-06-23 09:15:00|568.29|565.89|567.23|564.83|569.57|567.17|567.23|564.83|0
1655976000000|2022-06-23 09:20:00|567.44|565.04|564.86|562.46|567.86|565.46|564.55|562.15|0
1655976300000|2022-06-23 09:25:00|564.76|562.36|565.07|562.67|565.61|563.21|563.7|561.3|0
1655976600000|2022-06-23 09:30:00|564.76|562.36|564.76|562.36|564.97|562.57|562.85|560.45|0
1655976900000|2022-06-23 09:35:00|564.97|562.57|566.13|563.73|566.45|564.05|563.48|561.08|0
1655977200000|2022-06-23 09:40:00|566.24|563.84|569.32|566.92|569.43|567.03|566.03|563.63|0
1655977500000|2022-06-23 09:45:00|569.43|567.03|568.46|566.06|570.49|568.09|567.93|565.53|0
1655977800000|2022-06-23 09:50:00|568.57|566.17|569.63|567.23|570.27|567.87|568.57|566.17|0
1655978100000|2022-06-23 09:55:00|569.52|567.12|571.33|568.93|574.11|571.71|569.1|566.7|0
1655978400000|2022-06-23 10:00:00|571.76|569.36|571.54|569.14|572.4|570|570.69|568.29|0
1655978700000|2022-06-23 10:05:00|571.43|569.03|573.25|570.85|574.1|571.7|571.33|568.93|0
1655979000000|2022-06-23 10:10:00|573.35|570.95|575.38|572.98|576.45|574.05|572.61|570.21|0
1655979300000|2022-06-23 10:15:00|575.27|572.87|574.31|571.91|575.48|573.08|573.67|571.27|0
1655979600000|2022-06-23 10:20:00|574.74|572.34|576.1|573.7|576.53|574.13|573.67|571.27|0
1655979900000|2022-06-23 10:25:00|575.99|573.59|580.37|577.97|580.59|578.19|575.99|573.59|0
1655980200000|2022-06-23 10:30:00|580.16|577.76|577.8|575.4|580.16|577.76|576.84|574.44|0
1655980500000|2022-06-23 10:35:00|578.02|575.62|580.79|578.39|581.87|579.47|577.59|575.19|0
1655980800000|2022-06-23 10:40:00|581.01|578.61|583.02|580.62|583.53|581.13|580.58|578.18|0
1655981100000|2022-06-23 10:45:00|583.12|580.72|586.23|583.83|586.23|583.83|581.95|579.55|0
1655981400000|2022-06-23 10:50:00|586.12|583.72|586.87|584.47|589.23|586.83|585.8|583.4|0
1655981700000|2022-06-23 10:55:00|586.65|584.25|588.26|585.86|589.66|587.26|586.44|584.04|0
1655982000000|2022-06-23 11:00:00|588.15|585.75|586.32|583.92|588.15|585.75|585.79|583.39|0
1655982300000|2022-06-23 11:05:00|586.44|584.04|584.93|582.53|586.44|584.04|584.29|581.89|0
1655982600000|2022-06-23 11:10:00|584.72|582.32|584.5|582.1|584.82|582.42|583.22|580.82|0
1655982900000|2022-06-23 11:15:00|584.71|582.31|586.21|583.81|587.29|584.89|584.5|582.1|0
1655983200000|2022-06-23 11:20:00|586|583.6|587.93|585.53|588.57|586.17|586|583.6|0
1655983500000|2022-06-23 11:25:00|587.81|585.41|592.38|589.98|592.38|589.98|586.96|584.56|0
1655983800000|2022-06-23 11:30:00|591.95|589.55|588.94|586.54|592.16|589.76|588.29|585.89|0
1655984100000|2022-06-23 11:35:00|589.15|586.75|589.79|587.39|590.23|587.83|588.72|586.32|0
1655984400000|2022-06-23 11:40:00|590.01|587.61|588.61|586.21|590.44|588.04|585.93|583.53|0
1655984700000|2022-06-23 11:45:00|588.07|585.67|589.57|587.17|590.65|588.25|586.46|584.06|0
1655985000000|2022-06-23 11:50:00|589.46|587.06|589.46|587.06|590|587.6|588.28|585.88|0
1655985300000|2022-06-23 11:55:00|589.36|586.96|587.64|585.24|589.57|587.17|587.21|584.81|0
1655985600000|2022-06-23 12:00:00|587.42|585.02|584.84|582.44|588.06|585.66|584.84|582.44|0
1655985900000|2022-06-23 12:05:00|584.63|582.23|581.84|579.44|584.63|582.23|581.63|579.23|0
1655986200000|2022-06-23 12:10:00|581.63|579.23|581.68|579.28|583.77|581.37|581.2|578.8|0
1655986500000|2022-06-23 12:15:00|581.9|579.5|583.18|580.78|584.25|581.85|581.26|578.86|0
1655986800000|2022-06-23 12:20:00|583.5|581.1|581.89|579.49|583.61|581.21|581.04|578.64|0
1655987100000|2022-06-23 12:25:00|581.68|579.28|580.07|577.67|581.89|579.49|579.75|577.35|0
1655987400000|2022-06-23 12:30:00|579.75|577.35|575.05|572.65|579.75|577.35|574.84|572.44|0
1655987700000|2022-06-23 12:35:00|575.26|572.86|573.25|570.85|575.69|573.29|573.04|570.64|0
1655988000000|2022-06-23 12:40:00|573.36|570.96|572.93|570.53|577.09|574.69|572.83|570.43|0
1655988300000|2022-06-23 12:45:00|572.4|570|575.17|572.77|576.02|573.62|572.19|569.79|0
1655988600000|2022-06-23 12:50:00|574.95|572.55|574.53|572.13|576.23|573.83|573.25|570.85|0
1655988900000|2022-06-23 12:55:00|574.63|572.23|577.61|575.21|579.01|576.61|573.89|571.49|0
1655989200000|2022-06-23 13:00:00|577.94|575.54|578.68|576.28|579.86|577.46|576.66|574.26|0
1655989500000|2022-06-23 13:05:00|578.58|576.18|582|579.6|582.21|579.81|576.87|574.47|0
1655989800000|2022-06-23 13:10:00|581.78|579.38|583.28|580.88|583.5|581.1|580.5|578.1|0
1655990100000|2022-06-23 13:15:00|583.5|581.1|584.99|582.59|585.85|583.45|583.5|581.1|0
1655990400000|2022-06-23 13:20:00|585.21|582.81|586.06|583.66|586.28|583.88|584.67|582.27|0
1655990700000|2022-06-23 13:25:00|585.85|583.45|580.92|578.52|586.28|583.88|580.92|578.52|0
1655991000000|2022-06-23 13:30:00|580.7|578.3|577.92|575.52|587.13|584.73|577.07|574.67|0
1655991300000|2022-06-23 13:35:00|577.17|574.77|575.88|573.48|579.52|577.12|573.65|571.25|0
1655991600000|2022-06-23 13:40:00|575.57|573.17|579.3|576.9|585.3|582.9|575.57|573.17|0
1655991900000|2022-06-23 13:45:00|581.65|579.25|580.48|578.08|583.05|580.65|571.73|569.33|0
1655992200000|2022-06-23 13:50:00|580.37|577.97|567.89|565.49|580.37|577.97|566.19|563.79|0
1655992500000|2022-06-23 13:55:00|567.68|565.28|584.54|582.14|585.62|583.22|567.25|564.85|0
1655992800000|2022-06-23 14:00:00|584.33|581.93|584.97|582.57|587.98|585.58|582.61|580.21|0
1655993100000|2022-06-23 14:05:00|585.4|583|575.63|573.23|588.04|585.64|575.21|572.81|0
1655993400000|2022-06-23 14:10:00|575.42|573.02|574.99|572.59|579.26|576.86|570.52|568.12|0
1655993700000|2022-06-23 14:15:00|575.84|573.44|577.55|575.15|580.11|577.71|573.71|571.31|0
1655994000000|2022-06-23 14:20:00|578.19|575.79|581.83|579.43|585.67|583.27|577.97|575.57|0
1655994300000|2022-06-23 14:25:00|581.61|579.21|579.04|576.64|583.97|581.57|575.84|573.44|0
1655994600000|2022-06-23 14:30:00|580.33|577.93|577.33|574.93|583.32|580.92|575.2|572.8|0
1655994900000|2022-06-23 14:35:00|575.63|573.23|583.96|581.56|583.96|581.56|574.13|571.73|0
1655995200000|2022-06-23 14:40:00|584.18|581.78|586.32|583.92|590.61|588.21|584.18|581.78|0
1655995500000|2022-06-23 14:45:00|585.89|583.49|586.54|584.14|591.7|589.3|585.56|583.16|0
1655995800000|2022-06-23 14:50:00|586.97|584.57|587.62|585.22|589.55|587.15|583.97|581.57|0
1655996100000|2022-06-23 14:55:00|587.83|585.43|591.48|589.08|593.64|591.24|587.4|585|0
1655996400000|2022-06-23 15:00:00|591.7|589.3|583.21|580.81|591.7|589.3|582.89|580.49|0
1655996700000|2022-06-23 15:05:00|583.32|580.92|586.96|584.56|586.96|584.56|582.25|579.85|0
1655997000000|2022-06-23 15:10:00|587.61|585.21|591.91|589.51|594.49|592.09|585.89|583.49|0
1655997300000|2022-06-23 15:15:00|591.69|589.29|590.61|588.21|591.69|589.29|588.89|586.49|0
1655997600000|2022-06-23 15:20:00|590.5|588.1|583.52|581.12|592.12|589.72|582.24|579.84|0
1655997900000|2022-06-23 15:25:00|583.31|580.91|583.31|580.91|585.45|583.05|582.45|580.05|0
1655998200000|2022-06-23 15:30:00|584.38|581.98|577.95|575.55|586.09|583.69|577.1|574.7|0
1655998500000|2022-06-23 15:35:00|577.74|575.34|571.76|569.36|577.74|575.34|571.76|569.36|0
1655998800000|2022-06-23 15:40:00|571.98|569.58|575.6|573.2|575.81|573.41|570.8|568.4|0
1655999100000|2022-06-23 15:45:00|575.38|572.98|577.15|574.75|577.36|574.96|573.25|570.85|0
1655999400000|2022-06-23 15:50:00|576.51|574.11|573.51|571.11|577.15|574.75|573.51|571.11|0
1655999700000|2022-06-23 15:55:00|573.3|570.9|567.97|565.57|573.3|570.9|567.12|564.72|0
1656000000000|2022-06-23 16:00:00|568.18|565.78|558.21|555.81|569.25|566.85|558.21|555.81|0
1656000300000|2022-06-23 16:05:00|558|555.6|560.28|557.88|563.25|560.85|557.15|554.75|0
1656000600000|2022-06-23 16:10:00|559.86|557.46|562.82|560.42|563.88|561.48|558.37|555.97|0
1656000900000|2022-06-23 16:15:00|561.76|559.36|566.22|563.82|568.34|565.94|560.49|558.09|0
1656001200000|2022-06-23 16:20:00|566|563.6|566.52|564.12|570.14|567.74|564.4|562|0
1656001500000|2022-06-23 16:25:00|566.31|563.91|563.97|561.57|567.16|564.76|562.91|560.51|0
1656001800000|2022-06-23 16:30:00|563.54|561.14|557.86|555.46|565.45|563.05|557.22|554.82|0
1656002100000|2022-06-23 16:35:00|558.5|556.1|555.11|552.71|561.04|558.64|554.27|551.87|0
1656002400000|2022-06-23 16:40:00|555.32|552.92|557.01|554.61|559.55|557.15|554.27|551.87|0
1656002700000|2022-06-23 16:45:00|556.38|553.98|555.94|553.54|557.84|555.44|551.94|549.54|0
1656003000000|2022-06-23 16:50:00|555.52|553.12|555.72|553.32|556.99|554.59|550.03|547.63|0
1656003300000|2022-06-23 16:55:00|555.51|553.11|554.03|551.63|558.05|555.65|552.98|550.58|0
1656003600000|2022-06-23 17:00:00|553.61|551.21|551.71|549.31|553.61|551.21|548.34|545.94|0
1656003900000|2022-06-23 17:05:00|551.6|549.2|556.56|554.16|559.53|557.13|551.29|548.89|0
1656004200000|2022-06-23 17:10:00|556.35|553.95|557.72|555.32|559.95|557.55|556.14|553.74|0
1656004500000|2022-06-23 17:15:00|557.83|555.43|559.61|557.21|561.09|558.69|557.19|554.79|0
1656004800000|2022-06-23 17:20:00|560.25|557.85|558.97|556.57|563.42|561.02|555.38|552.98|0
1656005100000|2022-06-23 17:25:00|558.76|556.36|558.58|556.18|561.83|559.43|555.8|553.4|0
1656005400000|2022-06-23 17:30:00|558.37|555.97|561|558.6|562.38|559.98|558.16|555.76|0
1656005700000|2022-06-23 17:35:00|561.11|558.71|557.51|555.11|562.15|559.75|555.61|553.21|0
1656006000000|2022-06-23 17:40:00|557.72|555.32|557.18|554.78|558.98|556.58|553.5|551.1|0
1656006300000|2022-06-23 17:45:00|557.29|554.89|561.3|558.9|561.3|558.9|555.82|553.42|0
1656006600000|2022-06-23 17:50:00|561.94|559.54|565.11|562.71|565.96|563.56|561.72|559.32|0
1656006900000|2022-06-23 17:55:00|565.32|562.92|566.16|563.76|567.01|564.61|564.05|561.65|0
1656007200000|2022-06-23 18:00:00|566.38|563.98|565.74|563.34|568.28|565.88|564.04|561.64|0
1656007500000|2022-06-23 18:05:00|564.89|562.49|567.01|564.61|567.01|564.61|564.89|562.49|0
1656007800000|2022-06-23 18:10:00|566.79|564.39|566.16|563.76|568.8|566.4|564.25|561.85|0
1656008100000|2022-06-23 18:15:00|566.58|564.18|565.73|563.33|567.43|565.03|563.61|561.21|0
1656008400000|2022-06-23 18:20:00|565.94|563.54|570.14|567.74|570.14|567.74|563.82|561.42|0
1656008700000|2022-06-23 18:25:00|570.56|568.16|573.31|570.91|573.95|571.55|568.66|566.26|0
1656009000000|2022-06-23 18:30:00|573.1|570.7|578.85|576.45|579.92|577.52|572.89|570.49|0
1656009300000|2022-06-23 18:35:00|579.06|576.66|579.51|577.11|581|578.6|576.2|573.8|0
1656009600000|2022-06-23 18:40:00|579.82|577.42|578.01|575.61|580.15|577.75|577.16|574.76|0
1656009900000|2022-06-23 18:45:00|577.8|575.4|576.52|574.12|578.01|575.61|574.6|572.2|0
1656010200000|2022-06-23 18:50:00|576.31|573.91|577.58|575.18|577.89|575.49|575.88|573.48|0
1656010500000|2022-06-23 18:55:00|576.72|574.32|578.21|575.81|578.21|575.81|575.66|573.26|0
1656010800000|2022-06-23 19:00:00|578.42|576.02|579.7|577.3|579.91|577.51|574.81|572.41|0
1656011100000|2022-06-23 19:05:00|579.06|576.66|580.98|578.58|582.68|580.28|578.85|576.45|0
1656011400000|2022-06-23 19:10:00|581.19|578.79|581.71|579.31|582.25|579.85|578.84|576.44|0
1656011700000|2022-06-23 19:15:00|581.83|579.43|580.33|577.93|582.47|580.07|577.14|574.74|0
1656012000000|2022-06-23 19:20:00|580.76|578.36|581.18|578.78|583.31|580.91|579.48|577.08|0
1656012300000|2022-06-23 19:25:00|580.97|578.57|585.23|582.83|586.94|584.54|580.97|578.57|0
1656012600000|2022-06-23 19:30:00|585.02|582.62|595.3|592.9|595.51|593.11|585.02|582.62|0
1656012900000|2022-06-23 19:35:00|595.51|593.11|591.09|588.69|595.51|593.11|590.45|588.05|0
1656013200000|2022-06-23 19:40:00|591.73|589.33|593.23|590.83|596.01|593.61|590.23|587.83|0
1656013500000|2022-06-23 19:45:00|593.33|590.93|598.8|596.4|598.8|596.4|593.01|590.61|0
1656013800000|2022-06-23 19:50:00|600.31|597.91|594.08|591.68|602.24|599.84|593.43|591.03|0
1656014100000|2022-06-23 19:55:00|593.86|591.46|596.43|594.03|599.23|596.83|592.58|590.18|0
1656014400000|2022-06-23 20:00:00|596|593.6|587.65|585.25|596|593.6|587.65|585.25|0
1656014700000|2022-06-23 20:05:00|587.87|585.47|588.18|585.78|588.72|586.32|587.44|585.04|0
1656015000000|2022-06-23 20:10:00|588.29|585.89|587.65|585.25|588.72|586.32|587.65|585.25|0
1656015300000|2022-06-23 20:15:00|587.85|585.05|588.49|585.69|588.7|585.9|587.85|585.05|0
1656015600000|2022-06-23 20:20:00|588.48|585.68|591.26|588.46|591.26|588.46|588.48|585.68|0
1656015900000|2022-06-23 20:25:00|591.15|588.35|590.85|588.05|591.26|588.46|589.76|586.96|0
1656016200000|2022-06-23 20:30:00|591.06|588.26|590.84|588.04|591.27|588.47|590.84|588.04|0
1656016500000|2022-06-23 20:35:00|591.06|588.26|590.84|588.04|591.06|588.26|590.84|588.04|0
1656016800000|2022-06-23 20:40:00|589.98|587.18|585.49|582.69|589.98|587.18|585.49|582.69|0
1656017100000|2022-06-23 20:45:00|585.7|582.9|584.85|582.05|585.7|582.9|584.42|581.62|0
1656017400000|2022-06-23 20:50:00|584.63|581.83|581.86|579.06|584.63|581.83|581.86|579.06|0
1656017700000|2022-06-23 20:55:00|582.07|579.27|583.91|581.11|583.91|581.11|581.86|579.06|0
1656018000000|2022-06-23 21:00:00|584.04|581.24|583.94|581.14|584.04|581.24|583.31|580.51|0
1656018300000|2022-06-23 21:05:00|584.06|581.26|584.6|581.8|584.62|581.82|584.06|581.26|0
1656018600000|2022-06-23 21:10:00|584.72|581.92|584.65|581.85|584.75|581.95|584.47|581.67|0
1656018900000|2022-06-23 21:15:00|584.53|581.73|584.12|581.32|584.53|581.73|584.09|581.29|0
1656019200000|2022-06-23 21:20:00|584.18|581.38|583.37|580.57|584.18|581.38|583.24|580.44|0
1656019500000|2022-06-23 21:25:00|583.39|580.59|583.46|580.66|584.09|581.29|583.33|580.53|0
1656019800000|2022-06-23 21:30:00|583.52|580.72|583.48|580.68|583.52|580.72|583.46|580.66|0
1656020100000|2022-06-23 21:35:00|583.46|580.66|583.45|580.65|583.46|580.66|583.45|580.65|0
1656020400000|2022-06-23 21:40:00|583.7|580.9|584.07|581.27|584.11|581.31|583.7|580.9|0
1656020700000|2022-06-23 21:45:00|583.95|581.15|585.1|582.3|585.1|582.3|583.92|581.12|0
1656021000000|2022-06-23 21:50:00|584.97|582.17|584.81|582.01|585.13|582.33|584.81|582.01|0
1656021300000|2022-06-23 21:55:00|585|582.2|585.34|582.54|585.41|582.61|585|582.2|0
1656021600000|2022-06-23 22:00:00|584.27|581.47|586.51|583.71|586.62|583.82|584.27|581.47|0
1656021900000|2022-06-23 22:05:00|586.62|583.82|585.23|582.43|587.58|584.78|584.59|581.79|0
1656022200000|2022-06-23 22:10:00|584.16|581.36|585.44|582.64|585.44|582.64|582.88|580.08|0
1656022500000|2022-06-23 22:15:00|585.65|582.85|585.01|582.21|586.72|583.92|585.01|582.21|0
1656022800000|2022-06-23 22:20:00|585.11|582.31|585.75|582.95|585.75|582.95|584.37|581.57|0
1656023100000|2022-06-23 22:25:00|585.65|582.85|583.3|580.5|586.72|583.92|583.3|580.5|0
1656023400000|2022-06-23 22:30:00|583.51|580.71|583.94|581.14|584.79|581.99|583.51|580.71|0
1656023700000|2022-06-23 22:35:00|584.15|581.35|585.21|582.41|585.21|582.41|583.3|580.5|0
1656024000000|2022-06-23 22:40:00|585.43|582.63|586.07|583.27|586.38|583.58|585.43|582.63|0
1656024300000|2022-06-23 22:45:00|586.38|583.58|588.41|585.61|589.16|586.36|586.28|583.48|0
1656024600000|2022-06-23 22:50:00|588.3|585.5|588.94|586.14|589.27|586.47|588.2|585.4|0
1656024900000|2022-06-23 22:55:00|588.84|586.04|588.3|585.5|588.84|586.04|587.34|584.54|0
1656025200000|2022-06-23 23:00:00|588.19|585.39|588.62|585.82|590.12|587.32|587.77|584.97|0
1656025500000|2022-06-23 23:05:00|588.94|586.14|589.05|586.25|589.05|586.25|587.76|584.96|0
1656025800000|2022-06-23 23:10:00|589.04|586.24|589.47|586.67|590|587.2|589.04|586.24|0
1656026100000|2022-06-23 23:15:00|589.36|586.56|587.97|585.17|589.47|586.67|587.97|585.17|0
1656026400000|2022-06-23 23:20:00|588.18|585.38|588.39|585.59|588.61|585.81|587.97|585.17|0
1656026700000|2022-06-23 23:25:00|588.28|585.48|589.68|586.88|589.68|586.88|587.75|584.95|0
1656027000000|2022-06-23 23:30:00|588.92|586.12|589.25|586.45|590.53|587.73|587.85|585.05|0
1656027300000|2022-06-23 23:35:00|589.13|586.33|589.24|586.44|590.1|587.3|589.13|586.33|0
1656027600000|2022-06-23 23:40:00|589.67|586.87|589.13|586.33|590.1|587.3|588.81|586.01|0
1656027900000|2022-06-23 23:45:00|589.03|586.23|588.17|585.37|589.45|586.65|587.95|585.15|0
1656028200000|2022-06-23 23:50:00|588.38|585.58|586.98|584.18|588.81|586.01|586.98|584.18|0
1656028500000|2022-06-23 23:55:00|586.88|584.08|584.32|581.52|586.88|584.08|583.25|580.45|0
1656028800000|2022-06-24 00:00:00|584.63|581.83|586.12|583.32|586.45|583.65|581.54|578.74|0
1656029100000|2022-06-24 00:05:00|585.7|582.9|587.51|584.71|588.37|585.57|585.27|582.47|0
1656029400000|2022-06-24 00:10:00|588.37|585.57|586.23|583.43|589.01|586.21|585.26|582.46|0
1656029700000|2022-06-24 00:15:00|586.02|583.22|589.11|586.31|589.22|586.42|583.67|580.87|0
1656030000000|2022-06-24 00:20:00|589.22|586.42|590.18|587.38|591.79|588.99|589.22|586.42|0
1656030300000|2022-06-24 00:25:00|590.29|587.49|587.82|585.02|590.5|587.7|587.5|584.7|0
1656030600000|2022-06-24 00:30:00|587.72|584.92|587.39|584.59|588.36|585.56|585.58|582.78|0
1656030900000|2022-06-24 00:35:00|587.29|584.49|587.81|585.01|588.78|585.98|586.53|583.73|0
1656031200000|2022-06-24 00:40:00|588.03|585.23|590.06|587.26|590.17|587.37|587.81|585.01|0
1656031500000|2022-06-24 00:45:00|589.95|587.15|591.66|588.86|593.06|590.26|589.95|587.15|0
1656031800000|2022-06-24 00:50:00|591.77|588.97|591.02|588.22|592.09|589.29|589.95|587.15|0
1656032100000|2022-06-24 00:55:00|591.13|588.33|592.41|589.61|592.63|589.83|590.7|587.9|0
1656032400000|2022-06-24 01:00:00|592.2|589.4|592.3|589.5|592.3|589.5|590.91|588.11|0
1656032700000|2022-06-24 01:05:00|592.41|589.61|590.26|587.46|592.62|589.82|590.05|587.25|0
1656033000000|2022-06-24 01:10:00|590.37|587.57|593.69|590.89|593.69|590.89|590.37|587.57|0
1656033300000|2022-06-24 01:15:00|593.79|590.99|592.4|589.6|595.29|592.49|592.08|589.28|0
1656033600000|2022-06-24 01:20:00|592.83|590.03|597.77|594.97|598.2|595.4|592.83|590.03|0
1656033900000|2022-06-24 01:25:00|597.98|595.18|595.61|592.81|598.2|595.4|595.4|592.6|0
1656034200000|2022-06-24 01:30:00|595.72|592.92|596.9|594.1|596.9|594.1|594.32|591.52|0
1656034500000|2022-06-24 01:35:00|597.33|594.53|597.33|594.53|599.7|596.9|596.57|593.77|0
1656034800000|2022-06-24 01:40:00|597.76|594.96|600.34|597.54|601.2|598.4|597.11|594.31|0
1656035100000|2022-06-24 01:45:00|600.55|597.75|604.43|601.63|606.59|603.79|600.55|597.75|0
1656035400000|2022-06-24 01:50:00|604.64|601.84|602.92|600.12|605.94|603.14|602.7|599.9|0
1656035700000|2022-06-24 01:55:00|602.8|600|605.17|602.37|605.61|602.81|602.27|599.47|0
1656036000000|2022-06-24 02:00:00|605.07|602.27|603.77|600.97|605.72|602.92|603.66|600.86|0
1656036300000|2022-06-24 02:05:00|603.56|600.76|605.93|603.13|605.93|603.13|603.34|600.54|0
1656036600000|2022-06-24 02:10:00|606.03|603.23|611.11|608.31|611.11|608.31|606.03|603.23|0
1656036900000|2022-06-24 02:15:00|611.33|608.53|612.19|609.39|612.84|610.04|610.89|608.09|0
1656037200000|2022-06-24 02:20:00|612.3|609.5|610.03|607.23|612.84|610.04|610.03|607.23|0
1656037500000|2022-06-24 02:25:00|609.81|607.01|611.75|608.95|611.97|609.17|609.59|606.79|0
1656037800000|2022-06-24 02:30:00|611.54|608.74|611.75|608.95|612.51|609.71|610.89|608.09|0
1656038100000|2022-06-24 02:35:00|611.64|608.84|612.29|609.49|612.62|609.82|611.53|608.73|0
1656038400000|2022-06-24 02:40:00|612.4|609.6|611.96|609.16|612.62|609.82|611.31|608.51|0
1656038700000|2022-06-24 02:45:00|612.18|609.38|614.88|612.08|615.43|612.63|612.18|609.38|0
1656039000000|2022-06-24 02:50:00|614.99|612.19|615.96|613.16|616.29|613.49|614.78|611.98|0
1656039300000|2022-06-24 02:55:00|615.86|613.06|615.31|612.51|615.86|613.06|614.66|611.86|0
1656039600000|2022-06-24 03:00:00|615.42|612.62|615.64|612.84|616.72|613.92|614.77|611.97|0
1656039900000|2022-06-24 03:05:00|615.74|612.94|614.55|611.75|616.17|613.37|614.33|611.53|0
1656040200000|2022-06-24 03:10:00|614.77|611.97|613.03|610.23|614.77|611.97|612.6|609.8|0
1656040500000|2022-06-24 03:15:00|612.92|610.12|612.7|609.9|613.9|611.1|612.16|609.36|0
1656040800000|2022-06-24 03:20:00|612.59|609.79|612.38|609.58|612.81|610.01|611.29|608.49|0
1656041100000|2022-06-24 03:25:00|612.16|609.36|610.31|607.51|612.16|609.36|609.66|606.86|0
1656041400000|2022-06-24 03:30:00|610.53|607.73|610.31|607.51|611.29|608.49|609.77|606.97|0
1656041700000|2022-06-24 03:35:00|610.42|607.62|611.5|608.7|611.5|608.7|610.2|607.4|0
1656042000000|2022-06-24 03:40:00|611.28|608.48|610.95|608.15|612.15|609.35|610.63|607.83|0
1656042300000|2022-06-24 03:45:00|610.85|608.05|609.98|607.18|611.07|608.27|609.76|606.96|0
1656042600000|2022-06-24 03:50:00|610.2|607.4|611.06|608.26|611.49|608.69|609.98|607.18|0
1656042900000|2022-06-24 03:55:00|610.84|608.04|610.41|607.61|611.16|608.36|609.86|607.06|0
1656043200000|2022-06-24 04:00:00|610.3|607.5|613.22|610.42|613.65|610.85|609.97|607.17|0
1656043500000|2022-06-24 04:05:00|613.11|610.31|613.87|611.07|614.3|611.5|613|610.2|0
1656043800000|2022-06-24 04:10:00|613.76|610.96|613.87|611.07|615.05|612.25|613.22|610.42|0
1656044100000|2022-06-24 04:15:00|614.08|611.28|619.29|616.49|619.51|616.71|614.08|611.28|0
1656044400000|2022-06-24 04:20:00|619.18|616.38|622.77|619.97|623.42|620.62|618.85|616.05|0
1656044700000|2022-06-24 04:25:00|622.55|619.75|620.59|617.79|622.77|619.97|620.47|617.67|0
1656045000000|2022-06-24 04:30:00|620.69|617.89|622.21|619.41|622.33|619.53|620.47|617.67|0
1656045300000|2022-06-24 04:35:00|622.33|619.53|621.02|618.22|622.76|619.96|620.8|618|0
1656045600000|2022-06-24 04:40:00|620.8|618|620.8|618|621.02|618.22|620.15|617.35|0
1656045900000|2022-06-24 04:45:00|620.9|618.1|620.46|617.66|621.01|618.21|620.14|617.34|0
1656046200000|2022-06-24 04:50:00|620.14|617.34|621.23|618.43|621.44|618.64|619.92|617.12|0
1656046500000|2022-06-24 04:55:00|621.33|618.53|621.44|618.64|622.85|620.05|621.01|618.21|0
1656046800000|2022-06-24 05:00:00|621.66|618.86|621.11|618.31|622.53|619.73|618.83|616.03|0
1656047100000|2022-06-24 05:05:00|621.44|618.64|620.45|617.65|624.59|621.79|620.45|617.65|0
1656047400000|2022-06-24 05:10:00|620.78|617.98|620.45|617.65|621.76|618.96|619.7|616.9|0
1656047700000|2022-06-24 05:15:00|620.56|617.76|620.67|617.87|621.22|618.42|619.91|617.11|0
1656048000000|2022-06-24 05:20:00|620.78|617.98|620.34|617.54|622.4|619.6|619.8|617|0
1656048300000|2022-06-24 05:25:00|620.12|617.32|623.6|620.8|623.82|621.02|618.82|616.02|0
1656048600000|2022-06-24 05:30:00|623.49|620.69|622.95|620.15|623.6|620.8|622.3|619.5|0
1656048900000|2022-06-24 05:35:00|623.16|620.36|626.22|623.42|626.22|623.42|622.73|619.93|0
1656049200000|2022-06-24 05:40:00|626.87|624.07|627.2|624.4|627.31|624.51|626.33|623.53|0
1656049500000|2022-06-24 05:45:00|626.77|623.97|626.21|623.41|627.2|624.4|625.89|623.09|0
1656049800000|2022-06-24 05:50:00|626.11|623.31|625.45|622.65|626.11|623.31|623.93|621.13|0
1656050100000|2022-06-24 05:55:00|625.67|622.87|623.28|620.48|625.78|622.98|622.19|619.39|0
1656050400000|2022-06-24 06:00:00|623.06|620.26|621.54|618.74|623.06|620.26|620.24|617.44|0
1656050700000|2022-06-24 06:05:00|621.75|618.95|619.36|616.56|622.84|620.04|619.15|616.35|0
1656051000000|2022-06-24 06:10:00|619.03|616.23|621.85|619.05|622.4|619.6|618.93|616.13|0
1656051300000|2022-06-24 06:15:00|621.97|619.17|621.2|618.4|622.62|619.82|619.68|616.88|0
1656051600000|2022-06-24 06:20:00|621.09|618.29|621.85|619.05|622.4|619.6|619.68|616.88|0
1656051900000|2022-06-24 06:25:00|621.31|618.51|620.44|617.64|621.53|618.73|619.79|616.99|0
1656052200000|2022-06-24 06:30:00|620.22|617.42|618.27|615.47|621.52|618.72|617.62|614.82|0
1656052500000|2022-06-24 06:35:00|618.15|615.35|619.02|616.22|619.02|616.22|617.18|614.38|0
1656052800000|2022-06-24 06:40:00|619.45|616.65|618.91|616.11|620.21|617.41|618.15|615.35|0
1656053100000|2022-06-24 06:45:00|618.8|616|618.69|615.89|619.34|616.54|617.83|615.03|0
1656053400000|2022-06-24 06:50:00|618.58|615.78|618.04|615.24|619.12|616.32|617.82|615.02|0
1656053700000|2022-06-24 06:55:00|617.93|615.13|616.3|613.5|617.93|615.13|615.87|613.07|0
1656054000000|2022-06-24 07:00:00|616.52|613.72|614.57|611.77|617.47|614.67|612.52|609.72|0
1656054300000|2022-06-24 07:05:00|614.37|611.97|618.05|615.65|619.25|616.85|613.51|611.11|0
1656054600000|2022-06-24 07:10:00|618.38|615.98|616|613.6|619.25|616.85|615.56|613.16|0
1656054900000|2022-06-24 07:15:00|616.43|614.03|614.23|611.83|617.08|614.68|612.6|610.2|0
1656055200000|2022-06-24 07:20:00|614.01|611.61|613.46|611.06|615.63|613.23|613.14|610.74|0
1656055500000|2022-06-24 07:25:00|613.79|611.39|616.17|613.77|616.38|613.98|613.14|610.74|0
1656055800000|2022-06-24 07:30:00|616.06|613.66|618.87|616.47|619.63|617.23|615.73|613.33|0
1656056100000|2022-06-24 07:35:00|618.76|616.36|619.41|617.01|620.06|617.66|616.81|614.41|0
1656056400000|2022-06-24 07:40:00|619.19|616.79|621.14|618.74|621.58|619.18|618.21|615.81|0
1656056700000|2022-06-24 07:45:00|620.93|618.53|620.71|618.31|621.58|619.18|619.41|617.01|0
1656057000000|2022-06-24 07:50:00|620.59|618.19|620.7|618.3|623.09|620.69|620.49|618.09|0
1656057300000|2022-06-24 07:55:00|620.92|618.52|620.05|617.65|622.44|620.04|619.62|617.22|0
1656057600000|2022-06-24 08:00:00|620.92|618.52|619.61|617.21|622.87|620.47|618.53|616.13|0
1656057900000|2022-06-24 08:05:00|619.4|617|617.66|615.26|619.83|617.43|617.45|615.05|0
1656058200000|2022-06-24 08:10:00|617.77|615.37|616.25|613.85|618.96|616.56|615.49|613.09|0
1656058500000|2022-06-24 08:15:00|615.71|613.31|618.52|616.12|619.17|616.77|615.71|613.31|0
1656058800000|2022-06-24 08:20:00|618.41|616.01|614.84|612.44|619.06|616.66|613.11|610.71|0
1656059100000|2022-06-24 08:25:00|614.94|612.54|618.3|615.9|618.3|615.9|613.97|611.57|0
1656059400000|2022-06-24 08:30:00|618.08|615.68|619.49|617.09|619.6|617.2|616.46|614.06|0
1656059700000|2022-06-24 08:35:00|619.6|617.2|620.03|617.63|620.9|618.5|618.4|616|0
1656060000000|2022-06-24 08:40:00|619.7|617.3|620.46|618.06|621|618.6|619.16|616.76|0
1656060300000|2022-06-24 08:45:00|620.56|618.16|618.72|616.32|621.11|618.71|618.72|616.32|0
1656060600000|2022-06-24 08:50:00|618.51|616.11|619.04|616.64|619.81|617.41|616.99|614.59|0
1656060900000|2022-06-24 08:55:00|619.15|616.75|619.91|617.51|621.1|618.7|618.72|616.32|0
1656061200000|2022-06-24 09:00:00|619.8|617.4|618.82|616.42|620.23|617.83|618.07|615.67|0
1656061500000|2022-06-24 09:05:00|618.93|616.53|621.1|618.7|621.1|618.7|617.74|615.34|0
1656061800000|2022-06-24 09:10:00|620.77|618.37|621.96|619.56|622.83|620.43|620.55|618.15|0
1656062100000|2022-06-24 09:15:00|622.18|619.78|622.06|619.66|622.72|620.32|621.09|618.69|0
1656062400000|2022-06-24 09:20:00|621.96|619.56|621.85|619.45|622.61|620.21|621.31|618.91|0
1656062700000|2022-06-24 09:25:00|621.96|619.56|619.57|617.17|621.96|619.56|618.7|616.3|0
1656063000000|2022-06-24 09:30:00|619.67|617.27|620.47|618.07|620.48|618.08|618.48|616.08|0
1656063300000|2022-06-24 09:35:00|620.36|617.96|617.97|615.57|620.91|618.51|617.87|615.47|0
1656063600000|2022-06-24 09:40:00|618.09|615.69|620.47|618.07|620.69|618.29|617.76|615.36|0
1656063900000|2022-06-24 09:45:00|620.36|617.96|620.47|618.07|621.99|619.59|620.14|617.74|0
1656064200000|2022-06-24 09:50:00|620.35|617.95|621|618.6|621.33|618.93|618.95|616.55|0
1656064500000|2022-06-24 09:55:00|621.12|618.72|623.5|621.1|623.72|621.32|620.03|617.63|0
1656064800000|2022-06-24 10:00:00|623.72|621.32|625.68|623.28|626.11|623.71|623.07|620.67|0
1656065100000|2022-06-24 10:05:00|625.46|623.06|626.76|624.36|626.98|624.58|623.06|620.66|0
1656065400000|2022-06-24 10:10:00|626.98|624.58|625.89|623.49|626.98|624.58|625.24|622.84|0
1656065700000|2022-06-24 10:15:00|625.67|623.27|625.26|622.86|626.32|623.92|624.8|622.4|0
1656066000000|2022-06-24 10:20:00|625.47|623.07|622.17|619.77|625.47|623.07|622.17|619.77|0
1656066300000|2022-06-24 10:25:00|622.06|619.66|622.28|619.88|622.71|620.31|621.51|619.11|0
1656066600000|2022-06-24 10:30:00|622.06|619.66|625.1|622.7|625.1|622.7|621.62|619.22|0
1656066900000|2022-06-24 10:35:00|624.23|621.83|623.36|620.96|624.55|622.15|622.71|620.31|0
1656067200000|2022-06-24 10:40:00|623.14|620.74|622.27|619.87|623.36|620.96|621.62|619.22|0
1656067500000|2022-06-24 10:45:00|622.05|619.65|622.48|620.08|623.24|620.84|621.83|619.43|0
1656067800000|2022-06-24 10:50:00|622.59|620.19|621.83|619.43|623.14|620.74|620.63|618.23|0
1656068100000|2022-06-24 10:55:00|621.61|619.21|621.61|619.21|622.26|619.86|619.65|617.25|0
1656068400000|2022-06-24 11:00:00|621.17|618.77|620.74|618.34|622.04|619.64|620.3|617.9|0
1656068700000|2022-06-24 11:05:00|620.52|618.12|620.95|618.55|620.95|618.55|620.08|617.68|0
1656069000000|2022-06-24 11:10:00|620.73|618.33|622.36|619.96|622.47|620.07|620.18|617.78|0
1656069300000|2022-06-24 11:15:00|622.25|619.85|623.12|620.72|623.12|620.72|621.38|618.98|0
1656069600000|2022-06-24 11:20:00|623.22|620.82|623.12|620.72|623.55|621.15|622.03|619.63|0
1656069900000|2022-06-24 11:25:00|622.79|620.39|624.2|621.8|624.2|621.8|621.59|619.19|0
1656070200000|2022-06-24 11:30:00|624.42|622.02|625.29|622.89|626.16|623.76|623.55|621.15|0
1656070500000|2022-06-24 11:35:00|625.07|622.67|622.02|619.62|625.29|622.89|622.02|619.62|0
1656070800000|2022-06-24 11:40:00|621.8|619.4|620.28|617.88|622.46|620.06|620.28|617.88|0
1656071100000|2022-06-24 11:45:00|620.06|617.66|617.67|615.27|620.71|618.31|617.34|614.94|0
1656071400000|2022-06-24 11:50:00|617.89|615.49|619.41|617.01|619.51|617.11|617.45|615.05|0
1656071700000|2022-06-24 11:55:00|619.29|616.89|619.19|616.79|620.38|617.98|618.75|616.35|0
1656072000000|2022-06-24 12:00:00|619.4|617|620.7|618.3|621.14|618.74|617.88|615.48|0
1656072300000|2022-06-24 12:05:00|620.37|617.97|622.01|619.61|622.98|620.58|619.18|616.78|0
1656072600000|2022-06-24 12:10:00|621.89|619.49|622.22|619.82|622.88|620.48|621.79|619.39|0
1656072900000|2022-06-24 12:15:00|622.33|619.93|622.65|620.25|623.09|620.69|621.35|618.95|0
1656073200000|2022-06-24 12:20:00|622.87|620.47|620.04|617.64|623.74|621.34|619.61|617.21|0
1656073500000|2022-06-24 12:25:00|620.26|617.86|619.49|617.09|621.56|619.16|619.27|616.87|0
1656073800000|2022-06-24 12:30:00|619.39|616.99|619.24|616.84|620.47|618.07|619.06|616.66|0
1656074100000|2022-06-24 12:35:00|619.57|617.17|620.33|617.93|621.2|618.8|619.24|616.84|0
1656074400000|2022-06-24 12:40:00|620.11|617.71|621.85|619.45|622.28|619.88|620.11|617.71|0
1656074700000|2022-06-24 12:45:00|622.07|619.67|619.99|617.59|622.07|619.67|618.59|616.19|0
1656075000000|2022-06-24 12:50:00|619.67|617.27|618.36|615.96|619.67|617.27|618.15|615.75|0
1656075300000|2022-06-24 12:55:00|618.58|616.18|618.8|616.4|619.45|617.05|617.71|615.31|0
1656075600000|2022-06-24 13:00:00|618.36|615.96|620.75|618.35|620.97|618.57|618.14|615.74|0
1656075900000|2022-06-24 13:05:00|620.97|618.57|622.49|620.09|623.03|620.63|620.1|617.7|0
1656076200000|2022-06-24 13:10:00|622.71|620.31|621.83|619.43|622.71|620.31|620.96|618.56|0
1656076500000|2022-06-24 13:15:00|622.05|619.65|623.14|620.74|623.79|621.39|621.18|618.78|0
1656076800000|2022-06-24 13:20:00|623.35|620.95|624.88|622.48|625.31|622.91|622.7|620.3|0
1656077100000|2022-06-24 13:25:00|624.98|622.58|624|621.6|625.75|623.35|622.04|619.64|0
1656077400000|2022-06-24 13:30:00|624.11|621.71|634.7|632.3|634.7|632.3|624|621.6|0
1656077700000|2022-06-24 13:35:00|635.14|632.74|632.59|630.19|638.27|635.87|629.53|627.13|0
1656078000000|2022-06-24 13:40:00|632.81|630.41|642.76|640.36|643.2|640.8|631.28|628.88|0
1656078300000|2022-06-24 13:45:00|642.87|640.47|647.87|645.47|647.87|645.47|640.64|638.24|0
1656078600000|2022-06-24 13:50:00|647.65|645.25|648.15|645.75|649.19|646.79|646.77|644.37|0
1656078900000|2022-06-24 13:55:00|647.93|645.53|646.17|643.77|648.59|646.19|644.2|641.8|0
1656079200000|2022-06-24 14:00:00|651.99|649.59|666.17|663.77|672.26|669.86|651.99|649.59|0
1656079500000|2022-06-24 14:05:00|666.51|664.11|674.11|671.71|675.44|673.04|666.07|663.67|0
1656079800000|2022-06-24 14:10:00|674.55|672.15|668.88|666.48|674.77|672.37|667.24|664.84|0
1656080100000|2022-06-24 14:15:00|668.65|666.25|672.77|670.37|674.99|672.59|668.65|666.25|0
1656080400000|2022-06-24 14:20:00|672.55|670.15|674.48|672.08|677.36|674.96|672.33|669.93|0
1656080700000|2022-06-24 14:25:00|674.93|672.53|671.83|669.43|674.93|672.53|669.62|667.22|0
1656081000000|2022-06-24 14:30:00|672.71|670.31|671.6|669.2|673.82|671.42|669.83|667.43|0
1656081300000|2022-06-24 14:35:00|672.04|669.64|668.51|666.11|672.93|670.53|667.18|664.78|0
1656081600000|2022-06-24 14:40:00|667.84|665.44|666.52|664.12|668.73|666.33|664.53|662.13|0
1656081900000|2022-06-24 14:45:00|666.74|664.34|671.37|668.97|672.7|670.3|664.53|662.13|0
1656082200000|2022-06-24 14:50:00|672.04|669.64|670.93|668.53|672.26|669.86|668.94|666.54|0
1656082500000|2022-06-24 14:55:00|671.15|668.75|671.81|669.41|674.47|672.07|668.94|666.54|0
1656082800000|2022-06-24 15:00:00|671.59|669.19|677.12|674.72|677.34|674.94|671.37|668.97|0
1656083100000|2022-06-24 15:05:00|676.9|674.5|675.79|673.39|677.56|675.16|673.8|671.4|0
1656083400000|2022-06-24 15:10:00|676.23|673.83|672.02|669.62|676.46|674.06|672.02|669.62|0
1656083700000|2022-06-24 15:15:00|671.58|669.18|668.15|665.75|672.02|669.62|666.94|664.54|0
1656084000000|2022-06-24 15:20:00|668.04|665.64|670.47|668.07|671.58|669.18|667.82|665.42|0
1656084300000|2022-06-24 15:25:00|670.69|668.29|675.34|672.94|675.56|673.16|670.25|667.85|0
1656084600000|2022-06-24 15:30:00|675.12|672.72|673.12|670.72|675.56|673.16|673.12|670.72|0
1656084900000|2022-06-24 15:35:00|672.68|670.28|676.03|673.63|676.25|673.85|672.01|669.61|0
1656085200000|2022-06-24 15:40:00|675.36|672.96|676.02|673.62|677.13|674.73|674.69|672.29|0
1656085500000|2022-06-24 15:45:00|675.8|673.4|673.58|671.18|675.8|673.4|673.14|670.74|0
1656085800000|2022-06-24 15:50:00|673.8|671.4|676.24|673.84|677.57|675.17|672.7|670.3|0
1656086100000|2022-06-24 15:55:00|676.46|674.06|676.02|673.62|676.68|674.28|673.14|670.74|0
1656086400000|2022-06-24 16:00:00|676.24|673.84|678.67|676.27|679.56|677.16|674.91|672.51|0
1656086700000|2022-06-24 16:05:00|678.52|676.12|677.14|674.74|678.92|676.52|677.14|674.74|0
1656087000000|2022-06-24 16:10:00|677.36|674.96|677.58|675.18|678.25|675.85|677.14|674.74|0
1656087300000|2022-06-24 16:15:00|678.03|675.63|679.05|676.65|679.71|677.31|677.14|674.74|0
1656087600000|2022-06-24 16:20:00|679.27|676.87|676.6|674.2|679.49|677.09|674.39|671.99|0
1656087900000|2022-06-24 16:25:00|677.05|674.65|674.83|672.43|677.27|674.87|674.16|671.76|0
1656088200000|2022-06-24 16:30:00|675.05|672.65|672.32|669.92|676.16|673.76|672.09|669.69|0
1656088500000|2022-06-24 16:35:00|672.09|669.69|674.31|671.91|674.53|672.13|671.65|669.25|0
1656088800000|2022-06-24 16:40:00|674.53|672.13|677.63|675.23|678.3|675.9|673.86|671.46|0
1656089100000|2022-06-24 16:45:00|676.97|674.57|674.97|672.57|677.19|674.79|673.42|671.02|0
1656089400000|2022-06-24 16:50:00|675.41|673.01|676.96|674.56|676.96|674.56|674.52|672.12|0
1656089700000|2022-06-24 16:55:00|677.18|674.78|677.85|675.45|678.51|676.11|676.3|673.9|0
1656090000000|2022-06-24 17:00:00|677.63|675.23|679.4|677|680.73|678.33|676.52|674.12|0
1656090300000|2022-06-24 17:05:00|679.62|677.22|678.95|676.55|680.07|677.67|677.4|675|0
1656090600000|2022-06-24 17:10:00|679.18|676.78|681.17|678.77|681.17|678.77|679.18|676.78|0
1656090900000|2022-06-24 17:15:00|680.95|678.55|677.17|674.77|680.95|678.55|676.95|674.55|0
1656091200000|2022-06-24 17:20:00|677.39|674.99|677.39|674.99|678.5|676.1|676.06|673.66|0
1656091500000|2022-06-24 17:25:00|677.17|674.77|677.39|674.99|678.28|675.88|676.06|673.66|0
1656091800000|2022-06-24 17:30:00|677.61|675.21|677.83|675.43|678.72|676.32|675.61|673.21|0
1656092100000|2022-06-24 17:35:00|678.05|675.65|676.49|674.09|678.05|675.65|675.38|672.98|0
1656092400000|2022-06-24 17:40:00|676.05|673.65|678.49|676.09|679.16|676.76|675.16|672.76|0
1656092700000|2022-06-24 17:45:00|678.27|675.87|676.58|674.18|678.71|676.31|676.14|673.74|0
1656093000000|2022-06-24 17:50:00|676.8|674.4|674.8|672.4|678.14|675.74|674.58|672.18|0
1656093300000|2022-06-24 17:55:00|674.36|671.96|674.52|672.12|677.47|675.07|672.96|670.56|0
1656093600000|2022-06-24 18:00:00|674.74|672.34|674.51|672.11|676.52|674.12|673.85|671.45|0
1656093900000|2022-06-24 18:05:00|674.74|672.34|673.84|671.44|675.62|673.22|672.73|670.33|0
1656094200000|2022-06-24 18:10:00|674.07|671.67|675.84|673.44|677.18|674.78|674.07|671.67|0
1656094500000|2022-06-24 18:15:00|676.07|673.67|676.73|674.33|677.62|675.22|674.95|672.55|0
1656094800000|2022-06-24 18:20:00|676.95|674.55|675.84|673.44|677.18|674.78|674.5|672.1|0
1656095100000|2022-06-24 18:25:00|675.62|673.22|677.62|675.22|678.73|676.33|675.39|672.99|0
1656095400000|2022-06-24 18:30:00|677.84|675.44|679.84|677.44|680.29|677.89|677.39|674.99|0
1656095700000|2022-06-24 18:35:00|679.62|677.22|677.83|675.43|680.73|678.33|677.83|675.43|0
1656096000000|2022-06-24 18:40:00|677.61|675.21|679|676.6|679.84|677.44|676.94|674.54|0
1656096300000|2022-06-24 18:45:00|679.22|676.82|681.89|679.49|681.89|679.49|678.78|676.38|0
1656096600000|2022-06-24 18:50:00|681.67|679.27|681.67|679.27|681.89|679.49|680.56|678.16|0
1656096900000|2022-06-24 18:55:00|681.89|679.49|682.91|680.51|683.35|680.95|681.13|678.73|0
1656097200000|2022-06-24 19:00:00|683.35|680.95|683.48|681.08|683.48|681.08|681.57|679.17|0
1656097500000|2022-06-24 19:05:00|683.03|680.63|682.58|680.18|683.92|681.52|681.92|679.52|0
1656097800000|2022-06-24 19:10:00|682.14|679.74|683.47|681.07|683.47|681.07|681.47|679.07|0
1656098100000|2022-06-24 19:15:00|683.92|681.52|684.14|681.74|685.03|682.63|683.25|680.85|0
1656098400000|2022-06-24 19:20:00|684.36|681.96|686.34|683.94|686.57|684.17|684.14|681.74|0
1656098700000|2022-06-24 19:25:00|686.57|684.17|686.34|683.94|686.79|684.39|684.12|681.72|0
1656099000000|2022-06-24 19:30:00|686.12|683.72|683.76|681.36|686.79|684.39|683.76|681.36|0
1656099300000|2022-06-24 19:35:00|683.98|681.58|687.32|684.92|687.32|684.92|682.87|680.47|0
1656099600000|2022-06-24 19:40:00|687.54|685.14|689.77|687.37|689.77|687.37|687.1|684.7|0
1656099900000|2022-06-24 19:45:00|689.32|686.92|688.78|686.38|690.88|688.48|688.2|685.8|0
1656100200000|2022-06-24 19:50:00|689.89|687.49|696.94|694.06|697.61|694.73|689.67|687.27|0
1656100500000|2022-06-24 19:55:00|697.16|694.28|702.52|699.64|702.52|699.64|693.59|690.71|0
1656100800000|2022-06-24 20:00:00|702.96|700.08|697.95|695.55|703.86|700.98|697.5|695.1|0
1656101100000|2022-06-24 20:05:00|697.72|695.32|695.81|693.41|699.06|696.66|695.14|692.74|0
1656101400000|2022-06-24 20:10:00|695.59|693.19|694.7|692.3|696.48|694.08|693.8|691.4|0
1656313500000|2022-06-27 07:05:00|703.41|701.01|707.78|705.38|708.11|705.71|701.84|699.44|0
1656313800000|2022-06-27 07:10:00|707.56|705.16|707.44|705.04|709.35|706.95|705.98|703.58|0
1656314100000|2022-06-27 07:15:00|707.56|705.16|708.11|705.71|712.72|710.32|707.56|705.16|0
1656314400000|2022-06-27 07:20:00|708.45|706.05|712.83|710.43|713.28|710.88|708.33|705.93|0
1656314700000|2022-06-27 07:25:00|712.72|710.32|717.67|715.27|719.02|716.62|712.04|709.64|0
1656315000000|2022-06-27 07:30:00|718.12|715.72|724.21|721.81|724.21|721.81|716.99|714.59|0
1656315300000|2022-06-27 07:35:00|724.66|722.26|726.12|723.72|727.37|724.97|723.98|721.58|0
1656315600000|2022-06-27 07:40:00|725.56|723.16|720.25|717.85|725.89|723.49|720.14|717.74|0
1656315900000|2022-06-27 07:45:00|720.14|717.74|723.07|720.67|723.3|720.9|720.14|717.74|0
1656316200000|2022-06-27 07:50:00|722.62|720.22|725.55|723.15|726.46|724.06|722.62|720.22|0
1656316500000|2022-06-27 07:55:00|725.89|723.49|727.07|724.67|727.72|725.32|725.83|723.43|0
1656316800000|2022-06-27 08:00:00|726.85|724.45|726.84|724.44|728.88|726.48|725.04|722.64|0
1656317100000|2022-06-27 08:05:00|726.5|724.1|726.16|723.76|729.78|727.38|726.16|723.76|0
1656317400000|2022-06-27 08:10:00|726.05|723.65|728.75|726.35|728.75|726.35|725.49|723.09|0
1656317700000|2022-06-27 08:15:00|728.64|726.24|727.96|725.56|729.09|726.69|727.96|725.56|0
1656318000000|2022-06-27 08:20:00|728.19|725.79|726.16|723.76|728.64|726.24|726.04|723.64|0
1656318300000|2022-06-27 08:25:00|726.38|723.98|726.71|724.31|727.51|725.11|725.93|723.53|0
1656318600000|2022-06-27 08:30:00|726.61|724.21|725.48|723.08|727.06|724.66|724.91|722.51|0
1656318900000|2022-06-27 08:35:00|725.7|723.3|720.97|718.57|725.7|723.3|720.52|718.12|0
1656319200000|2022-06-27 08:40:00|721.19|718.79|721.19|718.79|722.09|719.69|719.84|717.44|0
1656319500000|2022-06-27 08:45:00|721.07|718.67|720.88|718.48|721.87|719.47|719.84|717.44|0
1656319800000|2022-06-27 08:50:00|721.1|718.7|717.72|715.32|721.66|719.26|717.72|715.32|0
1656320100000|2022-06-27 08:55:00|717.5|715.1|718.5|716.1|718.85|716.45|716.82|714.42|0
1656320400000|2022-06-27 09:00:00|718.62|716.22|717.94|715.54|719.07|716.67|717.94|715.54|0
1656320700000|2022-06-27 09:05:00|717.72|715.32|714.12|711.72|717.72|715.32|713.89|711.49|0
1656321000000|2022-06-27 09:10:00|714.34|711.94|717.71|715.31|719.52|717.12|714.34|711.94|0
1656321300000|2022-06-27 09:15:00|717.49|715.09|718.39|715.99|718.72|716.32|716.59|714.19|0
1656321600000|2022-06-27 09:20:00|718.61|716.21|718.94|716.54|720.52|718.12|718.27|715.87|0
1656321900000|2022-06-27 09:25:00|719.06|716.66|720.18|717.78|720.29|717.89|717.48|715.08|0
1656322200000|2022-06-27 09:30:00|719.73|717.33|718.15|715.75|720.86|718.46|718.15|715.75|0
1656322500000|2022-06-27 09:35:00|718.83|716.43|717.48|715.08|718.94|716.54|716.35|713.95|0
1656322800000|2022-06-27 09:40:00|717.7|715.3|718.37|715.97|718.6|716.2|716.13|713.73|0
1656323100000|2022-06-27 09:45:00|718.26|715.86|719.05|716.65|719.95|717.55|718.15|715.75|0
1656323400000|2022-06-27 09:50:00|718.82|716.42|717.02|714.62|719.5|717.1|717.02|714.62|0
1656323700000|2022-06-27 09:55:00|717.24|714.84|717.47|715.07|718.59|716.19|717.02|714.62|0
1656324000000|2022-06-27 10:00:00|717.69|715.29|717.35|714.95|718.59|716.19|715.77|713.37|0
1656324300000|2022-06-27 10:05:00|717.47|715.07|714.76|712.36|717.47|715.07|714.76|712.36|0
1656324600000|2022-06-27 10:10:00|714.87|712.47|713.41|711.01|715.21|712.81|713.41|711.01|0
1656324900000|2022-06-27 10:15:00|713.64|711.24|716.44|714.04|716.56|714.16|713.64|711.24|0
1656325200000|2022-06-27 10:20:00|716.56|714.16|714.98|712.58|716.89|714.49|714.98|712.58|0
1656325500000|2022-06-27 10:25:00|715.09|712.69|710.82|708.42|715.54|713.14|710.49|708.09|0
1656325800000|2022-06-27 10:30:00|710.71|708.31|712.64|710.24|713.4|711|710.26|707.86|0
1656326100000|2022-06-27 10:35:00|712.41|710.01|709.94|707.54|712.75|710.35|709.72|707.32|0
1656326400000|2022-06-27 10:40:00|710.16|707.76|711.96|709.56|712.18|709.78|708.37|705.97|0
1656326700000|2022-06-27 10:45:00|711.51|709.11|709.71|707.31|712.07|709.67|708.03|705.63|0
1656327000000|2022-06-27 10:50:00|709.49|707.09|710.73|708.33|710.95|708.55|709.04|706.64|0
1656327300000|2022-06-27 10:55:00|710.5|708.1|713.2|710.8|713.53|711.13|710.28|707.88|0
1656327600000|2022-06-27 11:00:00|713.42|711.02|714.1|711.7|714.32|711.92|712.41|710.01|0
1656327900000|2022-06-27 11:05:00|713.87|711.47|715.89|713.49|716.12|713.72|713.42|711.02|0
1656328200000|2022-06-27 11:10:00|716.12|713.72|716.79|714.39|717.02|714.62|715.67|713.27|0
1656328500000|2022-06-27 11:15:00|717.02|714.62|717.47|715.07|717.69|715.29|715.89|713.49|0
1656328800000|2022-06-27 11:20:00|717.24|714.84|716.79|714.39|717.46|715.06|716.79|714.39|0
1656329100000|2022-06-27 11:25:00|717.01|714.61|714.53|712.13|717.01|714.61|713.86|711.46|0
1656329400000|2022-06-27 11:30:00|714.42|712.02|718.13|715.73|718.14|715.74|714.42|712.02|0
1656329700000|2022-06-27 11:35:00|717.91|715.51|717.46|715.06|718.58|716.18|717.01|714.61|0
1656330000000|2022-06-27 11:40:00|717.56|715.16|717.9|715.5|718.36|715.96|717|714.6|0
1656330300000|2022-06-27 11:45:00|717.79|715.39|717.23|714.83|717.9|715.5|716.55|714.15|0
1656330600000|2022-06-27 11:50:00|717.68|715.28|717.25|714.85|718.38|715.98|716.32|713.92|0
1656330900000|2022-06-27 11:55:00|717.03|714.63|716.01|713.61|717.03|714.63|715.56|713.16|0
1656331200000|2022-06-27 12:00:00|716.12|713.72|716.57|714.17|717.25|714.85|715.67|713.27|0
1656331500000|2022-06-27 12:05:00|716.8|714.4|714.55|712.15|717.02|714.62|714.1|711.7|0
1656331800000|2022-06-27 12:10:00|714.32|711.92|714.54|712.14|716.12|713.72|712.3|709.9|0
1656332100000|2022-06-27 12:15:00|715.44|713.04|714.99|712.59|717.24|714.84|712.74|710.34|0
1656332400000|2022-06-27 12:20:00|715.22|712.82|713.42|711.02|715.44|713.04|713.19|710.79|0
1656332700000|2022-06-27 12:25:00|713.86|711.46|708.03|705.63|714.42|712.02|708.03|705.63|0
1656333000000|2022-06-27 12:30:00|708.48|706.08|704.22|701.82|710.27|707.87|703.32|700.92|0
1656333300000|2022-06-27 12:35:00|703.99|701.59|707.35|704.95|707.35|704.95|703.77|701.37|0
1656333600000|2022-06-27 12:40:00|707.13|704.73|708.69|706.29|709.59|707.19|706.23|703.83|0
1656333900000|2022-06-27 12:45:00|709.14|706.74|707.51|705.11|709.37|706.97|706.9|704.5|0
1656334200000|2022-06-27 12:50:00|707.28|704.88|704.25|701.85|708.41|706.01|704.14|701.74|0
1656334500000|2022-06-27 12:55:00|704.37|701.97|706.16|703.76|706.61|704.21|704.37|701.97|0
1656334800000|2022-06-27 13:00:00|706.61|704.21|708.85|706.45|709.52|707.12|706.16|703.76|0
1656335100000|2022-06-27 13:05:00|708.62|706.22|707.5|705.1|709.3|706.9|707.5|705.1|0
1656335400000|2022-06-27 13:10:00|707.27|704.87|709.74|707.34|709.97|707.57|706.38|703.98|0
1656335700000|2022-06-27 13:15:00|709.96|707.56|709.29|706.89|710.41|708.01|707.6|705.2|0
1656336000000|2022-06-27 13:20:00|709.06|706.66|710.41|708.01|711.98|709.58|708.84|706.44|0
1656336300000|2022-06-27 13:25:00|710.86|708.46|712.88|710.48|713.1|710.7|710.18|707.78|0
1656336600000|2022-06-27 13:30:00|711.98|709.58|696.84|694.44|714.68|712.28|696.06|693.66|0
1656336900000|2022-06-27 13:35:00|695.39|692.99|697|694.6|698.34|695.94|690.48|688.08|0
1656337200000|2022-06-27 13:40:00|696.78|694.38|689.29|686.89|697.22|694.82|687.62|685.22|0
1656337500000|2022-06-27 13:45:00|688.73|686.33|683.6|681.2|688.95|686.55|680.04|677.64|0
1656337800000|2022-06-27 13:50:00|683.15|680.75|691.28|688.88|691.73|689.33|681.82|679.42|0
1656338100000|2022-06-27 13:55:00|690.61|688.21|684.81|682.41|690.84|688.44|683.47|681.07|0
1656338400000|2022-06-27 14:00:00|684.69|682.29|698.66|696.26|700.46|698.06|684.69|682.29|0
1656338700000|2022-06-27 14:05:00|699.34|696.94|690.78|688.38|699.79|697.39|687.43|685.03|0
1656339000000|2022-06-27 14:10:00|691.23|688.83|688.09|685.69|692.34|689.94|684.63|682.23|0
1656339300000|2022-06-27 14:15:00|687.76|685.36|689.99|687.59|692.9|690.5|683.51|681.11|0
1656339600000|2022-06-27 14:20:00|689.76|687.36|689.31|686.91|696.03|693.63|686.19|683.79|0
1656339900000|2022-06-27 14:25:00|688.64|686.24|686.41|684.01|689.98|687.58|684.18|681.78|0
1656340200000|2022-06-27 14:30:00|684.85|682.45|691.88|689.48|693.22|690.82|684.18|681.78|0
1656340500000|2022-06-27 14:35:00|693.67|691.27|692.55|690.15|694.12|691.72|688.08|685.68|0
1656340800000|2022-06-27 14:40:00|692.33|689.93|698.14|695.74|698.37|695.97|690.31|687.91|0
1656341100000|2022-06-27 14:45:00|697.7|695.3|700.61|698.21|700.83|698.43|693.67|691.27|0
1656341400000|2022-06-27 14:50:00|701.06|698.66|704.15|701.75|706.22|703.82|700.61|698.21|0
1656341700000|2022-06-27 14:55:00|704.38|701.98|704.82|702.42|709.1|706.7|703.93|701.53|0
1656342000000|2022-06-27 15:00:00|705.27|702.87|702.13|699.73|706.62|704.22|700.78|698.38|0
1656342300000|2022-06-27 15:05:00|701.9|699.5|697.98|695.58|702.57|700.17|697.3|694.9|0
1656342600000|2022-06-27 15:10:00|697.08|694.68|698.71|696.31|700.28|697.88|695.79|693.39|0
1656342900000|2022-06-27 15:15:00|698.26|695.86|702.97|700.57|703.42|701.02|697.14|694.74|0
1656343200000|2022-06-27 15:20:00|702.75|700.35|709.48|707.08|709.81|707.41|701.62|699.22|0
1656343500000|2022-06-27 15:25:00|709.42|707.02|709.42|707.02|711.45|709.05|709.42|707.02|0
1656343800000|2022-06-27 15:30:00|709.87|707.47|705.14|702.74|709.87|707.47|704.69|702.29|0
1656344100000|2022-06-27 15:35:00|704.24|701.84|705.14|702.74|705.81|703.41|701.77|699.37|0
1656344400000|2022-06-27 15:40:00|705.59|703.19|709.41|707.01|710.54|708.14|704.8|702.4|0
1656344700000|2022-06-27 15:45:00|709.63|707.23|708.06|705.66|711.66|709.26|706.71|704.31|0
1656345000000|2022-06-27 15:50:00|707.61|705.21|705.36|702.96|708.06|705.66|704.68|702.28|0
1656345300000|2022-06-27 15:55:00|704.91|702.51|706.93|704.53|707.83|705.43|703.33|700.93|0
1656345600000|2022-06-27 16:00:00|706.25|703.85|700.64|698.24|708.05|705.65|698.84|696.44|0
1656345900000|2022-06-27 16:05:00|701.31|698.91|700.86|698.46|701.76|699.36|697.94|695.54|0
1656346200000|2022-06-27 16:10:00|701.08|698.68|699.46|697.06|701.75|699.35|697.94|695.54|0
1656346500000|2022-06-27 16:15:00|699.23|696.83|702.15|699.75|702.37|699.97|696.09|693.69|0
1656346800000|2022-06-27 16:20:00|702.37|699.97|697.66|695.26|703.27|700.87|697.66|695.26|0
1656347100000|2022-06-27 16:25:00|697.43|695.03|693.26|690.86|698.33|695.93|691.7|689.3|0
1656347400000|2022-06-27 16:30:00|692.59|690.19|689.68|687.28|692.82|690.42|688.11|685.71|0
1656347700000|2022-06-27 16:35:00|688.56|686.16|692.81|690.41|693.59|691.19|687.89|685.49|0
1656348000000|2022-06-27 16:40:00|692.48|690.08|696.29|693.89|696.29|693.89|691.58|689.18|0
1656348300000|2022-06-27 16:45:00|696.85|694.45|696.74|694.34|697.64|695.24|693.38|690.98|0
1656348600000|2022-06-27 16:50:00|696.52|694.12|699.21|696.81|699.89|697.49|695.62|693.22|0
1656348900000|2022-06-27 16:55:00|699.66|697.26|698.76|696.36|700.11|697.71|695.39|692.99|0
1656349200000|2022-06-27 17:00:00|699.66|697.26|693.14|690.74|699.66|697.26|691.57|689.17|0
1656349500000|2022-06-27 17:05:00|692.92|690.52|692.57|690.17|692.92|690.52|688.66|686.26|0
1656349800000|2022-06-27 17:10:00|692.69|690.29|695.88|693.48|698.08|695.68|692.69|690.29|0
1656350100000|2022-06-27 17:15:00|695.65|693.25|696.1|693.7|697.9|695.5|692.96|690.56|0
1656350400000|2022-06-27 17:20:00|696.55|694.15|695.2|692.8|697.45|695.05|693.18|690.78|0
1656350700000|2022-06-27 17:25:00|695.87|693.47|693.18|690.78|695.87|693.47|692.05|689.65|0
1656351000000|2022-06-27 17:30:00|692.5|690.1|690.7|688.3|693.4|691|689.81|687.41|0
1656351300000|2022-06-27 17:35:00|690.48|688.08|691.26|688.86|692.05|689.65|688.57|686.17|0
1656351600000|2022-06-27 17:40:00|690.7|688.3|686.89|684.49|691.82|689.42|685.32|682.92|0
1656351900000|2022-06-27 17:45:00|686.66|684.26|685.54|683.14|687.34|684.94|682.86|680.46|0
1656352200000|2022-06-27 17:50:00|686.21|683.81|687.33|684.93|688.9|686.5|684.87|682.47|0
1656352500000|2022-06-27 17:55:00|687.78|685.38|685.54|683.14|688|685.6|685.31|682.91|0
1656352800000|2022-06-27 18:00:00|685.31|682.91|687.22|684.82|687.9|685.5|681.85|679.45|0
1656353100000|2022-06-27 18:05:00|687.45|685.05|684.98|682.58|687.9|685.5|683.19|680.79|0
1656353400000|2022-06-27 18:10:00|685.21|682.81|687.44|685.04|688.79|686.39|683.41|681.01|0
1656353700000|2022-06-27 18:15:00|687.89|685.49|692.15|689.75|692.15|689.75|687.78|685.38|0
1656354000000|2022-06-27 18:20:00|692.38|689.98|690.13|687.73|692.38|689.98|688.79|686.39|0
1656354300000|2022-06-27 18:25:00|689.68|687.28|686.66|684.26|689.68|687.28|685.54|683.14|0
1656354600000|2022-06-27 18:30:00|686.21|683.81|690.7|688.3|690.7|688.3|684.64|682.24|0
1656354900000|2022-06-27 18:35:00|690.92|688.52|692.72|690.32|693.62|691.22|689.35|686.95|0
1656355200000|2022-06-27 18:40:00|692.82|690.42|690.02|687.62|692.82|690.42|688.67|686.27|0
1656355500000|2022-06-27 18:45:00|689.79|687.39|691.59|689.19|692.49|690.09|687.55|685.15|0
1656355800000|2022-06-27 18:50:00|691.36|688.96|688.89|686.49|691.36|688.96|687.32|684.92|0
1656356100000|2022-06-27 18:55:00|689.12|686.72|686.65|684.25|690.69|688.29|686.2|683.8|0
1656356400000|2022-06-27 19:00:00|686.2|683.8|679.7|677.3|687.77|685.37|679.03|676.63|0
1656356700000|2022-06-27 19:05:00|679.48|677.08|684.62|682.22|685.52|683.12|676.79|674.39|0
1656357000000|2022-06-27 19:10:00|684.17|681.77|690.23|687.83|690.45|688.05|683.95|681.55|0
1656357300000|2022-06-27 19:15:00|689.78|687.38|691.12|688.72|692.25|689.85|688.66|686.26|0
1656357600000|2022-06-27 19:20:00|690.9|688.5|688.2|685.8|691.35|688.95|687.53|685.13|0
1656357900000|2022-06-27 19:25:00|688.88|686.48|689.1|686.7|692.02|689.62|687.08|684.68|0
1656358200000|2022-06-27 19:30:00|688.87|686.47|684.61|682.21|688.87|686.47|684.39|681.99|0
1656358500000|2022-06-27 19:35:00|684.84|682.44|681.03|678.63|684.84|682.44|679.24|676.84|0
1656358800000|2022-06-27 19:40:00|680.58|678.18|689.32|686.92|689.32|686.92|679.68|677.28|0
1656359100000|2022-06-27 19:45:00|689.09|686.69|687.97|685.57|692.24|689.84|685.05|682.65|0
1656359400000|2022-06-27 19:50:00|688.42|686.02|679.23|676.83|688.42|686.02|676.55|674.15|0
1656359700000|2022-06-27 19:55:00|679.68|677.28|687.51|685.11|687.51|685.11|679.23|676.83|0
1656360000000|2022-06-27 20:00:00|689.76|687.36|689.98|687.58|692.23|689.83|687.74|685.34|0
1656360300000|2022-06-27 20:05:00|690.09|687.69|691.55|689.15|691.55|689.15|688.63|686.23|0
1656360600000|2022-06-27 20:10:00|691.33|688.93|690.43|688.03|692.45|690.05|689.75|687.35|0
1656360900000|2022-06-27 20:15:00|691.3|688.5|691.97|689.17|692.87|690.07|691.3|688.5|0
1656361200000|2022-06-27 20:20:00|691.75|688.95|693.05|690.25|694.44|691.64|691.52|688.72|0
1656361500000|2022-06-27 20:25:00|692.94|690.14|691.14|688.34|693.62|690.82|691.14|688.34|0
1656361800000|2022-06-27 20:30:00|691.37|688.57|691.14|688.34|692.04|689.24|690.69|687.89|0
1656362100000|2022-06-27 20:35:00|690.92|688.12|691.59|688.79|692.71|689.91|690.91|688.11|0
1656362400000|2022-06-27 20:40:00|691.36|688.56|691.14|688.34|691.81|689.01|690.69|687.89|0
1656362700000|2022-06-27 20:45:00|691.36|688.56|692.37|689.57|692.93|690.13|691.36|688.56|0
1656363000000|2022-06-27 20:50:00|692.48|689.68|692.03|689.23|693.16|690.36|691.58|688.78|0
1656363300000|2022-06-27 20:55:00|691.81|689.01|691.83|689.03|692.48|689.68|691.58|688.78|0
1656363600000|2022-06-27 21:00:00|691.97|689.17|692.65|689.85|692.65|689.85|691.96|689.16|0
1656363900000|2022-06-27 21:05:00|692.82|690.02|692.94|690.14|693.01|690.21|692.65|689.85|0
1656364200000|2022-06-27 21:10:00|692.84|690.04|692.88|690.08|693.08|690.28|692.84|690.04|0
1656364500000|2022-06-27 21:15:00|692.81|690.01|692.77|689.97|693.11|690.31|692.77|689.97|0
1656364800000|2022-06-27 21:20:00|692.81|690.01|692.64|689.84|692.81|690.01|692.51|689.71|0
1656365100000|2022-06-27 21:25:00|692.57|689.77|692.61|689.81|692.61|689.81|692.45|689.65|0
1656365400000|2022-06-27 21:30:00|692.57|689.77|692.51|689.71|692.61|689.81|692.35|689.55|0
1656365700000|2022-06-27 21:35:00|692.41|689.61|691.58|688.78|692.41|689.61|691.58|688.78|0
1656366000000|2022-06-27 21:40:00|691.65|688.85|690.73|687.93|691.65|688.85|690.73|687.93|0
1656366300000|2022-06-27 21:45:00|690.79|687.99|691.35|688.55|691.35|688.55|690.73|687.93|0
1656366600000|2022-06-27 21:50:00|691.38|688.58|691.38|688.58|691.57|688.77|691.02|688.22|0
1656366900000|2022-06-27 21:55:00|691.42|688.62|691.64|688.84|692.1|689.3|691.38|688.58|0
1656367200000|2022-06-27 22:00:00|693.46|690.66|689.19|686.39|693.68|690.88|688.85|686.05|0
1656367500000|2022-06-27 22:05:00|689.3|686.5|689.86|687.06|689.97|687.17|688.85|686.05|0
1656367800000|2022-06-27 22:10:00|689.97|687.17|689.52|686.72|690.65|687.85|688.4|685.6|0
1656368100000|2022-06-27 22:15:00|689.85|687.05|688.62|685.82|689.97|687.17|688.62|685.82|0
1656368400000|2022-06-27 22:20:00|688.85|686.05|688.62|685.82|689.07|686.27|688.17|685.37|0
1656368700000|2022-06-27 22:25:00|688.5|685.7|689.29|686.49|689.74|686.94|688.39|685.59|0
1656369000000|2022-06-27 22:30:00|689.17|686.37|689.29|686.49|689.52|686.72|688.62|685.82|0
1656369300000|2022-06-27 22:35:00|689.4|686.6|689.06|686.26|689.74|686.94|688.94|686.14|0
1656369600000|2022-06-27 22:40:00|689.29|686.49|691.53|688.73|691.53|688.73|688.83|686.03|0
1656369900000|2022-06-27 22:45:00|691.76|688.96|692.43|689.63|693.1|690.3|691.76|688.96|0
1656370200000|2022-06-27 22:50:00|692.31|689.51|692.87|690.07|693.1|690.3|692.2|689.4|0
1656370500000|2022-06-27 22:55:00|692.98|690.18|692.87|690.07|693.32|690.52|692.87|690.07|0
1656370800000|2022-06-27 23:00:00|693.1|690.3|692.2|689.4|695|692.2|691.97|689.17|0
1656371100000|2022-06-27 23:05:00|691.97|689.17|692.64|689.84|692.65|689.85|691.97|689.17|0
1656371400000|2022-06-27 23:10:00|692.87|690.07|692.75|689.95|693.77|690.97|691.97|689.17|0
1656371700000|2022-06-27 23:15:00|692.87|690.07|692.64|689.84|692.87|690.07|691.74|688.94|0
1656372000000|2022-06-27 23:20:00|692.75|689.95|692.41|689.61|692.86|690.06|692.19|689.39|0
1656372300000|2022-06-27 23:25:00|692.52|689.72|692.63|689.83|692.86|690.06|692.18|689.38|0
1656372600000|2022-06-27 23:30:00|692.74|689.94|691.96|689.16|692.74|689.94|691.96|689.16|0
1656372900000|2022-06-27 23:35:00|691.84|689.04|691.73|688.93|691.96|689.16|691.51|688.71|0
1656373200000|2022-06-27 23:40:00|691.61|688.81|690.83|688.03|691.73|688.93|690.83|688.03|0
1656373500000|2022-06-27 23:45:00|691.05|688.25|692.4|689.6|692.4|689.6|691.05|688.25|0
1656373800000|2022-06-27 23:50:00|692.18|689.38|689.7|686.9|692.28|689.48|689.7|686.9|0
1656374100000|2022-06-27 23:55:00|689.48|686.68|691.95|689.15|691.95|689.15|689.47|686.67|0
1656374400000|2022-06-28 00:00:00|691.72|688.92|696.22|693.42|698.02|695.22|691.5|688.7|0
1656374700000|2022-06-28 00:05:00|696.44|693.64|697.9|695.1|698.7|695.9|695.65|692.85|0
1656375000000|2022-06-28 00:10:00|697.79|694.99|697.12|694.32|698.92|696.12|697|694.2|0
1656375300000|2022-06-28 00:15:00|697.34|694.54|697.11|694.31|698.24|695.44|697.11|694.31|0
1656375600000|2022-06-28 00:20:00|696.89|694.09|695.76|692.96|696.89|694.09|695.19|692.39|0
1656375900000|2022-06-28 00:25:00|696.09|693.29|696.21|693.41|696.43|693.63|695.53|692.73|0
1656376200000|2022-06-28 00:30:00|696.09|693.29|696.88|694.08|696.88|694.08|695.98|693.18|0
1656376500000|2022-06-28 00:35:00|696.66|693.86|695.98|693.18|696.88|694.08|695.75|692.95|0
1656376800000|2022-06-28 00:40:00|696.09|693.29|696.2|693.4|696.65|693.85|695.75|692.95|0
1656377100000|2022-06-28 00:45:00|696.08|693.28|694.85|692.05|696.2|693.4|694.17|691.37|0
1656377400000|2022-06-28 00:50:00|695.07|692.27|693.27|690.47|695.07|692.27|692.03|689.23|0
1656377700000|2022-06-28 00:55:00|693.15|690.35|694.62|691.82|694.62|691.82|693.04|690.24|0
1656378000000|2022-06-28 01:00:00|694.39|691.59|694.84|692.04|695.07|692.27|694.17|691.37|0
1656378300000|2022-06-28 01:05:00|695.07|692.27|694.72|691.92|695.29|692.49|694.05|691.25|0
1656378600000|2022-06-28 01:10:00|694.61|691.81|695.96|693.16|696.19|693.39|694.27|691.47|0
1656378900000|2022-06-28 01:15:00|696.19|693.39|696.41|693.61|696.41|693.61|695.06|692.26|0
1656379200000|2022-06-28 01:20:00|696.18|693.38|693.93|691.13|696.41|693.61|693.93|691.13|0
1656379500000|2022-06-28 01:25:00|694.04|691.24|691.01|688.21|694.61|691.81|690.11|687.31|0
1656379800000|2022-06-28 01:30:00|691.23|688.43|690.55|687.75|692.58|689.78|689.43|686.63|0
1656380100000|2022-06-28 01:35:00|690.66|687.86|691.78|688.98|692.68|689.88|689.88|687.08|0
1656380400000|2022-06-28 01:40:00|691.9|689.1|690.32|687.52|692.57|689.77|690.32|687.52|0
1656380700000|2022-06-28 01:45:00|690.1|687.3|684.26|681.46|690.32|687.52|684.04|681.24|0
1656381000000|2022-06-28 01:50:00|684.04|681.24|681.79|678.99|685.38|682.58|681.35|678.55|0
1656381300000|2022-06-28 01:55:00|681.35|678.55|678.88|676.08|682.24|679.44|677.76|674.96|0
1656381600000|2022-06-28 02:00:00|679.1|676.3|681.34|678.54|682.24|679.44|679.1|676.3|0
1656381900000|2022-06-28 02:05:00|681.56|678.76|684.25|681.45|684.48|681.68|681.56|678.76|0
1656382200000|2022-06-28 02:10:00|684.48|681.68|682.23|679.43|684.48|681.68|682.01|679.21|0
1656382500000|2022-06-28 02:15:00|682.01|679.21|681.89|679.09|683.8|681|681.78|678.98|0
1656382800000|2022-06-28 02:20:00|682.01|679.21|678.98|676.18|682.01|679.21|677.3|674.5|0
1656383100000|2022-06-28 02:25:00|678.75|675.95|672.94|670.14|680.21|677.41|670.38|667.58|0
1656383400000|2022-06-28 02:30:00|672.16|669.36|674.62|671.82|674.62|671.82|671.27|668.47|0
1656383700000|2022-06-28 02:35:00|674.84|672.04|675.06|672.26|675.73|672.93|673.72|670.92|0
1656384000000|2022-06-28 02:40:00|675.28|672.48|674.39|671.59|675.73|672.93|673.6|670.8|0
1656384300000|2022-06-28 02:45:00|674.49|671.69|676.17|673.37|676.62|673.82|673.05|670.25|0
1656384600000|2022-06-28 02:50:00|675.95|673.15|677.17|674.37|678.18|675.38|675.95|673.15|0
1656384900000|2022-06-28 02:55:00|677.4|674.6|677.95|675.15|678.74|675.94|677.06|674.26|0
1656385200000|2022-06-28 03:00:00|678.51|675.71|678.29|675.49|678.51|675.71|677.28|674.48|0
1656385500000|2022-06-28 03:05:00|678.06|675.26|681.75|678.95|682.76|679.96|677.84|675.04|0
1656385800000|2022-06-28 03:10:00|681.52|678.72|680.07|677.27|681.64|678.84|679.85|677.05|0
1656386100000|2022-06-28 03:15:00|679.96|677.16|680.18|677.38|680.74|677.94|678.73|675.93|0
1656386400000|2022-06-28 03:20:00|680.07|677.27|679.17|676.37|680.07|677.27|678.06|675.26|0
1656386700000|2022-06-28 03:25:00|679.4|676.6|682.98|680.18|683.87|681.07|679.4|676.6|0
1656387000000|2022-06-28 03:30:00|683.42|680.62|683.2|680.4|685.32|682.52|682.98|680.18|0
1656387300000|2022-06-28 03:35:00|683.08|680.28|682.3|679.5|683.75|680.95|682.08|679.28|0
1656387600000|2022-06-28 03:40:00|682.41|679.61|682.97|680.17|683.42|680.62|682.3|679.5|0
1656387900000|2022-06-28 03:45:00|683.19|680.39|684.09|681.29|684.76|681.96|682.97|680.17|0
1656388200000|2022-06-28 03:50:00|684.19|681.39|682.74|679.94|684.53|681.73|681.84|679.04|0
1656388500000|2022-06-28 03:55:00|682.52|679.72|683.19|680.39|683.19|680.39|681.73|678.93|0
1656388800000|2022-06-28 04:00:00|683.41|680.61|684.86|682.06|684.86|682.06|682.74|679.94|0
1656389100000|2022-06-28 04:05:00|684.98|682.18|684.08|681.28|685.2|682.4|683.41|680.61|0
1656389400000|2022-06-28 04:10:00|683.85|681.05|683.85|681.05|684.08|681.28|683.18|680.38|0
1656389700000|2022-06-28 04:15:00|683.73|680.93|680.04|677.24|683.73|680.93|679.82|677.02|0
1656390000000|2022-06-28 04:20:00|680.15|677.35|680.93|678.13|680.94|678.14|679.59|676.79|0
1656390300000|2022-06-28 04:25:00|680.82|678.02|681.6|678.8|681.83|679.03|680.04|677.24|0
1656390600000|2022-06-28 04:30:00|681.83|679.03|685.63|682.83|685.63|682.83|681.6|678.8|0
1656390900000|2022-06-28 04:35:00|685.74|682.94|685.86|683.06|686.75|683.95|685.63|682.83|0
1656391200000|2022-06-28 04:40:00|686.08|683.28|684.51|681.71|686.3|683.5|684.17|681.37|0
1656391500000|2022-06-28 04:45:00|684.62|681.82|684.51|681.71|684.84|682.04|683.61|680.81|0
1656391800000|2022-06-28 04:50:00|684.28|681.48|682.82|680.02|684.51|681.71|682.15|679.35|0
1656392100000|2022-06-28 04:55:00|682.94|680.14|682.93|680.13|683.04|680.24|682.04|679.24|0
1656392400000|2022-06-28 05:00:00|683.04|680.24|684.05|681.25|686.52|683.72|682.82|680.02|0
1656392700000|2022-06-28 05:05:00|683.83|681.03|686.17|683.37|686.62|683.82|682.93|680.13|0
1656393000000|2022-06-28 05:10:00|686.29|683.49|686.06|683.26|686.74|683.94|685.17|682.37|0
1656393300000|2022-06-28 05:15:00|686.17|683.37|685.39|682.59|686.29|683.49|684.94|682.14|0
1656393600000|2022-06-28 05:20:00|685.27|682.47|684.82|682.02|685.61|682.81|684.15|681.35|0
1656393900000|2022-06-28 05:25:00|684.49|681.69|684.94|682.14|686.06|683.26|683.59|680.79|0
1656394200000|2022-06-28 05:30:00|685.38|682.58|686.73|683.93|686.73|683.93|684.93|682.13|0
1656394500000|2022-06-28 05:35:00|686.5|683.7|688.97|686.17|690.32|687.52|686.5|683.7|0
1656394800000|2022-06-28 05:40:00|689.08|686.28|687.84|685.04|689.64|686.84|687.17|684.37|0
1656395100000|2022-06-28 05:45:00|688.29|685.49|688.52|685.72|689.19|686.39|687.17|684.37|0
1656395400000|2022-06-28 05:50:00|688.29|685.49|687.84|685.04|688.96|686.16|687.39|684.59|0
1656395700000|2022-06-28 05:55:00|687.95|685.15|688.29|685.49|689.63|686.83|687.84|685.04|0
1656396000000|2022-06-28 06:00:00|689.18|686.38|693.23|690.43|693.23|690.43|688.73|685.93|0
1656396300000|2022-06-28 06:05:00|692.55|689.75|699.75|696.95|700.43|697.63|691.88|689.08|0
1656396600000|2022-06-28 06:10:00|699.53|696.73|703.04|700.24|707.11|704.31|699.3|696.5|0
1656396900000|2022-06-28 06:15:00|702.82|700.02|703.49|700.69|705.98|703.18|702.02|699.22|0
1656397200000|2022-06-28 06:20:00|703.27|700.47|703.49|700.69|704.85|702.05|702.81|700.01|0
1656397500000|2022-06-28 06:25:00|703.37|700.57|704.39|701.59|704.62|701.82|703.04|700.24|0
1656397800000|2022-06-28 06:30:00|704.62|701.82|702.46|699.66|704.84|702.04|701.68|698.88|0
1656398100000|2022-06-28 06:35:00|702.58|699.78|701.9|699.1|702.69|699.89|699.87|697.07|0
1656398400000|2022-06-28 06:40:00|701.45|698.65|703.71|700.91|704.39|701.59|701.23|698.43|0
1656398700000|2022-06-28 06:45:00|703.36|700.56|703.48|700.68|704.61|701.81|702.58|699.78|0
1656399000000|2022-06-28 06:50:00|703.7|700.9|703.32|700.52|703.93|701.13|701.78|698.98|0
1656399300000|2022-06-28 06:55:00|703.21|700.41|701.85|699.05|703.32|700.52|701.18|698.38|0
1656399600000|2022-06-28 07:00:00|701.73|698.93|704.89|702.09|706.81|704.01|701.73|698.93|0
1656399900000|2022-06-28 07:05:00|704.69|702.29|706.31|703.91|707.33|704.93|703.45|701.05|0
1656400200000|2022-06-28 07:10:00|705.98|703.58|714.67|712.27|716.82|714.42|705.98|703.58|0
1656400500000|2022-06-28 07:15:00|714.33|711.93|709.58|707.18|715.01|712.61|709.58|707.18|0
1656400800000|2022-06-28 07:20:00|709.81|707.41|706.75|704.35|710.37|707.97|704.5|702.1|0
1656401100000|2022-06-28 07:25:00|706.65|704.25|700.56|698.16|706.87|704.47|699.66|697.26|0
1656401400000|2022-06-28 07:30:00|700.67|698.27|697.38|694.98|700.67|698.27|695.81|693.41|0
1656401700000|2022-06-28 07:35:00|696.93|694.53|695.13|692.73|699.96|697.56|695.13|692.73|0
1656402000000|2022-06-28 07:40:00|695.8|693.4|695.13|692.73|697.26|694.86|694.9|692.5|0
1656402300000|2022-06-28 07:45:00|694.68|692.28|692.31|689.91|697.03|694.63|690.86|688.46|0
1656402600000|2022-06-28 07:50:00|692.65|690.25|697.15|694.75|698.38|695.98|691.98|689.58|0
1656402900000|2022-06-28 07:55:00|697.25|694.85|698.94|696.54|699.05|696.65|696.47|694.07|0
1656403200000|2022-06-28 08:00:00|699.05|696.65|702.32|699.92|702.54|700.14|698.04|695.64|0
1656403500000|2022-06-28 08:05:00|702.09|699.69|700.74|698.34|704.35|701.95|700.74|698.34|0
1656403800000|2022-06-28 08:10:00|701.07|698.67|700.74|698.34|701.64|699.24|700.17|697.77|0
1656404100000|2022-06-28 08:15:00|700.62|698.22|700.96|698.56|702.54|700.14|700.06|697.66|0
1656404400000|2022-06-28 08:20:00|701.19|698.79|703.01|700.61|704|701.6|701.19|698.79|0
1656404700000|2022-06-28 08:25:00|703.23|700.83|704.36|701.96|704.81|702.41|702.89|700.49|0
1656405000000|2022-06-28 08:30:00|704.46|702.06|702.1|699.7|704.58|702.18|702.1|699.7|0
1656405300000|2022-06-28 08:35:00|701.65|699.25|705.93|703.53|706.16|703.76|701.65|699.25|0
1656405600000|2022-06-28 08:40:00|705.7|703.3|703.22|700.82|705.7|703.3|703|700.6|0
1656405900000|2022-06-28 08:45:00|703|700.6|703.67|701.27|704.57|702.17|702.32|699.92|0
1656406200000|2022-06-28 08:50:00|703.55|701.15|705.47|703.07|705.47|703.07|703.55|701.15|0
1656406500000|2022-06-28 08:55:00|705.7|703.3|708.4|706|708.63|706.23|705.35|702.95|0
1656406800000|2022-06-28 09:00:00|707.95|705.55|708.17|705.77|708.85|706.45|707.15|704.75|0
1656407100000|2022-06-28 09:05:00|707.83|705.43|709.3|706.9|709.75|707.35|707.83|705.43|0
1656407400000|2022-06-28 09:10:00|709.53|707.13|711.1|708.7|711.78|709.38|709.53|707.13|0
1656407700000|2022-06-28 09:15:00|711.56|709.16|707.26|704.86|711.56|709.16|707.26|704.86|0
1656408000000|2022-06-28 09:20:00|707.72|705.32|707.82|705.42|709.4|707|707.26|704.86|0
1656408300000|2022-06-28 09:25:00|707.94|705.54|709.07|706.67|709.85|707.45|707.71|705.31|0
1656408600000|2022-06-28 09:30:00|708.95|706.55|705.68|703.28|709.52|707.12|705.23|702.83|0
1656408900000|2022-06-28 09:35:00|705.9|703.5|703.87|701.47|706.36|703.96|702.97|700.57|0
1656409200000|2022-06-28 09:40:00|703.98|701.58|702.52|700.12|704.21|701.81|702.07|699.67|0
1656409500000|2022-06-28 09:45:00|702.63|700.23|702.74|700.34|704.32|701.92|701.84|699.44|0
1656409800000|2022-06-28 09:50:00|702.97|700.57|704.54|702.14|706.46|704.06|702.97|700.57|0
1656410100000|2022-06-28 09:55:00|704.43|702.03|702.85|700.45|705.44|703.04|702.06|699.66|0
1656410400000|2022-06-28 10:00:00|702.74|700.34|703.19|700.79|704.99|702.59|702.62|700.22|0
1656410700000|2022-06-28 10:05:00|703.29|700.89|702.28|699.88|704.19|701.79|701.94|699.54|0
1656411000000|2022-06-28 10:10:00|701.38|698.98|701.71|699.31|702.96|700.56|701.16|698.76|0
1656411300000|2022-06-28 10:15:00|701.83|699.43|702.5|700.1|702.96|700.56|701.6|699.2|0
1656411600000|2022-06-28 10:20:00|702.39|699.99|704.53|702.13|705.21|702.81|702.28|699.88|0
1656411900000|2022-06-28 10:25:00|704.08|701.68|704.63|702.23|704.98|702.58|703.51|701.11|0
1656412200000|2022-06-28 10:30:00|704.3|701.9|706.89|704.49|707.01|704.61|704.3|701.9|0
1656412500000|2022-06-28 10:35:00|706.78|704.38|706.1|703.7|706.78|704.38|705.43|703.03|0
1656412800000|2022-06-28 10:40:00|706.33|703.93|705.08|702.68|706.78|704.38|703.84|701.44|0
1656413100000|2022-06-28 10:45:00|704.63|702.23|704.97|702.57|706.1|703.7|704.07|701.67|0
1656413400000|2022-06-28 10:50:00|704.85|702.45|706.77|704.37|706.77|704.37|704.29|701.89|0
1656413700000|2022-06-28 10:55:00|706.88|704.48|707.78|705.38|708.68|706.28|705.87|703.47|0
1656414000000|2022-06-28 11:00:00|707.55|705.15|705.64|703.24|707.9|705.5|704.74|702.34|0
1656414300000|2022-06-28 11:05:00|705.19|702.79|708.12|705.72|708.12|705.72|704.84|702.44|0
1656414600000|2022-06-28 11:10:00|708.34|705.94|708.11|705.71|708.57|706.17|706.99|704.59|0
1656414900000|2022-06-28 11:15:00|707.66|705.26|707.66|705.26|708.11|705.71|707.21|704.81|0
1656415200000|2022-06-28 11:20:00|707.89|705.49|707.88|705.48|708.22|705.82|706.98|704.58|0
1656415500000|2022-06-28 11:25:00|707.66|705.26|710.25|707.85|710.37|707.97|706.64|704.24|0
1656415800000|2022-06-28 11:30:00|710.14|707.74|709.23|706.83|710.14|707.74|708.89|706.49|0
1656416100000|2022-06-28 11:35:00|709.01|706.61|708.1|705.7|709.46|707.06|707.43|705.03|0
1656416400000|2022-06-28 11:40:00|707.88|705.48|709.23|706.83|709.34|706.94|707.43|705.03|0
1656416700000|2022-06-28 11:45:00|709|706.6|707.85|705.45|709.23|706.83|707.63|705.23|0
1656417000000|2022-06-28 11:50:00|707.73|705.33|706.83|704.43|707.85|705.45|705.82|703.42|0
1656417300000|2022-06-28 11:55:00|706.72|704.32|707.4|705|707.62|705.22|705.14|702.74|0
1656417600000|2022-06-28 12:00:00|707.17|704.77|707.62|705.22|708.3|705.9|706.04|703.64|0
1656417900000|2022-06-28 12:05:00|707.39|704.99|706.26|703.86|707.85|705.45|705.59|703.19|0
1656418200000|2022-06-28 12:10:00|706.37|703.97|705.58|703.18|706.49|704.09|704.45|702.05|0
1656418500000|2022-06-28 12:15:00|705.13|702.73|702.2|699.8|706.59|704.19|701.52|699.12|0
1656418800000|2022-06-28 12:20:00|701.97|699.57|700.39|697.99|702.65|700.25|697.91|695.51|0
1656419100000|2022-06-28 12:25:00|700.16|697.76|695.21|692.81|700.39|697.99|694.76|692.36|0
1656419400000|2022-06-28 12:30:00|695.43|693.03|693.18|690.78|697.91|695.51|692.73|690.33|0
1656419700000|2022-06-28 12:35:00|693.41|691.01|696.78|694.38|697.23|694.83|693.18|690.78|0
1656420000000|2022-06-28 12:40:00|697|694.6|698.35|695.95|700.16|697.76|697|694.6|0
1656420300000|2022-06-28 12:45:00|698.58|696.18|699.25|696.85|699.93|697.53|698.58|696.18|0
1656420600000|2022-06-28 12:50:00|699.48|697.08|700.15|697.75|701.05|698.65|698.35|695.95|0
1656420900000|2022-06-28 12:55:00|699.93|697.53|700.82|698.42|701.5|699.1|699.92|697.52|0
1656421200000|2022-06-28 13:00:00|701.05|698.65|701.95|699.55|702.85|700.45|701.05|698.65|0
1656421500000|2022-06-28 13:05:00|702.18|699.78|703.08|700.68|703.98|701.58|702.17|699.77|0
1656421800000|2022-06-28 13:10:00|703.3|700.9|701.04|698.64|703.53|701.13|700.14|697.74|0
1656422100000|2022-06-28 13:15:00|700.82|698.42|702.62|700.22|702.85|700.45|700.82|698.42|0
1656422400000|2022-06-28 13:20:00|702.84|700.44|701.94|699.54|703.75|701.35|701.49|699.09|0
1656422700000|2022-06-28 13:25:00|702.17|699.77|701.94|699.54|703.52|701.12|700.24|697.84|0
1656423000000|2022-06-28 13:30:00|700.81|698.41|722.08|719.68|724.57|722.17|700.81|698.41|0
1656423300000|2022-06-28 13:35:00|722.76|720.36|725.66|723.26|728.39|725.99|721.58|719.18|0
1656423600000|2022-06-28 13:40:00|724.75|722.35|723.84|721.44|726.57|724.17|720.22|717.82|0
1656423900000|2022-06-28 13:45:00|724.98|722.58|724.98|722.58|725.43|723.03|717.5|715.1|0
1656424200000|2022-06-28 13:50:00|725.43|723.03|724.29|721.89|726.34|723.94|722.25|719.85|0
1656424500000|2022-06-28 13:55:00|724.07|721.67|717.52|715.12|724.75|722.35|714.55|712.15|0
1656424800000|2022-06-28 14:00:00|717.06|714.66|709.02|706.62|720.12|717.72|707.21|704.81|0
1656425100000|2022-06-28 14:05:00|708.34|705.94|700.7|698.3|709.35|706.95|697.22|694.82|0
1656425400000|2022-06-28 14:10:00|699.79|697.39|705.21|702.81|705.89|703.49|699.79|697.39|0
1656425700000|2022-06-28 14:15:00|704.76|702.36|700.47|698.07|706|703.6|700.47|698.07|0
1656426000000|2022-06-28 14:20:00|700.01|697.61|697.08|694.68|701.82|699.42|693.81|691.41|0
1656426300000|2022-06-28 14:25:00|696.85|694.45|695.67|693.27|699.95|697.55|695.67|693.27|0
1656426600000|2022-06-28 14:30:00|694.54|692.14|686.38|683.98|695.67|693.27|685.78|683.38|0
1656426900000|2022-06-28 14:35:00|685.7|683.3|689.97|687.57|690.87|688.47|685.48|683.08|0
1656427200000|2022-06-28 14:40:00|689.75|687.35|690.08|687.68|690.64|688.24|683.45|681.05|0
1656427500000|2022-06-28 14:45:00|690.19|687.79|682.33|679.93|690.19|687.79|679.86|677.46|0
1656427800000|2022-06-28 14:50:00|682.77|680.37|680.98|678.58|684.35|681.95|678.29|675.89|0
1656428100000|2022-06-28 14:55:00|681.2|678.8|687.71|685.31|687.71|685.31|680.75|678.35|0
1656428400000|2022-06-28 15:00:00|687.49|685.09|686.59|684.19|689.29|686.89|682.99|680.59|0
1656428700000|2022-06-28 15:05:00|687.04|684.64|682.96|680.56|687.71|685.31|682.29|679.89|0
1656429000000|2022-06-28 15:10:00|683.64|681.24|682.99|680.59|685.89|683.49|681.62|679.22|0
1656429300000|2022-06-28 15:15:00|682.77|680.37|676.75|674.35|683.22|680.82|675.8|673.4|0
1656429600000|2022-06-28 15:20:00|676.98|674.58|668.03|665.63|677.87|675.47|668.03|665.63|0
1656429900000|2022-06-28 15:25:00|668.25|665.85|660.76|658.36|668.92|666.52|660.3|657.9|0
1656430200000|2022-06-28 15:30:00|660.09|657.69|663.42|661.02|664.54|662.14|660.09|657.69|0
1656430500000|2022-06-28 15:35:00|663.2|660.8|654.73|652.33|663.87|661.47|654.51|652.11|0
1656430800000|2022-06-28 15:40:00|656.06|653.66|649.4|647|656.06|653.66|648.51|646.11|0
1656431100000|2022-06-28 15:45:00|649.62|647.22|652.75|650.35|653.07|650.67|648.51|646.11|0
1656431400000|2022-06-28 15:50:00|652.31|649.91|647.65|645.25|652.97|650.57|646.99|644.59|0
1656431700000|2022-06-28 15:55:00|647.31|644.91|645.9|643.5|649|646.6|644.13|641.73|0
1656432000000|2022-06-28 16:00:00|645.46|643.06|640.38|637.98|647.23|644.83|639.5|637.1|0
1656432300000|2022-06-28 16:05:00|640.6|638.2|646.2|643.8|646.42|644.02|640.6|638.2|0
1656432600000|2022-06-28 16:10:00|645.09|642.69|646.86|644.46|650.62|648.22|645.09|642.69|0
1656432900000|2022-06-28 16:15:00|646.19|643.79|646.02|643.62|646.19|643.79|639.83|637.43|0
1656433200000|2022-06-28 16:20:00|645.13|642.73|648.32|645.92|649.21|646.81|644.69|642.29|0
1656433500000|2022-06-28 16:25:00|647.88|645.48|652.3|649.9|652.3|649.9|647.66|645.26|0
1656433800000|2022-06-28 16:30:00|652.97|650.57|645.22|642.82|652.97|650.57|645.22|642.82|0
1656434100000|2022-06-28 16:35:00|644.78|642.38|650.75|648.35|651.86|649.46|644.78|642.38|0
1656434400000|2022-06-28 16:40:00|651.19|648.79|654.51|652.11|655.18|652.78|650.3|647.9|0
1656434700000|2022-06-28 16:45:00|654.74|652.34|650.98|648.58|655.21|652.81|650.32|647.92|0
1656435000000|2022-06-28 16:50:00|651.2|648.8|645.65|643.25|651.53|649.13|645.65|643.25|0
1656435300000|2022-06-28 16:55:00|645.87|643.47|648.53|646.13|650.09|647.69|645.65|643.25|0
1656435600000|2022-06-28 17:00:00|648.09|645.69|644.32|641.92|648.53|646.13|641.44|639.04|0
1656435900000|2022-06-28 17:05:00|645.2|642.8|635.25|632.85|645.2|642.8|635.25|632.85|0
1656436200000|2022-06-28 17:10:00|634.8|632.4|633.46|631.06|637.23|634.83|632.36|629.96|0
1656436500000|2022-06-28 17:15:00|633.24|630.84|634.03|631.63|636.68|634.28|633.02|630.62|0
1656436800000|2022-06-28 17:20:00|633.59|631.19|636.63|634.23|636.85|634.45|630.72|628.32|0
1656437100000|2022-06-28 17:25:00|636.41|634.01|639.5|637.1|640.61|638.21|632.88|630.48|0
1656437400000|2022-06-28 17:30:00|639.06|636.66|636.4|634|641.05|638.65|636.4|634|0
1656437700000|2022-06-28 17:35:00|636.18|633.78|633.53|631.13|636.62|634.22|631.65|629.25|0
1656438000000|2022-06-28 17:40:00|632.87|630.47|635.65|633.25|637.42|635.02|631.99|629.59|0
1656438300000|2022-06-28 17:45:00|635.43|633.03|636.31|633.91|638.08|635.68|634.77|632.37|0
1656438600000|2022-06-28 17:50:00|636.53|634.13|635.31|632.91|638.96|636.56|635.2|632.8|0
1656438900000|2022-06-28 17:55:00|635.2|632.8|635.42|633.02|637.63|635.23|634.32|631.92|0
1656439200000|2022-06-28 18:00:00|634.1|631.7|635.2|632.8|641.83|639.43|634.1|631.7|0
1656439500000|2022-06-28 18:05:00|634.54|632.14|631.01|628.61|635.86|633.46|630.35|627.95|0
1656439800000|2022-06-28 18:10:00|630.79|628.39|626.61|624.21|632.11|629.71|625.73|623.33|0
1656440100000|2022-06-28 18:15:00|626.39|623.99|623.53|621.13|627.93|625.53|623.31|620.91|0
1656440400000|2022-06-28 18:20:00|623.31|620.91|623.19|620.31|625.31|622.43|622.76|619.88|0
1656440700000|2022-06-28 18:25:00|622.98|620.1|625.39|622.51|625.83|622.95|622.54|619.66|0
1656441000000|2022-06-28 18:30:00|624.51|621.63|620.12|617.24|624.51|621.63|619.9|617.02|0
1656441300000|2022-06-28 18:35:00|619.9|617.02|617.05|614.17|620.34|617.46|616.84|613.96|0
1656441600000|2022-06-28 18:40:00|616.84|613.96|619.63|616.75|619.84|616.96|615.52|612.64|0
1656441900000|2022-06-28 18:45:00|619.84|616.96|626.42|623.54|626.63|623.75|618.53|615.65|0
1656442200000|2022-06-28 18:50:00|626.2|623.32|624.66|621.78|626.63|623.75|622.91|620.03|0
1656442500000|2022-06-28 18:55:00|624.88|622|622.46|619.58|626.19|623.31|621.81|618.93|0
1656442800000|2022-06-28 19:00:00|622.03|619.15|617.87|614.99|625.53|622.65|617.65|614.77|0
1656443100000|2022-06-28 19:05:00|618.08|615.2|617.86|614.98|619.18|616.3|615.9|613.02|0
1656443400000|2022-06-28 19:10:00|618.08|615.2|618.65|615.77|621.36|618.48|615.89|613.01|0
1656443700000|2022-06-28 19:15:00|618.87|615.99|621.06|618.18|621.72|618.84|616.68|613.8|0
1656444000000|2022-06-28 19:20:00|620.84|617.96|625.01|622.13|625.45|622.57|618.21|615.33|0
1656444300000|2022-06-28 19:25:00|625.67|622.79|621.8|619.4|625.67|622.79|618.07|615.67|0
1656444600000|2022-06-28 19:30:00|620.48|618.08|619.38|616.98|623.77|621.37|618.73|616.33|0
1656444900000|2022-06-28 19:35:00|619.82|617.42|621.57|619.17|621.57|619.17|617.19|614.79|0
1656445200000|2022-06-28 19:40:00|621.79|619.39|617.84|615.44|622.67|620.27|616.09|613.69|0
1656445500000|2022-06-28 19:45:00|617.62|615.22|617.18|614.78|619.6|617.2|614.56|612.16|0
1656445800000|2022-06-28 19:50:00|615.43|613.03|619.92|617.52|620.03|617.63|613.25|610.85|0
1656446100000|2022-06-28 19:55:00|620.03|617.63|615.98|613.58|620.03|617.63|613.8|611.4|0
1656446400000|2022-06-28 20:00:00|615.33|612.93|614.23|611.83|617.73|615.33|612.49|610.09|0
1656446700000|2022-06-28 20:05:00|614.45|612.05|613.36|610.96|614.45|612.05|612.92|610.52|0
1656447000000|2022-06-28 20:10:00|613.57|611.17|615.1|612.7|616.2|613.8|613.57|611.17|0
1656447300000|2022-06-28 20:15:00|615.08|612.28|616.06|613.26|616.17|613.37|614.21|611.41|0
1656447600000|2022-06-28 20:20:00|616.39|613.59|618.58|615.78|618.8|616|615.95|613.15|0
1656447900000|2022-06-28 20:25:00|618.46|615.66|617.92|615.12|618.46|615.66|616.61|613.81|0
1656448200000|2022-06-28 20:30:00|617.48|614.68|617.92|615.12|618.14|615.34|617.48|614.68|0
1656448500000|2022-06-28 20:35:00|617.7|614.9|617.91|615.11|618.13|615.33|617.04|614.24|0
1656448800000|2022-06-28 20:40:00|618.13|615.33|617.04|614.24|618.13|615.33|617.04|614.24|0
1656449100000|2022-06-28 20:45:00|617.25|614.45|615.72|612.92|617.47|614.67|615.07|612.27|0
1656449400000|2022-06-28 20:50:00|615.5|612.7|616.48|613.68|616.59|613.79|615.28|612.48|0
1656449700000|2022-06-28 20:55:00|616.37|613.57|618.01|615.21|618.56|615.76|616.37|613.57|0
1656450000000|2022-06-28 21:00:00|617.86|615.06|617.31|614.51|617.96|615.16|616.89|614.09|0
1656450300000|2022-06-28 21:05:00|617.79|614.99|618.4|615.6|619.11|616.31|617.57|614.77|0
1656450600000|2022-06-28 21:10:00|618.78|615.98|618.46|615.66|618.78|615.98|618.4|615.6|0
1656450900000|2022-06-28 21:15:00|618.49|615.69|618.16|615.36|618.68|615.88|617.75|614.95|0
1656451200000|2022-06-28 21:20:00|618.01|615.21|617.56|614.76|618.14|615.34|617.3|614.5|0
1656451500000|2022-06-28 21:25:00|617.52|614.72|617.2|614.4|617.52|614.72|617.1|614.3|0
1656451800000|2022-06-28 21:30:00|617.36|614.56|617.39|614.59|617.42|614.62|617.19|614.39|0
1656452100000|2022-06-28 21:35:00|617.42|614.62|617.26|614.46|617.42|614.62|617.26|614.46|0
1656452400000|2022-06-28 21:40:00|617.38|614.58|617.26|614.46|617.42|614.62|617.26|614.46|0
1656452700000|2022-06-28 21:45:00|617.28|614.48|617.61|614.81|617.83|615.03|617.28|614.48|0
1656453000000|2022-06-28 21:50:00|617.45|614.65|617.18|614.38|617.86|615.06|617.18|614.38|0
1656453300000|2022-06-28 21:55:00|617.16|614.36|617.89|615.09|617.99|615.19|616.96|614.16|0
1656453600000|2022-06-28 22:00:00|617.98|615.18|617.97|615.17|618.09|615.29|616.56|613.76|0
1656453900000|2022-06-28 22:05:00|618.09|615.29|618.74|615.94|618.85|616.05|617.21|614.41|0
1656454200000|2022-06-28 22:10:00|618.85|616.05|618.08|615.28|619.94|617.14|617.75|614.95|0
1656454500000|2022-06-28 22:15:00|618.52|615.72|618.74|615.94|619.18|616.38|618.3|615.5|0
1656454800000|2022-06-28 22:20:00|618.84|616.04|618.4|615.6|618.96|616.16|617.64|614.84|0
1656455100000|2022-06-28 22:25:00|618.3|615.5|619.28|616.48|619.83|617.03|618.3|615.5|0
1656455400000|2022-06-28 22:30:00|619.61|616.81|619.83|617.03|620.05|617.25|619.27|616.47|0
1656455700000|2022-06-28 22:35:00|619.93|617.13|620.04|617.24|620.26|617.46|618.95|616.15|0
1656456000000|2022-06-28 22:40:00|619.82|617.02|619.6|616.8|619.82|617.02|618.83|616.03|0
1656456300000|2022-06-28 22:45:00|619.82|617.02|619.7|616.9|620.26|617.46|619.49|616.69|0
1656456600000|2022-06-28 22:50:00|619.6|616.8|620.91|618.11|620.91|618.11|619.48|616.68|0
1656456900000|2022-06-28 22:55:00|620.69|617.89|620.91|618.11|620.91|618.11|620.25|617.45|0
1656457200000|2022-06-28 23:00:00|620.69|617.89|616.96|614.16|620.79|617.99|616.53|613.73|0
1656457500000|2022-06-28 23:05:00|617.18|614.38|616.74|613.94|618.16|615.36|616.3|613.5|0
1656457800000|2022-06-28 23:10:00|616.96|614.16|616.74|613.94|617.62|614.82|616.41|613.61|0
1656458100000|2022-06-28 23:15:00|616.96|614.16|616.52|613.72|616.96|614.16|615.64|612.84|0
1656458400000|2022-06-28 23:20:00|616.62|613.82|618.92|616.12|619.8|617|616.08|613.28|0
1656458700000|2022-06-28 23:25:00|618.81|616.01|619.58|616.78|620.02|617.22|618.48|615.68|0
1656459000000|2022-06-28 23:30:00|619.36|616.56|619.57|616.77|620.01|617.21|619.02|616.22|0
1656459300000|2022-06-28 23:35:00|619.36|616.56|619.35|616.55|619.57|616.77|618.04|615.24|0
1656459600000|2022-06-28 23:40:00|619.13|616.33|620.01|617.21|620.01|617.21|618.91|616.11|0
1656459900000|2022-06-28 23:45:00|620.23|617.43|620.22|617.42|621.1|618.3|620.01|617.21|0
1656460200000|2022-06-28 23:50:00|620.01|617.21|618.69|615.89|620.22|617.42|618.69|615.89|0
1656460500000|2022-06-28 23:55:00|618.47|615.67|619.12|616.32|619.45|616.65|617.48|614.68|0
1656460800000|2022-06-29 00:00:00|618.9|616.1|619.01|616.21|620.44|617.64|617.81|615.01|0
1656461100000|2022-06-29 00:05:00|618.68|615.88|621.09|618.29|623.07|620.27|618.03|615.23|0
1656461400000|2022-06-29 00:10:00|620.87|618.07|619.34|616.54|622.41|619.61|618.9|616.1|0
1656461700000|2022-06-29 00:15:00|619.99|617.19|621.31|618.51|621.85|619.05|619.44|616.64|0
1656462000000|2022-06-29 00:20:00|621.63|618.83|616.05|613.25|621.63|618.83|615.17|612.37|0
1656462300000|2022-06-29 00:25:00|615.93|613.13|618.12|615.32|618.23|615.43|615.61|612.81|0
1656462600000|2022-06-29 00:30:00|618.23|615.43|617.57|614.77|620.42|617.62|617.13|614.33|0
1656462900000|2022-06-29 00:35:00|617.68|614.88|614.07|611.27|618.01|615.21|614.07|611.27|0
1656463200000|2022-06-29 00:40:00|614.29|611.49|612.54|609.74|614.94|612.14|612.54|609.74|0
1656463500000|2022-06-29 00:45:00|612.97|610.17|612.53|609.73|613.85|611.05|612.53|609.73|0
1656463800000|2022-06-29 00:50:00|612.64|609.84|612.53|609.73|613.85|611.05|612.53|609.73|0
1656464100000|2022-06-29 00:55:00|612.31|609.51|613.19|610.39|613.41|610.61|612.09|609.29|0
1656464400000|2022-06-29 01:00:00|612.97|610.17|615.37|612.57|615.37|612.57|612.42|609.62|0
1656464700000|2022-06-29 01:05:00|615.15|612.35|614.49|611.69|615.15|612.35|613.18|610.38|0
1656465000000|2022-06-29 01:10:00|614.27|611.47|615.14|612.34|615.14|612.34|613.62|610.82|0
1656465300000|2022-06-29 01:15:00|614.93|612.13|615.58|612.78|615.58|612.78|614.37|611.57|0
1656465600000|2022-06-29 01:20:00|616.02|613.22|615.9|613.1|616.89|614.09|614.48|611.68|0
1656465900000|2022-06-29 01:25:00|615.8|613|618.86|616.06|618.86|616.06|615.58|612.78|0
1656466200000|2022-06-29 01:30:00|618.64|615.84|618.86|616.06|620.72|617.92|617.98|615.18|0
1656466500000|2022-06-29 01:35:00|619.07|616.27|620.39|617.59|622.14|619.34|618.42|615.62|0
1656466800000|2022-06-29 01:40:00|620.27|617.47|617.97|615.17|620.71|617.91|617.1|614.3|0
1656467100000|2022-06-29 01:45:00|618.19|615.39|616.44|613.64|618.41|615.61|616.44|613.64|0
1656467400000|2022-06-29 01:50:00|616.22|613.42|617.64|614.84|618.19|615.39|616|613.2|0
1656467700000|2022-06-29 01:55:00|617.42|614.62|617.75|614.95|618.41|615.61|617.09|614.29|0
1656468000000|2022-06-29 02:00:00|617.97|615.17|616.43|613.63|619.28|616.48|615.56|612.76|0
1656468300000|2022-06-29 02:05:00|616.21|613.41|615.77|612.97|617.3|614.5|615.12|612.32|0
1656468600000|2022-06-29 02:10:00|615.99|613.19|617.96|615.16|618.18|615.38|615.66|612.86|0
1656468900000|2022-06-29 02:15:00|618.18|615.38|617.45|614.65|620.08|617.28|617.45|614.65|0
1656469200000|2022-06-29 02:20:00|617.23|614.43|619.41|616.61|619.85|617.05|617.01|614.21|0
1656469500000|2022-06-29 02:25:00|619.3|616.5|618.97|616.17|620.07|617.27|618.54|615.74|0
1656469800000|2022-06-29 02:30:00|618.86|616.06|619.85|617.05|620.29|617.49|618.86|616.06|0
1656470100000|2022-06-29 02:35:00|620.07|617.27|620.06|617.26|621.82|619.02|619.95|617.15|0
1656470400000|2022-06-29 02:40:00|619.95|617.15|620.94|618.14|621.6|618.8|619.19|616.39|0
1656470700000|2022-06-29 02:45:00|621.04|618.24|622.35|619.55|623.79|620.99|620.94|618.14|0
1656471000000|2022-06-29 02:50:00|622.25|619.45|622.35|619.55|622.47|619.67|622.03|619.23|0
1656471300000|2022-06-29 02:55:00|622.47|619.67|621.81|619.01|623.34|620.54|621.15|618.35|0
1656471600000|2022-06-29 03:00:00|621.47|618.67|620.93|618.13|622.46|619.66|620.05|617.25|0
1656471900000|2022-06-29 03:05:00|620.71|617.91|620.05|617.25|621.03|618.23|618.95|616.15|0
1656472200000|2022-06-29 03:10:00|619.93|617.13|618.95|616.15|620.49|617.69|618.07|615.27|0
1656472500000|2022-06-29 03:15:00|618.73|615.93|619.39|616.59|619.83|617.03|618.29|615.49|0
1656472800000|2022-06-29 03:20:00|619.17|616.37|620.48|617.68|620.7|617.9|618.95|616.15|0
1656473100000|2022-06-29 03:25:00|620.26|617.46|621.46|618.66|621.68|618.88|619.38|616.58|0
1656473400000|2022-06-29 03:30:00|621.13|618.33|622.01|619.21|622.01|619.21|620.91|618.11|0
1656473700000|2022-06-29 03:35:00|621.79|618.99|619.37|616.57|621.79|618.99|618.28|615.48|0
1656474000000|2022-06-29 03:40:00|619.16|616.36|622.11|619.31|622.22|619.42|619.04|616.24|0
1656474300000|2022-06-29 03:45:00|622|619.2|620.79|617.99|622.44|619.64|620.03|617.23|0
1656474600000|2022-06-29 03:50:00|620.57|617.77|621.78|618.98|622|619.2|620.24|617.44|0
1656474900000|2022-06-29 03:55:00|621.56|618.76|620.68|617.88|622|619.2|620.24|617.44|0
1656475200000|2022-06-29 04:00:00|620.46|617.66|620.9|618.1|621.33|618.53|619.58|616.78|0
1656475500000|2022-06-29 04:05:00|620.78|617.98|619.8|617|621.55|618.75|619.8|617|0
1656475800000|2022-06-29 04:10:00|619.58|616.78|621.11|618.31|621.33|618.53|619.58|616.78|0
1656476100000|2022-06-29 04:15:00|620.89|618.09|620.67|617.87|621.33|618.53|620.01|617.21|0
1656476400000|2022-06-29 04:20:00|620.77|617.97|620.01|617.21|621.1|618.3|619.79|616.99|0
1656476700000|2022-06-29 04:25:00|620.23|617.43|620.01|617.21|620.88|618.08|619.35|616.55|0
1656477000000|2022-06-29 04:30:00|619.79|616.99|623.73|620.93|623.95|621.15|618.69|615.89|0
1656477300000|2022-06-29 04:35:00|623.51|620.71|623.73|620.93|623.95|621.15|622.74|619.94|0
1656477600000|2022-06-29 04:40:00|623.61|620.81|623.94|621.14|623.95|621.15|622.85|620.05|0
1656477900000|2022-06-29 04:45:00|623.5|620.7|623.28|620.48|623.72|620.92|623.07|620.27|0
1656478200000|2022-06-29 04:50:00|623.06|620.26|622.62|619.82|623.28|620.48|622.51|619.71|0
1656478500000|2022-06-29 04:55:00|622.4|619.6|621.52|618.72|622.62|619.82|621.52|618.72|0
1656478800000|2022-06-29 05:00:00|621.63|618.83|623.93|621.13|623.93|621.13|620.65|617.85|0
1656479100000|2022-06-29 05:05:00|623.71|620.91|622.62|619.82|623.93|621.13|622.4|619.6|0
1656479400000|2022-06-29 05:10:00|622.5|619.7|623.16|620.36|623.49|620.69|622.18|619.38|0
1656479700000|2022-06-29 05:15:00|623.27|620.47|623.49|620.69|623.93|621.13|622.83|620.03|0
1656480000000|2022-06-29 05:20:00|623.27|620.47|623.49|620.69|623.93|621.13|622.61|619.81|0
1656480300000|2022-06-29 05:25:00|623.27|620.47|621.29|618.49|623.27|620.47|620.85|618.05|0
1656480600000|2022-06-29 05:30:00|621.07|618.27|621.83|619.03|622.6|619.8|621.07|618.27|0
1656480900000|2022-06-29 05:35:00|621.94|619.14|619.97|617.17|622.16|619.36|619.97|617.17|0
1656481200000|2022-06-29 05:40:00|619.75|616.95|621.61|618.81|621.94|619.14|618.87|616.07|0
1656481500000|2022-06-29 05:45:00|621.94|619.14|622.16|619.36|622.16|619.36|621.17|618.37|0
1656481800000|2022-06-29 05:50:00|621.82|619.02|620.84|618.04|621.94|619.14|619.96|617.16|0
1656482100000|2022-06-29 05:55:00|620.72|617.92|620.18|617.38|621.71|618.91|619.3|616.5|0
1656482400000|2022-06-29 06:00:00|620.62|617.82|619.96|617.16|622.59|619.79|619.52|616.72|0
1656482700000|2022-06-29 06:05:00|620.18|617.38|615.8|613|621.49|618.69|615.8|613|0
1656483000000|2022-06-29 06:10:00|616.01|613.21|617.11|614.31|617.76|614.96|615.14|612.34|0
1656483300000|2022-06-29 06:15:00|616.99|614.19|618.08|615.28|618.63|615.83|616.45|613.65|0
1656483600000|2022-06-29 06:20:00|618.2|615.4|616.92|614.12|618.42|615.62|615.06|612.26|0
1656483900000|2022-06-29 06:25:00|616.81|614.01|618.56|615.76|618.78|615.98|616.59|613.79|0
1656484200000|2022-06-29 06:30:00|618.34|615.54|616.59|613.79|619|616.2|616.59|613.79|0
1656484500000|2022-06-29 06:35:00|615.93|613.13|613.75|610.95|616.37|613.57|613.53|610.73|0
1656484800000|2022-06-29 06:40:00|613.53|610.73|612.87|610.07|614.07|611.27|612.44|609.64|0
1656485100000|2022-06-29 06:45:00|613.09|610.29|611.56|608.76|614.62|611.82|611.56|608.76|0
1656485400000|2022-06-29 06:50:00|611.78|608.98|607.74|604.94|611.78|608.98|606.98|604.18|0
1656485700000|2022-06-29 06:55:00|607.2|604.4|608.5|605.7|609.38|606.58|606.98|604.18|0
1656486000000|2022-06-29 07:00:00|608.07|605.27|610.24|607.44|610.24|607.44|606.11|603.31|0
1656486300000|2022-06-29 07:05:00|610.26|607.86|609.39|606.99|612.76|610.36|608.4|606|0
1656486600000|2022-06-29 07:10:00|609.82|607.42|611.89|609.49|612.22|609.82|609.27|606.87|0
1656486900000|2022-06-29 07:15:00|612.65|610.25|616.58|614.18|619.43|617.03|612.65|610.25|0
1656487200000|2022-06-29 07:20:00|616.8|614.4|615.3|612.9|618.33|615.93|613.77|611.37|0
1656487500000|2022-06-29 07:25:00|614.86|612.46|616.61|614.21|619.68|617.28|614.42|612.02|0
1656487800000|2022-06-29 07:30:00|616.93|614.53|613.43|611.03|616.93|614.53|610.92|608.52|0
1656488100000|2022-06-29 07:35:00|613.65|611.25|616.39|613.99|618.14|615.74|612.89|610.49|0
1656488400000|2022-06-29 07:40:00|617.7|615.3|617.58|615.18|618.36|615.96|615.61|613.21|0
1656488700000|2022-06-29 07:45:00|617.48|615.08|615.07|612.67|618.9|616.5|613.75|611.35|0
1656489000000|2022-06-29 07:50:00|615.29|612.89|615.5|613.1|617.26|614.86|614.07|611.67|0
1656489300000|2022-06-29 07:55:00|615.06|612.66|612.87|610.47|615.72|613.32|611.56|609.16|0
1656489600000|2022-06-29 08:00:00|613.53|611.13|617.25|614.85|617.91|615.51|610.57|608.17|0
1656489900000|2022-06-29 08:05:00|616.81|614.41|620.2|617.8|621.08|618.68|616.37|613.97|0
1656490200000|2022-06-29 08:10:00|620.32|617.92|617.9|615.5|621.41|619.01|617.68|615.28|0
1656490500000|2022-06-29 08:15:00|618.01|615.61|617.02|614.62|618.34|615.94|615.49|613.09|0
1656490800000|2022-06-29 08:20:00|617.13|614.73|616.9|614.5|619.21|616.81|616.14|613.74|0
1656491100000|2022-06-29 08:25:00|616.58|614.18|616.36|613.96|617.89|615.49|615.7|613.3|0
1656491400000|2022-06-29 08:30:00|616.58|614.18|617.12|614.72|618.33|615.93|616.58|614.18|0
1656491700000|2022-06-29 08:35:00|617.23|614.83|618.21|615.81|620.52|618.12|616.9|614.5|0
1656492000000|2022-06-29 08:40:00|618.11|615.71|617.11|614.71|618.54|616.14|615.48|613.08|0
1656492300000|2022-06-29 08:45:00|617.23|614.83|618.1|615.7|619.3|616.9|616.13|613.73|0
1656492600000|2022-06-29 08:50:00|617.88|615.48|617.44|615.04|618.32|615.92|617|614.6|0
1656492900000|2022-06-29 08:55:00|617.98|615.58|617.44|615.04|618.98|616.58|617.11|614.71|0
1656493200000|2022-06-29 09:00:00|617|614.6|619.08|616.68|619.08|616.68|616.23|613.83|0
1656493500000|2022-06-29 09:05:00|619.19|616.79|618.53|616.13|619.63|617.23|618.09|615.69|0
1656493800000|2022-06-29 09:10:00|618.63|616.23|618.63|616.23|620.28|617.88|618.53|616.13|0
1656494100000|2022-06-29 09:15:00|618.53|616.13|618.09|615.69|619.18|616.78|617.65|615.25|0
1656494400000|2022-06-29 09:20:00|617.87|615.47|617.43|615.03|618.31|615.91|616.99|614.59|0
1656494700000|2022-06-29 09:25:00|617.53|615.13|617.42|615.02|618.08|615.68|616.65|614.25|0
1656495000000|2022-06-29 09:30:00|617.2|614.8|613.26|610.86|617.2|614.8|613.04|610.64|0
1656495300000|2022-06-29 09:35:00|613.04|610.64|611.4|609|613.48|611.08|611.29|608.89|0
1656495600000|2022-06-29 09:40:00|611.29|608.89|611.94|609.54|612.16|609.76|610.85|608.45|0
1656495900000|2022-06-29 09:45:00|612.05|609.65|612.26|609.86|613.25|610.85|609.54|607.14|0
1656496200000|2022-06-29 09:50:00|612.16|609.76|607.35|604.95|612.16|609.76|607.13|604.73|0
1656496500000|2022-06-29 09:55:00|607.13|604.73|603.86|601.46|608.44|606.04|603.21|600.81|0
1656496800000|2022-06-29 10:00:00|604.95|602.55|609.2|606.8|609.75|607.35|604.95|602.55|0
1656497100000|2022-06-29 10:05:00|609.09|606.69|611.27|608.87|611.93|609.53|608.87|606.47|0
1656497400000|2022-06-29 10:10:00|611.49|609.09|607.67|605.27|611.49|609.09|607.34|604.94|0
1656497700000|2022-06-29 10:15:00|607.78|605.38|607.99|605.59|609.52|607.12|606.9|604.5|0
1656498000000|2022-06-29 10:20:00|607.78|605.38|607.22|604.82|610.61|608.21|607.22|604.82|0
1656498300000|2022-06-29 10:25:00|607.12|604.72|606.9|604.5|608.64|606.24|606.13|603.73|0
1656498600000|2022-06-29 10:30:00|607|604.6|607.33|604.93|608.31|605.91|606.02|603.62|0
1656498900000|2022-06-29 10:35:00|607.77|605.37|607.77|605.37|609.29|606.89|606.89|604.49|0
1656499200000|2022-06-29 10:40:00|607.87|605.47|606.24|603.84|609.4|607|606.24|603.84|0
1656499500000|2022-06-29 10:45:00|606.67|604.27|605.9|603.5|606.89|604.49|603.85|601.45|0
1656499800000|2022-06-29 10:50:00|605.68|603.28|605.24|602.84|607.31|604.91|605.24|602.84|0
1656500100000|2022-06-29 10:55:00|605.02|602.62|607.09|604.69|608.07|605.67|604.8|602.4|0
1656500400000|2022-06-29 11:00:00|606.76|604.36|606.43|604.03|607.85|605.45|605.24|602.84|0
1656500700000|2022-06-29 11:05:00|606.54|604.14|606.76|604.36|607.19|604.79|605.23|602.83|0
1656501000000|2022-06-29 11:10:00|606.54|604.14|606.32|603.92|606.76|604.36|603.37|600.97|0
1656501300000|2022-06-29 11:15:00|606.76|604.36|607.29|604.89|607.41|605.01|603.7|601.3|0
1656501600000|2022-06-29 11:20:00|607.41|605.01|607.4|605|608.06|605.66|606.53|604.13|0
1656501900000|2022-06-29 11:25:00|607.51|605.11|607.62|605.22|607.95|605.55|606.85|604.45|0
1656502200000|2022-06-29 11:30:00|607.51|605.11|609.58|607.18|610.13|607.73|607.51|605.11|0
1656502500000|2022-06-29 11:35:00|609.36|606.96|613.18|610.78|613.18|610.78|608.71|606.31|0
1656502800000|2022-06-29 11:40:00|613.3|610.9|612.64|610.24|613.3|610.9|612.2|609.8|0
1656503100000|2022-06-29 11:45:00|612.52|610.12|613.95|611.55|614.39|611.99|612.2|609.8|0
1656503400000|2022-06-29 11:50:00|613.73|611.33|617.89|615.49|618.33|615.93|613.51|611.11|0
1656503700000|2022-06-29 11:55:00|617.23|614.83|620.3|617.9|621.18|618.78|616.79|614.39|0
1656504000000|2022-06-29 12:00:00|620.41|618.01|626.01|623.61|626.68|624.28|619.86|617.46|0
1656504300000|2022-06-29 12:05:00|625.79|623.39|624.69|622.29|627.33|624.93|624.47|622.07|0
1656504600000|2022-06-29 12:10:00|624.47|622.07|624.69|622.29|625.57|623.17|624.25|621.85|0
1656504900000|2022-06-29 12:15:00|624.91|622.51|624.25|621.85|627.11|624.71|624.03|621.63|0
1656505200000|2022-06-29 12:20:00|624.69|622.29|619.63|617.23|625.57|623.17|619.52|617.12|0
1656505500000|2022-06-29 12:25:00|619.52|617.12|620.17|617.77|620.51|618.11|618.97|616.57|0
1656505800000|2022-06-29 12:30:00|620.07|617.67|615.68|613.28|621.38|618.98|612.61|610.21|0
1656506100000|2022-06-29 12:35:00|615.46|613.06|611.54|609.14|615.46|613.06|610.81|608.41|0
1656506400000|2022-06-29 12:40:00|611.32|608.92|614.38|611.98|614.6|612.2|610.66|608.26|0
1656506700000|2022-06-29 12:45:00|614.16|611.76|614.16|611.76|616.35|613.95|612.51|610.11|0
1656507000000|2022-06-29 12:50:00|613.94|611.54|615.03|612.63|616.35|613.95|613.94|611.54|0
1656507300000|2022-06-29 12:55:00|614.81|612.41|614.37|611.97|615.25|612.85|611.75|609.35|0
1656507600000|2022-06-29 13:00:00|613.93|611.53|617.65|615.25|619.19|616.79|613.28|610.88|0
1656507900000|2022-06-29 13:05:00|618.42|616.02|617.71|615.31|618.86|616.46|614.8|612.4|0
1656508200000|2022-06-29 13:10:00|618.25|615.85|620.56|618.16|621.22|618.82|617.49|615.09|0
1656508500000|2022-06-29 13:15:00|620.34|617.94|623.85|621.45|624.73|622.33|617.49|615.09|0
1656508800000|2022-06-29 13:20:00|623.63|621.23|621.65|619.25|624.07|621.67|620.33|617.93|0
1656509100000|2022-06-29 13:25:00|621.87|619.47|618.14|615.74|621.87|619.47|616.39|613.99|0
1656509400000|2022-06-29 13:30:00|619.23|616.83|602.41|600.01|622.53|620.13|600.89|598.49|0
1656509700000|2022-06-29 13:35:00|601.98|599.58|600.08|597.68|608.8|606.4|598.93|596.53|0
1656510000000|2022-06-29 13:40:00|599.43|597.03|600.08|597.68|604|601.6|596.39|593.99|0
1656510300000|2022-06-29 13:45:00|597.91|595.51|603.99|601.59|604.87|602.47|594.66|592.26|0
1656510600000|2022-06-29 13:50:00|603.34|600.94|621.92|619.52|624.34|621.94|602.91|600.51|0
1656510900000|2022-06-29 13:55:00|621.26|618.86|617.53|615.13|621.92|619.52|615.56|613.16|0
1656511200000|2022-06-29 14:00:00|617.31|614.91|623.71|621.31|626.92|624.52|613.15|610.75|0
1656511500000|2022-06-29 14:05:00|622.83|620.43|619.09|616.69|623.49|621.09|617.34|614.94|0
1656511800000|2022-06-29 14:10:00|618.87|616.47|616.9|614.5|625.9|623.5|616.9|614.5|0
1656512100000|2022-06-29 14:15:00|616.68|614.28|606.18|603.78|618.87|616.47|604.65|602.25|0
1656512400000|2022-06-29 14:20:00|605.74|603.34|609.67|607.27|609.89|607.49|605.3|602.9|0
1656512700000|2022-06-29 14:25:00|610.54|608.14|617.11|614.71|622.16|619.76|610.1|607.7|0
1656513000000|2022-06-29 14:30:00|617.21|614.81|618.97|616.57|625.57|623.17|614.63|612.23|0
1656513300000|2022-06-29 14:35:00|618.75|616.35|616.78|614.38|618.75|616.35|608.46|606.06|0
1656513600000|2022-06-29 14:40:00|617|614.6|623.58|621.18|625.23|622.83|615.46|613.06|0
1656513900000|2022-06-29 14:45:00|624.02|621.62|620.83|618.43|626|623.6|618.31|615.91|0
1656514200000|2022-06-29 14:50:00|620.94|618.54|620.28|617.88|626|623.6|616.55|614.15|0
1656514500000|2022-06-29 14:55:00|620.06|617.66|614.57|612.17|620.5|618.1|613.92|611.52|0
1656514800000|2022-06-29 15:00:00|613.92|611.52|611.39|608.99|616.77|614.37|610.85|608.45|0
1656515100000|2022-06-29 15:05:00|611.29|608.89|612.16|609.76|615.01|612.61|607.13|604.73|0
1656515400000|2022-06-29 15:10:00|612.38|609.98|609.53|607.13|615.01|612.61|608.44|606.04|0
1656515700000|2022-06-29 15:15:00|609.97|607.57|608|605.6|613.25|610.85|606.91|604.51|0
1656516000000|2022-06-29 15:20:00|607.35|604.95|603.2|600.8|608.44|606.04|600.37|597.97|0
1656516300000|2022-06-29 15:25:00|603.42|601.02|607.43|605.03|608.96|606.56|602.98|600.58|0
1656516600000|2022-06-29 15:30:00|607.21|604.81|611.35|608.95|612.99|610.59|604.81|602.41|0
1656516900000|2022-06-29 15:35:00|612.01|609.61|615|612.6|617.84|615.44|610.7|608.3|0
1656517200000|2022-06-29 15:40:00|615.22|612.82|609.54|607.14|617.18|614.78|609.2|606.8|0
1656517500000|2022-06-29 15:45:00|609.75|607.35|610.62|608.22|614.34|611.94|608.22|605.82|0
1656517800000|2022-06-29 15:50:00|610.19|607.79|616.08|613.68|617.18|614.78|609.53|607.13|0
1656518100000|2022-06-29 15:55:00|615.43|613.03|613.24|610.84|615.65|613.25|609.31|606.91|0
1656518400000|2022-06-29 16:00:00|612.8|610.4|611.27|608.87|613.89|611.49|608.44|606.04|0
1656518700000|2022-06-29 16:05:00|611.49|609.09|604.1|601.7|612.36|609.96|604.1|601.7|0
1656519000000|2022-06-29 16:10:00|604.32|601.92|601.92|599.52|605.85|603.45|599.96|597.56|0
1656519300000|2022-06-29 16:15:00|601.49|599.09|603.45|601.05|605.19|602.79|601.49|599.09|0
1656519600000|2022-06-29 16:20:00|603.88|601.48|597.45|595.05|605.84|603.44|597.13|594.73|0
1656519900000|2022-06-29 16:25:00|597.35|594.95|594.74|592.34|597.35|594.95|593.66|591.26|0
1656520200000|2022-06-29 16:30:00|594.31|591.91|596.69|594.29|598.87|596.47|594.31|591.91|0
1656520500000|2022-06-29 16:35:00|596.26|593.86|603.65|601.25|606.05|603.65|596.26|593.86|0
1656520800000|2022-06-29 16:40:00|603.43|601.03|603.87|601.47|604.63|602.23|601.69|599.29|0
1656521100000|2022-06-29 16:45:00|603.65|601.25|601.25|598.85|605.83|603.43|600.38|597.98|0
1656521400000|2022-06-29 16:50:00|601.03|598.63|601.47|599.07|604.08|601.68|600.16|597.76|0
1656521700000|2022-06-29 16:55:00|601.9|599.5|603.86|601.46|604.95|602.55|599.51|597.11|0
1656522000000|2022-06-29 17:00:00|603.64|601.24|601.9|599.5|605.17|602.77|601.46|599.06|0
1656522300000|2022-06-29 17:05:00|602.55|600.15|608.44|606.04|608.44|606.04|600.81|598.41|0
1656522600000|2022-06-29 17:10:00|608.87|606.47|598.64|596.24|610.62|608.22|598.53|596.13|0
1656522900000|2022-06-29 17:15:00|598.32|595.92|598.47|596.07|599.12|596.72|596.95|594.55|0
1656523200000|2022-06-29 17:20:00|598.25|595.85|597.38|594.98|598.25|595.85|596.07|593.67|0
1656523500000|2022-06-29 17:25:00|597.16|594.76|603.04|600.64|604.35|601.95|596.29|593.89|0
1656523800000|2022-06-29 17:30:00|602.82|600.42|601.51|599.11|603.91|601.51|599.33|596.93|0
1656524100000|2022-06-29 17:35:00|601.73|599.33|605.87|603.47|606.53|604.13|601.73|599.33|0
1656524400000|2022-06-29 17:40:00|605.65|603.25|608.71|606.31|609.15|606.75|605|602.6|0
1656524700000|2022-06-29 17:45:00|609.36|606.96|607.18|604.78|609.8|607.4|606.74|604.34|0
1656525000000|2022-06-29 17:50:00|607.61|605.21|609.58|607.18|610.46|608.06|606.96|604.56|0
1656525300000|2022-06-29 17:55:00|609.8|607.4|614.18|611.78|614.61|612.21|609.8|607.4|0
1656525600000|2022-06-29 18:00:00|614.06|611.66|620.29|617.89|620.29|617.89|612.86|610.46|0
1656525900000|2022-06-29 18:05:00|620.06|617.66|618.52|616.12|620.73|618.33|616.76|614.36|0
1656526200000|2022-06-29 18:10:00|618.74|616.34|618.08|615.68|619.84|617.44|616.32|613.92|0
1656526500000|2022-06-29 18:15:00|617.86|615.46|617.85|615.45|620.5|618.1|617.64|615.24|0
1656526800000|2022-06-29 18:20:00|618.07|615.67|614.11|611.71|618.07|615.67|613.23|610.83|0
1656527100000|2022-06-29 18:25:00|614.33|611.93|616.97|614.57|618.29|615.89|613.01|610.61|0
1656527400000|2022-06-29 18:30:00|617.41|615.01|613.67|611.27|617.85|615.45|612.13|609.73|0
1656527700000|2022-06-29 18:35:00|614.11|611.71|610.59|608.19|614.11|611.71|610.37|607.97|0
1656528000000|2022-06-29 18:40:00|610.37|607.97|605.77|603.37|611.47|609.07|605.77|603.37|0
1656528300000|2022-06-29 18:45:00|604.89|602.49|604.67|602.27|606.42|604.02|603.36|600.96|0
1656528600000|2022-06-29 18:50:00|604.01|601.61|606.86|604.46|606.86|604.46|603.14|600.74|0
1656528900000|2022-06-29 18:55:00|607.08|604.68|606.64|604.24|609.27|606.87|605.98|603.58|0
1656529200000|2022-06-29 19:00:00|606.42|604.02|605.76|603.36|608.17|605.77|601.82|599.42|0
1656529500000|2022-06-29 19:05:00|605.98|603.58|611.23|608.83|611.23|608.83|604.88|602.48|0
1656529800000|2022-06-29 19:10:00|610.14|607.74|608.16|605.76|610.14|607.74|605.53|603.13|0
1656530100000|2022-06-29 19:15:00|607.94|605.54|609.81|607.41|614.31|611.91|606.41|604.01|0
1656530400000|2022-06-29 19:20:00|609.59|607.19|613.33|610.93|613.55|611.15|609.15|606.75|0
1656530700000|2022-06-29 19:25:00|613.55|611.15|618.39|615.99|618.61|616.21|612.33|609.93|0
1656531000000|2022-06-29 19:30:00|618.17|615.77|608.49|606.09|618.17|615.77|607.61|605.21|0
1656531300000|2022-06-29 19:35:00|608.27|605.87|607.61|605.21|609.81|607.41|605.2|602.8|0
1656531600000|2022-06-29 19:40:00|606.73|604.33|606.95|604.55|608.92|606.52|604.98|602.58|0
1656531900000|2022-06-29 19:45:00|607.39|604.99|605.55|603.15|608.92|606.52|603.58|601.18|0
1656532200000|2022-06-29 19:50:00|606.65|604.25|605.77|603.37|609.72|607.32|601.61|599.21|0
1656532500000|2022-06-29 19:55:00|606.21|603.81|609.05|606.65|613.01|610.61|606.21|603.81|0
1656532800000|2022-06-29 20:00:00|609.49|607.09|610.81|608.41|611.69|609.29|607.3|604.9|0
1656533100000|2022-06-29 20:05:00|611.03|608.63|609.93|607.53|611.69|609.29|609.27|606.87|0
1656533400000|2022-06-29 20:10:00|610.15|607.75|605.98|603.58|610.37|607.97|605.98|603.58|0
1656533700000|2022-06-29 20:15:00|606.83|604.03|609.24|606.44|609.24|606.44|606.62|603.82|0
1656534000000|2022-06-29 20:20:00|609.46|606.66|608.8|606|610.12|607.32|608.58|605.78|0
1656534300000|2022-06-29 20:25:00|608.69|605.89|609.02|606.22|610.34|607.54|608.47|605.67|0
1656534600000|2022-06-29 20:30:00|609.13|606.33|610.99|608.19|611.21|608.41|609.13|606.33|0
1656534900000|2022-06-29 20:35:00|610.55|607.75|610.33|607.53|610.88|608.08|610.11|607.31|0
1656535200000|2022-06-29 20:40:00|610.55|607.75|610.33|607.53|610.77|607.97|610.33|607.53|0
1656535500000|2022-06-29 20:45:00|610.55|607.75|611.53|608.73|611.53|608.73|610.55|607.75|0
1656535800000|2022-06-29 20:50:00|611.42|608.62|610.54|607.74|611.42|608.62|610.32|607.52|0
1656536100000|2022-06-29 20:55:00|610.32|607.52|610.87|608.07|611.2|608.4|610.1|607.3|0
1656536400000|2022-06-29 21:00:00|610.8|608|611|608.2|611.13|608.33|610.74|607.94|0
1656536700000|2022-06-29 21:05:00|610.99|608.19|610.7|607.9|611.06|608.26|610.64|607.84|0
1656537000000|2022-06-29 21:10:00|610.51|607.71|610.51|607.71|610.7|607.9|610.32|607.52|0
1656537300000|2022-06-29 21:15:00|610.5|607.7|610.7|607.9|610.7|607.9|610.5|607.7|0
1656537600000|2022-06-29 21:20:00|610.6|607.8|610.7|607.9|610.7|607.9|610.6|607.8|0
1656537900000|2022-06-29 21:25:00|610.69|607.89|610.75|607.95|610.89|608.09|610.63|607.83|0
1656538200000|2022-06-29 21:30:00|610.63|607.83|610.37|607.57|610.63|607.83|610.37|607.57|0
1656538500000|2022-06-29 21:35:00|610.63|607.83|610.37|607.57|610.63|607.83|610.37|607.57|0
1656538800000|2022-06-29 21:40:00|610.41|607.61|610.55|607.75|610.69|607.89|610.34|607.54|0
1656539100000|2022-06-29 21:45:00|610.43|607.63|610.43|607.63|610.43|607.63|610.43|607.63|0
1656539400000|2022-06-29 21:50:00|610.68|607.88|610.55|607.75|610.68|607.88|610.49|607.69|0
1656539700000|2022-06-29 21:55:00|610.49|607.69|610.4|607.6|610.58|607.78|610.4|607.6|0
1656540000000|2022-06-29 22:00:00|611.71|608.91|609.85|607.05|611.71|608.91|609.63|606.83|0
1656540300000|2022-06-29 22:05:00|610.07|607.27|609.29|606.49|610.29|607.49|608.53|605.73|0
1656540600000|2022-06-29 22:10:00|609.41|606.61|608.53|605.73|609.41|606.61|608.31|605.51|0
1656540900000|2022-06-29 22:15:00|608.31|605.51|609.62|606.82|610.39|607.59|608.31|605.51|0
1656541200000|2022-06-29 22:20:00|609.73|606.93|610.5|607.7|610.72|607.92|609.62|606.82|0
1656541500000|2022-06-29 22:25:00|610.72|607.92|611.15|608.35|611.59|608.79|610.72|607.92|0
1656541800000|2022-06-29 22:30:00|611.26|608.46|610.27|607.47|611.37|608.57|609.94|607.14|0
1656542100000|2022-06-29 22:35:00|610.16|607.36|609.61|606.81|610.16|607.36|609.61|606.81|0
1656542400000|2022-06-29 22:40:00|609.72|606.92|609.61|606.81|609.83|607.03|609.39|606.59|0
1656542700000|2022-06-29 22:45:00|609.71|606.91|609.61|606.81|609.83|607.03|608.95|606.15|0
1656543000000|2022-06-29 22:50:00|609.39|606.59|610.59|607.79|611.14|608.34|609.39|606.59|0
1656543300000|2022-06-29 22:55:00|610.7|607.9|609.6|606.8|610.7|607.9|609.38|606.58|0
1656543600000|2022-06-29 23:00:00|609.71|606.91|607.84|605.04|609.82|607.02|607.63|604.83|0
1656543900000|2022-06-29 23:05:00|607.62|604.82|608.06|605.26|608.5|605.7|607.62|604.82|0
1656544200000|2022-06-29 23:10:00|608.28|605.48|608.6|605.8|608.94|606.14|608.28|605.48|0
1656544500000|2022-06-29 23:15:00|608.38|605.58|608.28|605.48|608.94|606.14|608.06|605.26|0
1656544800000|2022-06-29 23:20:00|608.49|605.69|605.64|602.84|608.49|605.69|605.2|602.4|0
1656545100000|2022-06-29 23:25:00|605.75|602.95|605.42|602.62|606.3|603.5|604.98|602.18|0
1656545400000|2022-06-29 23:30:00|605.31|602.51|605.64|602.84|605.64|602.84|604.11|601.31|0
1656545700000|2022-06-29 23:35:00|605.52|602.72|605.85|603.05|606.51|603.71|605.42|602.62|0
1656546000000|2022-06-29 23:40:00|606.07|603.27|606.51|603.71|606.73|603.93|605.63|602.83|0
1656546300000|2022-06-29 23:45:00|606.73|603.93|606.94|604.14|607.17|604.37|606.07|603.27|0
1656546600000|2022-06-29 23:50:00|606.73|603.93|605.51|602.71|606.94|604.14|605.41|602.61|0
1656546900000|2022-06-29 23:55:00|605.19|602.39|605.84|603.04|606.28|603.48|605.19|602.39|0
1656547200000|2022-06-30 00:00:00|605.62|602.82|603.97|601.17|606.06|603.26|599.72|596.92|0
1656547500000|2022-06-30 00:05:00|604.53|601.73|606.06|603.26|607.16|604.36|604.53|601.73|0
1656547800000|2022-06-30 00:10:00|605.84|603.04|605.62|602.82|606.28|603.48|604.09|601.29|0
1656548100000|2022-06-30 00:15:00|605.4|602.6|605.61|602.81|606.27|603.47|602.99|600.19|0
1656548400000|2022-06-30 00:20:00|605.72|602.92|605.42|602.62|606.71|603.91|604.74|601.94|0
1656548700000|2022-06-30 00:25:00|605.64|602.84|605.53|602.73|606.63|603.83|604.76|601.96|0
1656549000000|2022-06-30 00:30:00|605.75|602.95|604.76|601.96|607.5|604.7|604.54|601.74|0
1656549300000|2022-06-30 00:35:00|604.66|601.86|605.31|602.51|606.62|603.82|604.66|601.86|0
1656549600000|2022-06-30 00:40:00|605.41|602.61|607.72|604.92|608.37|605.57|605.41|602.61|0
1656549900000|2022-06-30 00:45:00|607.93|605.13|605.96|603.16|608.26|605.46|605.63|602.83|0
1656550200000|2022-06-30 00:50:00|605.74|602.94|604.97|602.17|606.5|603.7|604.65|601.85|0
1656550500000|2022-06-30 00:55:00|605.08|602.28|605.4|602.6|605.96|603.16|604.43|601.63|0
1656550800000|2022-06-30 01:00:00|605.19|602.39|602.34|599.54|605.19|602.39|602.02|599.22|0
1656551100000|2022-06-30 01:05:00|602.45|599.65|600.37|597.57|603.55|600.75|600.37|597.57|0
1656551400000|2022-06-30 01:10:00|600.7|597.9|599.39|596.59|600.81|598.01|598.3|595.5|0
1656551700000|2022-06-30 01:15:00|599.17|596.37|596.99|594.19|599.17|596.37|596.12|593.32|0
1656552000000|2022-06-30 01:20:00|597.09|594.29|597.86|595.06|598.95|596.15|596.55|593.75|0
1656552300000|2022-06-30 01:25:00|598.08|595.28|598.51|595.71|598.73|595.93|597.2|594.4|0
1656552600000|2022-06-30 01:30:00|598.73|595.93|600.47|597.67|601.13|598.33|597.42|594.62|0
1656552900000|2022-06-30 01:35:00|600.69|597.89|600.91|598.11|602.1|599.3|599.82|597.02|0
1656553200000|2022-06-30 01:40:00|600.57|597.77|600.68|597.88|601.12|598.32|598.72|595.92|0
1656553500000|2022-06-30 01:45:00|600.9|598.1|599.59|596.79|601.56|598.76|599.37|596.57|0
1656553800000|2022-06-30 01:50:00|599.48|596.68|599.37|596.57|601.34|598.54|599.15|596.35|0
1656554100000|2022-06-30 01:55:00|599.47|596.67|596.75|593.95|599.47|596.67|596.53|593.73|0
1656554400000|2022-06-30 02:00:00|597.4|594.6|598.81|596.01|598.93|596.13|596.75|593.95|0
1656554700000|2022-06-30 02:05:00|598.93|596.13|599.58|596.78|599.58|596.78|597.62|594.82|0
1656555000000|2022-06-30 02:10:00|600.02|597.22|600.34|597.54|601.11|598.31|599.36|596.56|0
1656555300000|2022-06-30 02:15:00|600.23|597.43|600.55|597.75|600.88|598.08|599.79|596.99|0
1656555600000|2022-06-30 02:20:00|600.67|597.87|601.86|599.06|602.85|600.05|600.45|597.65|0
1656555900000|2022-06-30 02:25:00|601.97|599.17|604.16|601.36|604.6|601.8|601.42|598.62|0
1656556200000|2022-06-30 02:30:00|604.38|601.58|603.17|600.37|605.36|602.56|603.17|600.37|0
1656556500000|2022-06-30 02:35:00|603.06|600.26|602.95|600.15|603.72|600.92|602.41|599.61|0
1656556800000|2022-06-30 02:40:00|602.84|600.04|603.82|601.02|603.93|601.13|602.29|599.49|0
1656557100000|2022-06-30 02:45:00|604.15|601.35|600.65|597.85|604.59|601.79|600.1|597.3|0
1656557400000|2022-06-30 02:50:00|601.09|598.29|602.18|599.38|602.4|599.6|600.43|597.63|0
1656557700000|2022-06-30 02:55:00|602.4|599.6|603.27|600.47|604.36|601.56|602.18|599.38|0
1656558000000|2022-06-30 03:00:00|603.71|600.91|604.25|601.45|604.36|601.56|602.93|600.13|0
1656558300000|2022-06-30 03:05:00|604.36|601.56|603.92|601.12|605.01|602.21|602.83|600.03|0
1656558600000|2022-06-30 03:10:00|604.14|601.34|603.48|600.68|604.58|601.78|603.04|600.24|0
1656558900000|2022-06-30 03:15:00|603.26|600.46|603.48|600.68|604.57|601.77|602.6|599.8|0
1656559200000|2022-06-30 03:20:00|603.26|600.46|603.91|601.11|603.91|601.11|602.92|600.12|0
1656559500000|2022-06-30 03:25:00|603.69|600.89|603.69|600.89|603.91|601.11|603.25|600.45|0
1656559800000|2022-06-30 03:30:00|603.25|600.45|602.16|599.36|603.91|601.11|601.72|598.92|0
1656560100000|2022-06-30 03:35:00|602.38|599.58|601.28|598.48|602.59|599.79|600.84|598.04|0
1656560400000|2022-06-30 03:40:00|601.17|598.37|601.06|598.26|601.93|599.13|600.62|597.82|0
1656560700000|2022-06-30 03:45:00|600.84|598.04|598.87|596.07|601.28|598.48|598.44|595.64|0
1656561000000|2022-06-30 03:50:00|599.09|596.29|599.52|596.72|599.74|596.94|599.09|596.29|0
1656561300000|2022-06-30 03:55:00|599.41|596.61|599.74|596.94|600.4|597.6|599.09|596.29|0
1656561600000|2022-06-30 04:00:00|599.85|597.05|599.3|596.5|600.61|597.81|598.65|595.85|0
1656561900000|2022-06-30 04:05:00|599.52|596.72|599.08|596.28|600.17|597.37|599.08|596.28|0
1656562200000|2022-06-30 04:10:00|598.86|596.06|600.17|597.37|600.61|597.81|598.64|595.84|0
1656562500000|2022-06-30 04:15:00|600.39|597.59|601.26|598.46|601.26|598.46|599.95|597.15|0
1656562800000|2022-06-30 04:20:00|601.04|598.24|600.6|597.8|601.04|598.24|599.95|597.15|0
1656563100000|2022-06-30 04:25:00|600.49|597.69|600.16|597.36|601.04|598.24|600.16|597.36|0
1656563400000|2022-06-30 04:30:00|600.27|597.47|599.94|597.14|600.82|598.02|599.07|596.27|0
1656563700000|2022-06-30 04:35:00|599.83|597.03|598.63|595.83|600.05|597.25|597.97|595.17|0
1656564000000|2022-06-30 04:40:00|598.73|595.93|599.5|596.7|600.15|597.35|598.51|595.71|0
1656564300000|2022-06-30 04:45:00|599.6|596.8|599.06|596.26|599.72|596.92|598.84|596.04|0
1656564600000|2022-06-30 04:50:00|598.95|596.15|598.29|595.49|599.5|596.7|598.29|595.49|0
1656564900000|2022-06-30 04:55:00|598.4|595.6|598.4|595.6|598.84|596.04|597.31|594.51|0
1656565200000|2022-06-30 05:00:00|598.5|595.7|598.4|595.6|599.49|596.69|596.65|593.85|0
1656565500000|2022-06-30 05:05:00|598.5|595.7|597.63|594.83|598.62|595.82|596.76|593.96|0
1656565800000|2022-06-30 05:10:00|597.74|594.94|597.52|594.72|597.96|595.16|596.21|593.41|0
1656566100000|2022-06-30 05:15:00|597.74|594.94|596.43|593.63|598.93|596.13|596.43|593.63|0
1656566400000|2022-06-30 05:20:00|596.21|593.41|593.16|590.36|596.64|593.84|593.16|590.36|0
1656566700000|2022-06-30 05:25:00|592.28|589.48|588.91|586.11|592.28|589.48|583.6|580.8|0
1656567000000|2022-06-30 05:30:00|588.69|585.89|587.6|584.8|588.9|586.1|587.17|584.37|0
1656567300000|2022-06-30 05:35:00|587.17|584.37|586.19|583.39|587.38|584.58|585|582.2|0
1656567600000|2022-06-30 05:40:00|586.08|583.28|583.27|580.47|586.52|583.72|582.4|579.6|0
1656567900000|2022-06-30 05:45:00|583.16|580.36|585.43|582.63|586.73|583.93|583.16|580.36|0
1656568200000|2022-06-30 05:50:00|585.64|582.84|584.13|581.33|586.51|583.71|584.13|581.33|0
1656568500000|2022-06-30 05:55:00|584.34|581.54|587.13|584.33|588.21|585.41|584.13|581.33|0
1656568800000|2022-06-30 06:00:00|587.99|585.19|584.53|581.73|589.29|586.49|584.1|581.3|0
1656569100000|2022-06-30 06:05:00|584.31|581.51|580.21|577.41|584.63|581.83|579.99|577.19|0
1656569400000|2022-06-30 06:10:00|579.99|577.19|582.47|579.67|583.01|580.21|577.62|574.82|0
1656569700000|2022-06-30 06:15:00|582.79|579.99|582.14|579.34|583.87|581.07|581.5|578.7|0
1656570000000|2022-06-30 06:20:00|582.25|579.45|581.06|578.26|582.79|579.99|579.55|576.75|0
1656570300000|2022-06-30 06:25:00|581.28|578.48|576.2|573.4|581.49|578.69|575.45|572.65|0
1656570600000|2022-06-30 06:30:00|576.1|573.3|569.95|567.15|576.53|573.73|569.17|566.37|0
1656570900000|2022-06-30 06:35:00|569.73|566.93|569.47|566.67|569.95|567.15|564.32|561.52|0
1656571200000|2022-06-30 06:40:00|569.26|566.46|566.63|563.83|569.69|566.89|563.46|560.66|0
1656571500000|2022-06-30 06:45:00|566.41|563.61|568.77|565.97|569.41|566.61|565.77|562.97|0
1656571800000|2022-06-30 06:50:00|569.2|566.4|568.98|566.18|570.27|567.47|567.16|564.36|0
1656572100000|2022-06-30 06:55:00|569.41|566.61|569.94|567.14|571.23|568.43|568.44|565.64|0
1656572400000|2022-06-30 07:00:00|570.58|567.78|568.55|565.75|572.84|570.04|567.79|564.99|0
1656572700000|2022-06-30 07:05:00|568.02|565.62|568.99|566.59|570.7|568.3|565.13|562.73|0
1656573000000|2022-06-30 07:10:00|568.56|566.16|569.59|567.19|572.63|570.23|567.13|564.73|0
1656573300000|2022-06-30 07:15:00|568.3|565.9|565.95|563.55|568.3|565.9|563.18|560.78|0
1656573600000|2022-06-30 07:20:00|564.77|562.37|565.03|562.63|567.33|564.93|562.9|560.5|0
1656573900000|2022-06-30 07:25:00|565.35|562.95|565.77|563.37|569.74|567.34|564.28|561.88|0
1656574200000|2022-06-30 07:30:00|565.46|563.06|568.45|566.05|568.66|566.26|562.89|560.49|0
1656574500000|2022-06-30 07:35:00|568.77|566.37|567.48|565.08|570.37|567.97|566.84|564.44|0
1656574800000|2022-06-30 07:40:00|568.66|566.26|572.52|570.12|573.05|570.65|568.66|566.26|0
1656575100000|2022-06-30 07:45:00|572.73|570.33|576.25|573.85|576.25|573.85|569.51|567.11|0
1656575400000|2022-06-30 07:50:00|576.68|574.28|575.81|573.41|577.32|574.92|575.6|573.2|0
1656575700000|2022-06-30 07:55:00|575.6|573.2|574.74|572.34|576.77|574.37|573.45|571.05|0
1656576000000|2022-06-30 08:00:00|574.31|571.91|578.82|576.42|579.04|576.64|574.19|571.79|0
1656576300000|2022-06-30 08:05:00|578.39|575.99|576.66|574.26|580.33|577.93|575.37|572.97|0
1656576600000|2022-06-30 08:10:00|576.23|573.83|577.31|574.91|577.52|575.12|574.94|572.54|0
1656576900000|2022-06-30 08:15:00|577.09|574.69|573.44|571.04|577.74|575.34|573.22|570.82|0
1656577200000|2022-06-30 08:20:00|573.32|570.92|572.57|570.17|575.37|572.97|572.36|569.96|0
1656577500000|2022-06-30 08:25:00|572.79|570.39|571.5|569.1|573.65|571.25|570.86|568.46|0
1656577800000|2022-06-30 08:30:00|571.71|569.31|570.95|568.55|573.86|571.46|570.21|567.81|0
1656578100000|2022-06-30 08:35:00|570.85|568.45|576.86|574.46|578.59|576.19|569.56|567.16|0
1656578400000|2022-06-30 08:40:00|576.75|574.35|579.23|576.83|580.31|577.91|573.85|571.45|0
1656578700000|2022-06-30 08:45:00|579.01|576.61|573.52|571.12|579.23|576.83|572.66|570.26|0
1656579000000|2022-06-30 08:50:00|573.42|571.02|574.27|571.87|575.02|572.62|572.45|570.05|0
1656579300000|2022-06-30 08:55:00|574.06|571.66|572.98|570.58|574.92|572.52|571.91|569.51|0
1656579600000|2022-06-30 09:00:00|572.77|570.37|571.91|569.51|573.41|571.01|569.98|567.58|0
1656579900000|2022-06-30 09:05:00|570.19|567.79|568.9|566.5|572.87|570.47|568.05|565.65|0
1656580200000|2022-06-30 09:10:00|568.69|566.29|562.48|560.08|568.69|566.29|562.16|559.76|0
1656580500000|2022-06-30 09:15:00|562.16|559.76|560.56|558.16|562.37|559.97|560.35|557.95|0
1656580800000|2022-06-30 09:20:00|560.77|558.37|561.47|559.07|562.43|560.03|559.92|557.52|0
1656581100000|2022-06-30 09:25:00|561.36|558.96|560.61|558.21|561.9|559.5|560.61|558.21|0
1656581400000|2022-06-30 09:30:00|560.83|558.43|561.47|559.07|563.17|560.77|559.98|557.58|0
1656581700000|2022-06-30 09:35:00|561.57|559.17|562.32|559.92|562.32|559.92|559.76|557.36|0
1656582000000|2022-06-30 09:40:00|561.89|559.49|562.18|559.78|563.24|560.84|559.4|557|0
1656582300000|2022-06-30 09:45:00|562.39|559.99|563.17|560.77|563.6|561.2|561.47|559.07|0
1656582600000|2022-06-30 09:50:00|563.06|560.66|565.9|563.5|565.9|563.5|562.32|559.92|0
1656582900000|2022-06-30 09:55:00|565.68|563.28|570.78|568.38|570.78|568.38|565.26|562.86|0
1656583200000|2022-06-30 10:00:00|570.24|567.84|568.28|565.88|570.24|567.84|568|565.6|0
1656583500000|2022-06-30 10:05:00|568.7|566.3|569.13|566.73|569.34|566.94|566.14|563.74|0
1656583800000|2022-06-30 10:10:00|569.02|566.62|567.34|564.94|569.34|566.94|566.59|564.19|0
1656584100000|2022-06-30 10:15:00|567.23|564.83|567.23|564.83|567.98|565.58|566.59|564.19|0
1656584400000|2022-06-30 10:20:00|567.44|565.04|568.94|566.54|568.94|566.54|566.8|564.4|0
1656584700000|2022-06-30 10:25:00|569.15|566.75|563.38|560.98|569.15|566.75|563.38|560.98|0
1656585000000|2022-06-30 10:30:00|563.17|560.77|564.23|561.83|564.45|562.05|563.17|560.77|0
1656585300000|2022-06-30 10:35:00|563.81|561.41|562.43|560.03|564.02|561.62|562.01|559.61|0
1656585600000|2022-06-30 10:40:00|562.53|560.13|563.92|561.52|563.92|561.52|560.94|558.54|0
1656585900000|2022-06-30 10:45:00|563.71|561.31|563.11|560.71|564.99|562.59|562.26|559.86|0
1656586200000|2022-06-30 10:50:00|562.69|560.29|565.88|563.48|566.1|563.7|562.47|560.07|0
1656586500000|2022-06-30 10:55:00|565.98|563.58|567.59|565.19|568.55|566.15|565.88|563.48|0
1656586800000|2022-06-30 11:00:00|567.69|565.29|564.81|562.41|568.44|566.04|563.96|561.56|0
1656587100000|2022-06-30 11:05:00|564.6|562.2|566.62|564.22|566.62|564.22|564.38|561.98|0
1656587400000|2022-06-30 11:10:00|566.73|564.33|567.79|565.39|568.01|565.61|566.09|563.69|0
1656587700000|2022-06-30 11:15:00|567.9|565.5|566.29|563.89|568.65|566.25|565.23|562.83|0
1656588000000|2022-06-30 11:20:00|566.08|563.68|566.72|564.32|567.25|564.85|565.87|563.47|0
1656588300000|2022-06-30 11:25:00|566.61|564.21|568.53|566.13|569.07|566.67|565.65|563.25|0
1656588600000|2022-06-30 11:30:00|568.43|566.03|563.3|560.9|568.43|566.03|563.09|560.69|0
1656588900000|2022-06-30 11:35:00|563.09|560.69|561.17|558.77|563.94|561.54|560.53|558.13|0
1656589200000|2022-06-30 11:40:00|560.95|558.55|561.8|559.4|562.65|560.25|559.68|557.28|0
1656589500000|2022-06-30 11:45:00|561.9|559.5|561.16|558.76|561.9|559.5|559.35|556.95|0
1656589800000|2022-06-30 11:50:00|560.95|558.55|562.44|560.04|562.65|560.25|560.52|558.12|0
1656590100000|2022-06-30 11:55:00|562.22|559.82|563.9|561.5|564.75|562.35|562.22|559.82|0
1656590400000|2022-06-30 12:00:00|563.79|561.39|565.07|562.67|565.71|563.31|563.05|560.65|0
1656590700000|2022-06-30 12:05:00|565.49|563.09|563.79|561.39|565.71|563.31|563.15|560.75|0
1656591000000|2022-06-30 12:10:00|564|561.6|564.66|562.26|565.09|562.69|563.78|561.38|0
1656591300000|2022-06-30 12:15:00|564.55|562.15|563.17|560.77|565.09|562.69|562.95|560.55|0
1656591600000|2022-06-30 12:20:00|562.95|560.55|567.86|565.46|569.36|566.96|562.74|560.34|0
1656591900000|2022-06-30 12:25:00|567.65|565.25|566.58|564.18|569.15|566.75|566.58|564.18|0
1656592200000|2022-06-30 12:30:00|566.36|563.96|575.69|573.29|578.37|575.97|566.36|563.96|0
1656592500000|2022-06-30 12:35:00|575.47|573.07|573.11|570.71|578.05|575.65|573.11|570.71|0
1656592800000|2022-06-30 12:40:00|573.32|570.92|574.39|571.99|575.57|573.17|570.53|568.13|0
1656593100000|2022-06-30 12:45:00|574.82|572.42|575.89|573.49|578.04|575.64|574.82|572.42|0
1656593400000|2022-06-30 12:50:00|576.54|574.14|571.38|568.98|576.54|574.14|568.81|566.41|0
1656593700000|2022-06-30 12:55:00|571.17|568.77|565.39|562.99|571.38|568.98|565.39|562.99|0
1656594000000|2022-06-30 13:00:00|565.28|562.88|568.38|565.98|568.59|566.19|564.11|561.71|0
1656594300000|2022-06-30 13:05:00|567.95|565.55|571.16|568.76|572.02|569.62|567.09|564.69|0
1656594600000|2022-06-30 13:10:00|570.09|567.69|570.08|567.68|571.16|568.76|569.02|566.62|0
1656594900000|2022-06-30 13:15:00|570.3|567.9|574.8|572.4|575.88|573.48|569.44|567.04|0
1656595200000|2022-06-30 13:20:00|574.59|572.19|573.29|570.89|575.44|573.04|572.87|570.47|0
1656595500000|2022-06-30 13:25:00|572.87|570.47|572.65|570.25|575.01|572.61|571.15|568.75|0
1656595800000|2022-06-30 13:30:00|573.29|570.89|568.14|565.74|580.17|577.77|563.87|561.47|0
1656596100000|2022-06-30 13:35:00|567.5|565.1|556.31|553.91|568.68|566.28|555.88|553.48|0
1656596400000|2022-06-30 13:40:00|555.03|552.63|557.37|554.97|560.78|558.38|553.43|551.03|0
1656596700000|2022-06-30 13:45:00|557.15|554.75|558.43|556.03|560.78|558.38|553.11|550.71|0
1656597000000|2022-06-30 13:50:00|558.01|555.61|550.78|548.38|559.07|556.67|550.57|548.17|0
1656597300000|2022-06-30 13:55:00|550.57|548.17|548.87|546.47|553.11|550.71|546.22|543.82|0
1656597600000|2022-06-30 14:00:00|548.44|546.04|544|541.6|548.44|546.04|541.89|539.49|0
1656597900000|2022-06-30 14:05:00|543.58|541.18|544.63|542.23|547.48|545.08|542.52|540.12|0
1656598200000|2022-06-30 14:10:00|546.32|543.92|553.34|550.94|553.56|551.16|544.21|541.81|0
1656598500000|2022-06-30 14:15:00|553.77|551.37|551.1|548.7|554.7|552.3|548.26|545.86|0
1656598800000|2022-06-30 14:20:00|550.46|548.06|549.82|547.42|551.31|548.91|546.02|543.62|0
1656599100000|2022-06-30 14:25:00|548.98|546.58|550.03|547.63|552.58|550.18|548.34|545.94|0
1656599400000|2022-06-30 14:30:00|550.24|547.84|562.78|560.38|563.21|560.81|548.34|545.94|0
1656599700000|2022-06-30 14:35:00|562.36|559.96|555.75|553.35|562.78|560.38|555.75|553.35|0
1656600000000|2022-06-30 14:40:00|554.9|552.5|552.46|550.06|556.6|554.2|552.46|550.06|0
1656600300000|2022-06-30 14:45:00|552.35|549.95|555.34|552.94|556.19|553.79|551.52|549.12|0
1656600600000|2022-06-30 14:50:00|555.55|553.15|563.55|561.15|565.58|563.18|554.91|552.51|0
1656600900000|2022-06-30 14:55:00|563.77|561.37|568.69|566.29|569.76|567.36|562.7|560.3|0
1656601200000|2022-06-30 15:00:00|568.48|566.08|562.69|560.29|568.69|566.29|561.2|558.8|0
1656601500000|2022-06-30 15:05:00|563.55|561.15|572.94|570.54|573.8|571.4|563.55|561.15|0
1656601800000|2022-06-30 15:10:00|573.37|570.97|570.36|567.96|574.23|571.83|568.65|566.25|0
1656602100000|2022-06-30 15:15:00|569.93|567.53|571.43|569.03|574.65|572.25|569.71|567.31|0
1656602400000|2022-06-30 15:20:00|570.57|568.17|577.55|575.15|578.63|576.23|570.57|568.17|0
1656602700000|2022-06-30 15:25:00|576.9|574.5|582.35|579.95|586.63|584.23|576.9|574.5|0
1656603000000|2022-06-30 15:30:00|581.71|579.31|578.04|575.64|583.65|581.25|577.18|574.78|0
1656603300000|2022-06-30 15:35:00|577.82|575.42|580.41|578.01|580.62|578.22|574.81|572.41|0
1656603600000|2022-06-30 15:40:00|580.84|578.44|582.99|580.59|584.07|581.67|578.89|576.49|0
1656603900000|2022-06-30 15:45:00|583.42|581.02|587.53|585.13|589.26|586.86|582.13|579.73|0
1656604200000|2022-06-30 15:50:00|587.1|584.7|588.18|585.78|588.39|585.99|583.85|581.45|0
1656604500000|2022-06-30 15:55:00|588.39|585.99|590.99|588.59|591.64|589.24|584.72|582.32|0
1656604800000|2022-06-30 16:00:00|591.21|588.81|587.52|585.12|591.64|589.24|586.44|584.04|0
1656605100000|2022-06-30 16:05:00|587.74|585.34|580.6|578.2|587.74|585.34|579.96|577.56|0
1656605400000|2022-06-30 16:10:00|580.17|577.77|584.92|582.52|584.92|582.52|578.98|576.58|0
1656605700000|2022-06-30 16:15:00|584.49|582.09|587.52|585.12|588.38|585.98|581.9|579.5|0
1656606000000|2022-06-30 16:20:00|587.73|585.33|598.15|595.75|598.15|595.75|586.43|584.03|0
1656606300000|2022-06-30 16:25:00|598.37|595.97|603.81|601.41|604.69|602.29|597.71|595.31|0
1656606600000|2022-06-30 16:30:00|604.69|602.29|605.12|602.72|610.37|607.97|604.25|601.85|0
1656606900000|2022-06-30 16:35:00|604.9|602.5|600.41|598.01|605.23|602.83|598.89|596.49|0
1656607200000|2022-06-30 16:40:00|600.74|598.34|602.92|600.52|604.34|601.94|599.32|596.92|0
1656607500000|2022-06-30 16:45:00|603.47|601.07|599.76|597.36|606.52|604.12|599.76|597.36|0
1656607800000|2022-06-30 16:50:00|600.08|597.68|601.93|599.53|602.15|599.75|597.68|595.28|0
1656608100000|2022-06-30 16:55:00|602.15|599.75|601.93|599.53|604.12|601.72|599.53|597.13|0
1656608400000|2022-06-30 17:00:00|602.37|599.97|604.98|602.58|606.73|604.33|601.71|599.31|0
1656608700000|2022-06-30 17:05:00|605.2|602.8|597.35|594.95|605.2|602.8|596.7|594.3|0
1656609000000|2022-06-30 17:10:00|597.13|594.73|586.28|583.88|597.35|594.95|586.06|583.66|0
1656609300000|2022-06-30 17:15:00|586.93|584.53|588.66|586.26|589.74|587.34|586.06|583.66|0
1656609600000|2022-06-30 17:20:00|588.87|586.47|595.39|592.99|595.39|592.99|587.48|585.08|0
1656609900000|2022-06-30 17:25:00|594.74|592.34|596.48|594.08|597.57|595.17|594.52|592.12|0
1656610200000|2022-06-30 17:30:00|596.26|593.86|598.65|596.25|600.61|598.21|596.26|593.86|0
1656610500000|2022-06-30 17:35:00|598.43|596.03|600.39|597.99|601.7|599.3|598.32|595.92|0
1656610800000|2022-06-30 17:40:00|601.26|598.86|593.43|591.03|604.97|602.57|593.43|591.03|0
1656611100000|2022-06-30 17:45:00|593.86|591.46|603.22|600.82|603.44|601.04|593.86|591.46|0
1656611400000|2022-06-30 17:50:00|603.33|600.93|606.28|603.88|609.56|607.16|602.45|600.05|0
1656611700000|2022-06-30 17:55:00|606.5|604.1|604.31|601.91|606.5|604.1|602.45|600.05|0
1656612000000|2022-06-30 18:00:00|604.75|602.35|605.18|602.78|605.4|603|601.03|598.63|0
1656612300000|2022-06-30 18:05:00|604.74|602.34|599.29|596.89|606.27|603.87|597.98|595.58|0
1656612600000|2022-06-30 18:10:00|598.85|596.45|596.9|594.5|603.68|601.28|596.47|594.07|0
1656612900000|2022-06-30 18:15:00|595.59|593.19|600.39|597.99|601.48|599.08|594.51|592.11|0
1656613200000|2022-06-30 18:20:00|600.82|598.42|590.15|587.75|601.26|598.86|590.15|587.75|0
1656613500000|2022-06-30 18:25:00|589.94|587.54|594.28|591.88|595.59|593.19|586.47|584.07|0
1656613800000|2022-06-30 18:30:00|593.63|591.23|593.3|590.9|596.46|594.06|592.1|589.7|0
1656614100000|2022-06-30 18:35:00|593.2|590.8|593.85|591.45|594.72|592.32|590.58|588.18|0
1656614400000|2022-06-30 18:40:00|593.63|591.23|581.25|578.85|593.63|591.23|581.25|578.85|0
1656614700000|2022-06-30 18:45:00|581.69|579.29|584.07|581.67|586.89|584.49|580.39|577.99|0
1656615000000|2022-06-30 18:50:00|584.28|581.88|579.3|576.9|584.28|581.88|576.49|574.09|0
1656615300000|2022-06-30 18:55:00|579.09|576.69|580.65|578.25|581.73|579.33|577.14|574.74|0
1656615600000|2022-06-30 19:00:00|580.22|577.82|579.57|577.17|583.03|580.63|578.05|575.65|0
1656615900000|2022-06-30 19:05:00|578.92|576.52|566.96|564.56|579.35|576.95|566.96|564.56|0
1656616200000|2022-06-30 19:10:00|566.53|564.13|569.1|566.7|569.54|567.14|566.52|564.12|0
1656616500000|2022-06-30 19:15:00|568.03|565.63|563.51|561.11|568.03|565.63|562.01|559.61|0
1656616800000|2022-06-30 19:20:00|563.73|561.33|570.61|568.21|570.82|568.42|563.73|561.33|0
1656617100000|2022-06-30 19:25:00|570.82|568.42|582.27|579.87|582.49|580.09|570.82|568.42|0
1656617400000|2022-06-30 19:30:00|581.19|578.79|588.13|585.73|588.79|586.39|580.32|577.92|0
1656617700000|2022-06-30 19:35:00|587.7|585.3|584.65|582.25|592.7|590.3|584.22|581.82|0
1656618000000|2022-06-30 19:40:00|584.44|582.04|576.74|574.34|586.83|584.43|574.26|571.86|0
1656618300000|2022-06-30 19:45:00|575.77|573.37|579.45|577.05|587.47|585.07|575.13|572.73|0
1656618600000|2022-06-30 19:50:00|578.8|576.4|568.44|566.04|585.08|582.68|565.64|563.24|0
1656618900000|2022-06-30 19:55:00|568.65|566.25|583.56|581.16|583.56|581.16|565|562.6|0
1656619200000|2022-06-30 20:00:00|586.82|584.42|576.11|573.71|586.82|584.42|572.22|569.82|0
1656619500000|2022-06-30 20:05:00|576.54|574.14|573.51|571.11|576.54|574.14|570.92|568.52|0
1656619800000|2022-06-30 20:10:00|573.29|570.89|571.78|569.38|576.97|574.57|571.56|569.16|0
1656620100000|2022-06-30 20:15:00|571.87|569.07|575.65|572.85|575.65|572.85|570.9|568.1|0
1656620400000|2022-06-30 20:20:00|575.54|572.74|576.29|573.49|577.38|574.58|575.21|572.41|0
1656620700000|2022-06-30 20:25:00|576.51|573.71|577.81|575.01|579.21|576.41|576.08|573.28|0
1656621000000|2022-06-30 20:30:00|577.16|574.36|577.8|575|577.8|575|575.21|572.41|0
1656621300000|2022-06-30 20:35:00|577.59|574.79|576.39|573.59|577.59|574.79|575.42|572.62|0
1656621600000|2022-06-30 20:40:00|576.17|573.37|577.04|574.24|577.37|574.57|575.85|573.05|0
1656621900000|2022-06-30 20:45:00|576.72|573.92|577.15|574.35|577.58|574.78|575.42|572.62|0
1656622200000|2022-06-30 20:50:00|576.71|573.91|574.87|572.07|577.25|574.45|573.68|570.88|0
1656622500000|2022-06-30 20:55:00|575.41|572.61|573.35|570.55|577.36|574.56|572.82|570.02|0
1656622800000|2022-06-30 21:00:00|573.71|570.91|573.51|570.71|573.92|571.12|573.29|570.49|0
1656623100000|2022-06-30 21:05:00|573.48|570.68|574.81|572.01|574.81|572.01|573.48|570.68|0
1656623400000|2022-06-30 21:10:00|574.78|571.98|573.74|570.94|574.78|571.98|573.74|570.94|0
1656623700000|2022-06-30 21:15:00|574.02|571.22|574.05|571.25|574.14|571.34|573.93|571.13|0
1656624000000|2022-06-30 21:20:00|574.12|571.32|574.21|571.41|574.58|571.78|574.04|571.24|0
1656624300000|2022-06-30 21:25:00|574.23|571.43|574.4|571.6|574.64|571.84|574.21|571.41|0
1656624600000|2022-06-30 21:30:00|574.39|571.59|574.39|571.59|574.64|571.84|574.36|571.56|0
1656624900000|2022-06-30 21:35:00|574.8|572|574.45|571.65|574.8|572|574.39|571.59|0
1656625200000|2022-06-30 21:40:00|574.41|571.61|574.63|571.83|574.7|571.9|574.41|571.61|0
1656625500000|2022-06-30 21:45:00|574.66|571.86|574.69|571.89|574.72|571.92|574.51|571.71|0
1656625800000|2022-06-30 21:50:00|574.63|571.83|574.41|571.61|574.63|571.83|574.38|571.58|0
1656626100000|2022-06-30 21:55:00|574.25|571.45|574.4|571.6|574.5|571.7|574.1|571.3|0
1656626400000|2022-06-30 22:00:00|575.01|572.21|572.1|569.3|575.22|572.42|571.45|568.65|0
1656626700000|2022-06-30 22:05:00|572.53|569.73|568.97|566.17|572.53|569.73|568.86|566.06|0
1656627000000|2022-06-30 22:10:00|568.86|566.06|567.35|564.55|570.8|568|567.14|564.34|0
1656627300000|2022-06-30 22:15:00|567.57|564.77|571.33|568.53|571.87|569.07|567.14|564.34|0
1656627600000|2022-06-30 22:20:00|571.23|568.43|571.44|568.64|572.3|569.5|571.23|568.43|0
1656627900000|2022-06-30 22:25:00|571.66|568.86|568.42|565.62|571.66|568.86|568.42|565.62|0
1656628200000|2022-06-30 22:30:00|568.74|565.94|569.93|567.13|571.22|568.42|568.74|565.94|0
1656628500000|2022-06-30 22:35:00|569.71|566.91|568.95|566.15|570.14|567.34|568.85|566.05|0
1656628800000|2022-06-30 22:40:00|568.85|566.05|570.67|567.87|570.78|567.98|568.63|565.83|0
1656629100000|2022-06-30 22:45:00|570.78|567.98|571.21|568.41|572.08|569.28|570.78|567.98|0
1656629400000|2022-06-30 22:50:00|571.31|568.51|572.82|570.02|573.36|570.56|570.99|568.19|0
1656629700000|2022-06-30 22:55:00|572.72|569.92|570.34|567.54|572.72|569.92|569.8|567|0
1656630000000|2022-06-30 23:00:00|570.45|567.65|570.99|568.19|571.74|568.94|570.13|567.33|0
1656630300000|2022-06-30 23:05:00|570.87|568.07|571.42|568.62|572.06|569.26|570.23|567.43|0
1656630600000|2022-06-30 23:10:00|571.41|568.61|571.41|568.61|572.06|569.26|571.2|568.4|0
1656630900000|2022-06-30 23:15:00|571.3|568.5|570.65|567.85|571.84|569.04|570.65|567.85|0
1656631200000|2022-06-30 23:20:00|570.55|567.75|571.84|569.04|571.84|569.04|569.25|566.45|0
1656631500000|2022-06-30 23:25:00|572.05|569.25|576.8|574|576.8|574|572.05|569.25|0
1656631800000|2022-06-30 23:30:00|576.58|573.78|574.85|572.05|577.23|574.43|574.85|572.05|0
1656632100000|2022-06-30 23:35:00|574.96|572.16|575.28|572.48|575.72|572.92|574.42|571.62|0
1656632400000|2022-06-30 23:40:00|575.17|572.37|575.82|573.02|577.23|574.43|575.17|572.37|0
1656632700000|2022-06-30 23:45:00|575.71|572.91|577.33|574.53|577.76|574.96|574.63|571.83|0
1656633000000|2022-06-30 23:50:00|577.44|574.64|580.79|577.99|581.55|578.75|577.44|574.64|0
1656633300000|2022-06-30 23:55:00|580.68|577.88|581.55|578.75|582.41|579.61|580.68|577.88|0
1656633600000|2022-07-01 00:00:00|582.2|579.4|583.82|581.02|584.03|581.23|580.78|577.98|0
1656633900000|2022-07-01 00:05:00|583.71|580.91|581.11|578.31|583.93|581.13|580.46|577.66|0
1656634200000|2022-07-01 00:10:00|580.99|578.19|581.54|578.74|581.97|579.17|580.67|577.87|0
1656634500000|2022-07-01 00:15:00|581.32|578.52|584.14|581.34|584.14|581.34|580.99|578.19|0
1656634800000|2022-07-01 00:20:00|584.02|581.22|581.1|578.3|584.67|581.87|580.88|578.08|0
1656635100000|2022-07-01 00:25:00|581.2|578.4|580.66|577.86|581.32|578.52|578.28|575.48|0
1656635400000|2022-07-01 00:30:00|580.77|577.97|580.76|577.96|581.2|578.4|578.28|575.48|0
1656635700000|2022-07-01 00:35:00|580.66|577.86|577.63|574.83|581.53|578.73|577.19|574.39|0
1656636000000|2022-07-01 00:40:00|577.41|574.61|578.97|576.17|580.38|577.58|577.19|574.39|0
1656636300000|2022-07-01 00:45:00|578.87|576.07|582.98|580.18|583.85|581.05|578.65|575.85|0
1656636600000|2022-07-01 00:50:00|583.19|580.39|581.68|578.88|583.84|581.04|581.24|578.44|0
1656636900000|2022-07-01 00:55:00|581.78|578.98|578|575.2|582|579.2|578|575.2|0
1656637200000|2022-07-01 01:00:00|578.1|575.3|577.66|574.86|580.26|577.46|576.91|574.11|0
1656637500000|2022-07-01 01:05:00|577.34|574.54|576.91|574.11|579.18|576.38|575.62|572.82|0
1656637800000|2022-07-01 01:10:00|576.69|573.89|576.04|573.24|577.13|574.33|573.67|570.87|0
1656638100000|2022-07-01 01:15:00|576.36|573.56|576.14|573.34|577.01|574.21|574.75|571.95|0
1656638400000|2022-07-01 01:20:00|576.26|573.46|574.53|571.73|576.36|573.56|574.31|571.51|0
1656638700000|2022-07-01 01:25:00|575.06|572.26|572.8|570|576.68|573.88|572.37|569.57|0
1656639000000|2022-07-01 01:30:00|572.58|569.78|569.35|566.55|572.58|569.78|568.71|565.91|0
1656639300000|2022-07-01 01:35:00|569.24|566.44|570.21|567.41|570.64|567.84|567.2|564.4|0
1656639600000|2022-07-01 01:40:00|570.64|567.84|569.45|566.65|571.93|569.13|569.45|566.65|0
1656639900000|2022-07-01 01:45:00|569.99|567.19|570.2|567.4|571.71|568.91|569.66|566.86|0
1656640200000|2022-07-01 01:50:00|569.99|567.19|571.92|569.12|573.22|570.42|569.99|567.19|0
1656640500000|2022-07-01 01:55:00|571.81|569.01|571.27|568.47|571.81|569.01|570.2|567.4|0
1656640800000|2022-07-01 02:00:00|571.06|568.26|574.07|571.27|574.51|571.71|569.55|566.75|0
1656641100000|2022-07-01 02:05:00|574.29|571.49|574.39|571.59|575.37|572.57|574.18|571.38|0
1656641400000|2022-07-01 02:10:00|574.5|571.7|576.11|573.31|577.52|574.72|574.5|571.7|0
1656641700000|2022-07-01 02:15:00|576.23|573.43|573.52|570.72|576.23|573.43|572.66|569.86|0
1656642000000|2022-07-01 02:20:00|573.63|570.83|569.75|566.95|573.63|570.83|569.64|566.84|0
1656642300000|2022-07-01 02:25:00|569.86|567.06|569.1|566.3|569.86|567.06|567.82|565.02|0
1656642600000|2022-07-01 02:30:00|569.32|566.52|563.52|560.72|569.97|567.17|562.02|559.22|0
1656642900000|2022-07-01 02:35:00|563.41|560.61|562.55|559.75|564.8|562|562.23|559.43|0
1656643200000|2022-07-01 02:40:00|562.44|559.64|561.8|559|564.37|561.57|560.51|557.71|0
1656643500000|2022-07-01 02:45:00|561.47|558.67|560.72|557.92|563.72|560.92|560.29|557.49|0
1656643800000|2022-07-01 02:50:00|560.51|557.71|559.22|556.42|560.94|558.14|557.72|554.92|0
1656644100000|2022-07-01 02:55:00|559.01|556.21|560.47|557.67|560.47|557.67|557.51|554.71|0
1656644400000|2022-07-01 03:00:00|560.04|557.24|560.04|557.24|561|558.2|558.97|556.17|0
1656644700000|2022-07-01 03:05:00|560.14|557.34|556.4|553.6|560.25|557.45|555.98|553.18|0
1656645000000|2022-07-01 03:10:00|556.19|553.39|551.5|548.7|556.72|553.92|551.5|548.7|0
1656645300000|2022-07-01 03:15:00|551.71|548.91|548.3|545.5|553.2|550.4|548.3|545.5|0
1656645600000|2022-07-01 03:20:00|548.52|545.72|552.56|549.76|552.77|549.97|548.3|545.5|0
1656645900000|2022-07-01 03:25:00|552.77|549.97|553.72|550.92|553.83|551.03|552.13|549.33|0
1656646200000|2022-07-01 03:30:00|553.51|550.71|554.78|551.98|555.32|552.52|552.13|549.33|0
1656646500000|2022-07-01 03:35:00|554.68|551.88|553.71|550.91|555.53|552.73|553.61|550.81|0
1656646800000|2022-07-01 03:40:00|553.61|550.81|548.5|545.7|553.61|550.81|547.02|544.22|0
1656647100000|2022-07-01 03:45:00|548.39|545.59|550.41|547.61|551.15|548.35|547.01|544.21|0
1656647400000|2022-07-01 03:50:00|550.2|547.4|553.18|550.38|553.6|550.8|549.99|547.19|0
1656647700000|2022-07-01 03:55:00|553.28|550.48|552.75|549.95|553.6|550.8|551.26|548.46|0
1656648000000|2022-07-01 04:00:00|552.53|549.73|555.3|552.5|555.52|552.72|552.11|549.31|0
1656648300000|2022-07-01 04:05:00|555.09|552.29|554.23|551.43|555.51|552.71|554.23|551.43|0
1656648600000|2022-07-01 04:10:00|554.45|551.65|549.22|546.42|555.09|552.29|548.27|545.47|0
1656648900000|2022-07-01 04:15:00|549.12|546.32|546.78|543.98|550.18|547.38|545.72|542.92|0
1656649200000|2022-07-01 04:20:00|546.36|543.56|548.9|546.1|549.86|547.06|545.08|542.28|0
1656649500000|2022-07-01 04:25:00|548.58|545.78|546.99|544.19|549.54|546.74|546.35|543.55|0
1656649800000|2022-07-01 04:30:00|547.2|544.4|550.91|548.11|551.55|548.75|547.2|544.4|0
1656650100000|2022-07-01 04:35:00|550.81|548.01|549.96|547.16|551.87|549.07|548.89|546.09|0
1656650400000|2022-07-01 04:40:00|550.06|547.26|552.4|549.6|553.79|550.99|550.06|547.26|0
1656650700000|2022-07-01 04:45:00|552.51|549.71|552.08|549.28|553.04|550.24|550.69|547.89|0
1656651000000|2022-07-01 04:50:00|552.29|549.49|552.18|549.38|553.57|550.77|551.87|549.07|0
1656651300000|2022-07-01 04:55:00|552.08|549.28|549.2|546.4|553.14|550.34|549.2|546.4|0
1656651600000|2022-07-01 05:00:00|549.1|546.3|549.31|546.51|550.8|548|547.61|544.81|0
1656651900000|2022-07-01 05:05:00|549.09|546.29|551.43|548.63|551.96|549.16|548.45|545.65|0
1656652200000|2022-07-01 05:10:00|551.22|548.42|549.72|546.92|552.17|549.37|549.72|546.92|0
1656652500000|2022-07-01 05:15:00|549.09|546.29|546.75|543.95|549.72|546.92|544.84|542.04|0
1656652800000|2022-07-01 05:20:00|546.53|543.73|546.74|543.94|547.59|544.79|545.57|542.77|0
1656653100000|2022-07-01 05:25:00|546.42|543.62|551.99|549.19|552.73|549.93|546.11|543.31|0
1656653400000|2022-07-01 05:30:00|551.77|548.97|549.65|546.85|552.2|549.4|548.17|545.37|0
1656653700000|2022-07-01 05:35:00|549.86|547.06|549.32|546.52|551.13|548.33|548.27|545.47|0
1656654000000|2022-07-01 05:40:00|549.65|546.85|553.04|550.24|553.47|550.67|549.65|546.85|0
1656654300000|2022-07-01 05:45:00|553.25|550.45|552.82|550.02|556.87|554.07|552.82|550.02|0
1656654600000|2022-07-01 05:50:00|552.93|550.13|553.56|550.76|554.31|551.51|552.61|549.81|0
1656654900000|2022-07-01 05:55:00|553.46|550.66|553.13|550.33|556.22|553.42|552.92|550.12|0
1656655200000|2022-07-01 06:00:00|552.18|549.38|553.67|550.87|555.26|552.46|549.42|546.62|0
1656655500000|2022-07-01 06:05:00|553.98|551.18|550.48|547.68|554.52|551.72|549.2|546.4|0
1656655800000|2022-07-01 06:10:00|549.84|547.04|553.66|550.86|554.51|551.71|549.73|546.93|0
1656656100000|2022-07-01 06:15:00|554.3|551.5|550.79|547.99|554.3|551.5|550.47|547.67|0
1656656400000|2022-07-01 06:20:00|550.68|547.88|553.44|550.64|555.36|552.56|550.47|547.67|0
1656656700000|2022-07-01 06:25:00|553.76|550.96|558.97|556.17|558.97|556.17|553.01|550.21|0
1656657000000|2022-07-01 06:30:00|559.61|556.81|556.23|553.43|559.61|556.81|555.91|553.11|0
1656657300000|2022-07-01 06:35:00|556.13|553.33|555.8|553|557.29|554.49|555.59|552.79|0
1656657600000|2022-07-01 06:40:00|555.7|552.9|553.24|550.44|555.91|553.11|553.03|550.23|0
1656657900000|2022-07-01 06:45:00|553.35|550.55|552.6|549.8|554.2|551.4|551.65|548.85|0
1656658200000|2022-07-01 06:50:00|552.71|549.91|553.35|550.55|554.2|551.4|552.5|549.7|0
1656658500000|2022-07-01 06:55:00|553.24|550.44|554.3|551.5|556|553.2|552.92|550.12|0
1656658800000|2022-07-01 07:00:00|554.41|551.61|546.22|543.42|554.41|551.61|544.22|541.42|0
1656659100000|2022-07-01 07:05:00|547.08|544.68|553.56|551.16|554.2|551.8|547.08|544.68|0
1656659400000|2022-07-01 07:10:00|553.14|550.74|550.37|547.97|554.84|552.44|550.16|547.76|0
1656659700000|2022-07-01 07:15:00|550.8|548.4|552.71|550.31|552.71|550.31|547.71|545.31|0
1656660000000|2022-07-01 07:20:00|552.49|550.09|556.11|553.71|556.64|554.24|550.79|548.39|0
1656660300000|2022-07-01 07:25:00|556.43|554.03|556.11|553.71|558.67|556.27|554.19|551.79|0
1656660600000|2022-07-01 07:30:00|556.53|554.13|563.26|560.86|564.01|561.61|556.32|553.92|0
1656660900000|2022-07-01 07:35:00|563.04|560.64|561.23|558.83|563.15|560.75|560.48|558.08|0
1656661200000|2022-07-01 07:40:00|561.44|559.04|558.45|556.05|561.65|559.25|557.81|555.41|0
1656661500000|2022-07-01 07:45:00|558.33|555.93|557.8|555.4|559.3|556.9|557.16|554.76|0
1656661800000|2022-07-01 07:50:00|558.23|555.83|560.58|558.18|561.32|558.92|558.23|555.83|0
1656662100000|2022-07-01 07:55:00|560.36|557.96|556.3|553.9|560.58|558.18|555.24|552.84|0
1656662400000|2022-07-01 08:00:00|556.41|554.01|553.53|551.13|558.97|556.57|553.42|551.02|0
1656662700000|2022-07-01 08:05:00|553.63|551.23|555.23|552.83|555.66|553.26|551.19|548.79|0
1656663000000|2022-07-01 08:10:00|555.02|552.62|562.92|560.52|563.13|560.73|554.7|552.3|0
1656663300000|2022-07-01 08:15:00|562.7|560.3|563.13|560.73|563.66|561.26|561.63|559.23|0
1656663600000|2022-07-01 08:20:00|562.49|560.09|568.16|565.76|569.56|567.16|562.27|559.87|0
1656663900000|2022-07-01 08:25:00|567.84|565.44|568.63|566.23|569.06|566.66|565.62|563.22|0
1656664200000|2022-07-01 08:30:00|568.41|566.01|567.22|564.82|569.49|567.09|566.36|563.96|0
1656664500000|2022-07-01 08:35:00|567.12|564.72|571.42|569.02|572.06|569.66|566.9|564.5|0
1656664800000|2022-07-01 08:40:00|571.63|569.23|569.8|567.4|571.85|569.45|569.48|567.08|0
1656665100000|2022-07-01 08:45:00|569.91|567.51|571.41|569.01|571.63|569.23|568.07|565.67|0
1656665400000|2022-07-01 08:50:00|571.63|569.23|570.76|568.36|572.06|569.66|569.79|567.39|0
1656665700000|2022-07-01 08:55:00|570.33|567.93|570.76|568.36|572.27|569.87|570.22|567.82|0
1656666000000|2022-07-01 09:00:00|570.54|568.14|572.7|570.3|572.7|570.3|568.18|565.78|0
1656666300000|2022-07-01 09:05:00|572.58|570.18|576.79|574.39|577.33|574.93|572.05|569.65|0
1656666600000|2022-07-01 09:10:00|576.58|574.18|574.79|572.39|576.58|574.18|573.49|571.09|0
1656666900000|2022-07-01 09:15:00|575.11|572.71|575.22|572.82|576.51|574.11|574.67|572.27|0
1656667200000|2022-07-01 09:20:00|575.43|573.03|576.51|574.11|577.16|574.76|574.35|571.95|0
1656667500000|2022-07-01 09:25:00|576.29|573.89|573.27|570.87|576.94|574.54|573.05|570.65|0
1656667800000|2022-07-01 09:30:00|573.05|570.65|573.8|571.4|575.64|573.24|573.05|570.65|0
1656668100000|2022-07-01 09:35:00|574.13|571.73|573.37|570.97|576.07|573.67|573.37|570.97|0
1656668400000|2022-07-01 09:40:00|573.48|571.08|572.46|570.06|573.91|571.51|571.27|568.87|0
1656668700000|2022-07-01 09:45:00|572.35|569.95|577.96|575.56|577.96|575.56|571.49|569.09|0
1656669000000|2022-07-01 09:50:00|578.18|575.78|579.36|576.96|579.69|577.29|577.1|574.7|0
1656669300000|2022-07-01 09:55:00|579.48|577.08|579.26|576.86|579.69|577.29|577.96|575.56|0
1656669600000|2022-07-01 10:00:00|579.04|576.64|575.58|573.18|580.12|577.72|575.58|573.18|0
1656669900000|2022-07-01 10:05:00|575.68|573.28|573.42|571.02|576.23|573.83|573.2|570.8|0
1656670200000|2022-07-01 10:10:00|573.52|571.12|574.71|572.31|574.71|572.31|572.55|570.15|0
1656670500000|2022-07-01 10:15:00|574.93|572.53|578.16|575.76|578.81|576.41|574.93|572.53|0
1656670800000|2022-07-01 10:20:00|578.6|576.2|579.89|577.49|580.33|577.93|577.73|575.33|0
1656671100000|2022-07-01 10:25:00|579.68|577.28|575.88|573.48|580|577.6|575.78|573.38|0
1656671400000|2022-07-01 10:30:00|575.56|573.16|574.05|571.65|576.65|574.25|574.05|571.65|0
1656671700000|2022-07-01 10:35:00|574.15|571.75|571.89|569.49|574.91|572.51|571.89|569.49|0
1656672000000|2022-07-01 10:40:00|572.11|569.71|569.95|567.55|572.11|569.71|569.73|567.33|0
1656672300000|2022-07-01 10:45:00|569.73|567.33|569.25|566.85|570.91|568.51|567.58|565.18|0
1656672600000|2022-07-01 10:50:00|569.13|566.73|567.74|565.34|569.89|567.49|567.31|564.91|0
1656672900000|2022-07-01 10:55:00|567.52|565.12|567.52|565.12|569.67|567.27|565.8|563.4|0
1656673200000|2022-07-01 11:00:00|567.73|565.33|570.2|567.8|570.42|568.02|566.66|564.26|0
1656673500000|2022-07-01 11:05:00|570.63|568.23|569.77|567.37|570.63|568.23|568.38|565.98|0
1656673800000|2022-07-01 11:10:00|569.66|567.26|568.59|566.19|570.31|567.91|567.3|564.9|0
1656674100000|2022-07-01 11:15:00|568.47|566.07|569.12|566.72|570.95|568.55|566.65|564.25|0
1656674400000|2022-07-01 11:20:00|569.33|566.93|569.98|567.58|570.3|567.9|568.58|566.18|0
1656674700000|2022-07-01 11:25:00|569.87|567.47|571.16|568.76|573.32|570.92|568.9|566.5|0
1656675000000|2022-07-01 11:30:00|571.26|568.86|570.62|568.22|572.24|569.84|569.22|566.82|0
1656675300000|2022-07-01 11:35:00|570.51|568.11|567.93|565.53|571.59|569.19|567.71|565.31|0
1656675600000|2022-07-01 11:40:00|568.03|565.63|565.77|563.37|568.14|565.74|564.92|562.52|0
1656675900000|2022-07-01 11:45:00|565.66|563.26|561.69|559.29|565.99|563.59|561.69|559.29|0
1656676200000|2022-07-01 11:50:00|561.58|559.18|562.19|559.79|563.2|560.8|561.27|558.87|0
1656676500000|2022-07-01 11:55:00|561.76|559.36|563.26|560.86|563.69|561.29|558.76|556.36|0
1656676800000|2022-07-01 12:00:00|562.83|560.43|567.13|564.73|567.34|564.94|560.26|557.86|0
1656677100000|2022-07-01 12:05:00|567.01|564.61|567.55|565.15|567.98|565.58|566.05|563.65|0
1656677400000|2022-07-01 12:10:00|567.98|565.58|568.3|565.9|568.63|566.23|566.69|564.29|0
1656677700000|2022-07-01 12:15:00|567.87|565.47|567.98|565.58|568.84|566.44|566.9|564.5|0
1656678000000|2022-07-01 12:20:00|567.76|565.36|566.88|564.48|570.13|567.73|566.68|564.28|0
1656678300000|2022-07-01 12:25:00|567|564.6|566.56|564.16|569.58|567.18|565.28|562.88|0
1656678600000|2022-07-01 12:30:00|566.13|563.73|574.96|572.56|575.4|573|565.7|563.3|0
1656678900000|2022-07-01 12:35:00|575.18|572.78|572.16|569.76|575.18|572.78|570.86|568.46|0
1656679200000|2022-07-01 12:40:00|572.26|569.86|573.66|571.26|573.67|571.27|571.51|569.11|0
1656679500000|2022-07-01 12:45:00|573.88|571.48|573.66|571.26|575.82|573.42|572.15|569.75|0
1656679800000|2022-07-01 12:50:00|573.44|571.04|573.44|571.04|575.06|572.66|571.29|568.89|0
1656680100000|2022-07-01 12:55:00|573.23|570.83|573.87|571.47|573.87|571.47|569.99|567.59|0
1656680400000|2022-07-01 13:00:00|574.19|571.79|573.76|571.36|577.97|575.57|572.58|570.18|0
1656680700000|2022-07-01 13:05:00|573.97|571.57|573.97|571.57|574.84|572.44|572.03|569.63|0
1656681000000|2022-07-01 13:10:00|574.4|572|575.48|573.08|576.78|574.38|573.97|571.57|0
1656681300000|2022-07-01 13:15:00|575.69|573.29|576.99|574.59|576.99|574.59|574.61|572.21|0
1656681600000|2022-07-01 13:20:00|576.66|574.26|576.77|574.37|578.28|575.88|575.47|573.07|0
1656681900000|2022-07-01 13:25:00|576.12|573.72|573.96|571.56|576.55|574.15|573.74|571.34|0
1656682200000|2022-07-01 13:30:00|573.74|571.34|576.64|574.24|584|581.6|571.9|569.5|0
1656682500000|2022-07-01 13:35:00|576.21|573.81|574.47|572.07|577.38|574.98|568.12|565.72|0
1656682800000|2022-07-01 13:40:00|574.15|571.75|582.23|579.83|589.44|587.04|574.15|571.75|0
1656683100000|2022-07-01 13:45:00|580.06|577.66|594.5|592.1|599.42|597.02|580.06|577.66|0
1656683400000|2022-07-01 13:50:00|594.83|592.43|595.86|593.46|599.58|597.18|590.97|588.57|0
1656683700000|2022-07-01 13:55:00|596.2|593.8|593.03|590.63|601.66|599.26|592.59|590.19|0
1656684000000|2022-07-01 14:00:00|598.16|595.76|585.38|582.98|602.75|600.35|582.55|580.15|0
1656684300000|2022-07-01 14:05:00|584.29|581.89|584.61|582.21|588.85|586.45|579.73|577.33|0
1656684600000|2022-07-01 14:10:00|585.16|582.76|566|563.6|586.25|583.85|565.13|562.73|0
1656684900000|2022-07-01 14:15:00|565.13|562.73|568.91|566.51|571.39|568.99|560.62|558.22|0
1656685200000|2022-07-01 14:20:00|568.26|565.86|566.42|564.02|569.77|567.37|562.67|560.27|0
1656685500000|2022-07-01 14:25:00|565.89|563.49|560.09|557.69|565.89|563.49|559.24|556.84|0
1656685800000|2022-07-01 14:30:00|559.23|556.83|556.81|554.41|562.02|559.62|552.97|550.57|0
1656686100000|2022-07-01 14:35:00|556.6|554.2|551.9|549.5|557.88|555.48|550.62|548.22|0
1656686400000|2022-07-01 14:40:00|552.54|550.14|558.22|555.82|558.86|556.46|549.98|547.58|0
1656686700000|2022-07-01 14:45:00|557.79|555.39|562.5|560.1|566.15|563.75|555.87|553.47|0
1656687000000|2022-07-01 14:50:00|563.57|561.17|562.5|560.1|564.21|561.81|554.58|552.18|0
1656687300000|2022-07-01 14:55:00|561.85|559.45|564.11|561.71|570.56|568.16|559.07|556.67|0
1656687600000|2022-07-01 15:00:00|561.54|559.14|560.62|558.22|564.54|562.14|557.68|555.28|0
1656687900000|2022-07-01 15:05:00|560.19|557.79|573.37|570.97|575.74|573.34|559.55|557.15|0
1656688200000|2022-07-01 15:10:00|573.15|570.75|572.48|570.08|575.52|573.12|568.84|566.44|0
1656688500000|2022-07-01 15:15:00|572.91|570.51|574.54|572.14|581.57|579.17|572.26|569.86|0
1656688800000|2022-07-01 15:20:00|575.29|572.89|572.6|570.2|578.44|576.04|569.57|567.17|0
1656689100000|2022-07-01 15:25:00|572.82|570.42|569.14|566.74|572.82|570.42|568.27|565.87|0
1656689400000|2022-07-01 15:30:00|570.65|568.25|575.19|572.79|575.63|573.23|570|567.6|0
1656689700000|2022-07-01 15:35:00|575.41|573.01|574.32|571.92|578.66|576.26|572.81|570.41|0
1656690000000|2022-07-01 15:40:00|573.89|571.49|573.46|571.06|578.23|575.83|573.46|571.06|0
1656690300000|2022-07-01 15:45:00|572.16|569.76|573.45|571.05|576.92|574.52|572.16|569.76|0
1656690600000|2022-07-01 15:50:00|573.89|571.49|562.01|559.61|573.89|571.49|561.36|558.96|0
1656690900000|2022-07-01 15:55:00|561.15|558.75|562.86|560.46|564.81|562.41|560.28|557.88|0
1656691200000|2022-07-01 16:00:00|563.3|560.9|561.89|559.49|563.3|560.9|558.13|555.73|0
1656691500000|2022-07-01 16:05:00|561.79|559.39|565.45|563.05|566.31|563.91|561.35|558.95|0
1656691800000|2022-07-01 16:10:00|565.01|562.61|563.93|561.53|566.09|563.69|561.78|559.38|0
1656692100000|2022-07-01 16:15:00|563.72|561.32|573.22|570.82|574.74|572.34|562.64|560.24|0
1656692400000|2022-07-01 16:20:00|573.44|571.04|576.25|573.85|576.25|573.85|571.49|569.09|0
1656692700000|2022-07-01 16:25:00|576.03|573.63|574.95|572.55|576.47|574.07|572.13|569.73|0
1656693000000|2022-07-01 16:30:00|574.73|572.33|571.7|569.3|577.55|575.15|571.26|568.86|0
1656693300000|2022-07-01 16:35:00|571.91|569.51|568.45|566.05|573.64|571.24|568.23|565.83|0
1656693600000|2022-07-01 16:40:00|568.23|565.83|568.55|566.15|570.39|567.99|567.8|565.4|0
1656693900000|2022-07-01 16:45:00|568.02|565.62|569.96|567.56|570.17|567.77|566.29|563.89|0
1656694200000|2022-07-01 16:50:00|570.17|567.77|573.42|571.02|574.07|571.67|569.96|567.56|0
1656694500000|2022-07-01 16:55:00|573.63|571.23|565.42|563.02|574.5|572.1|564.99|562.59|0
1656694800000|2022-07-01 17:00:00|564.77|562.37|563.69|561.29|568.22|565.82|563.69|561.29|0
1656695100000|2022-07-01 17:05:00|565.3|562.9|566.92|564.52|566.92|564.52|563.26|560.86|0
1656695400000|2022-07-01 17:10:00|566.28|563.88|568.43|566.03|568.65|566.25|564.98|562.58|0
1656695700000|2022-07-01 17:15:00|568.65|566.25|570.16|567.76|571.46|569.06|564.76|562.36|0
1656696000000|2022-07-01 17:20:00|569.51|567.11|570.8|568.4|571.67|569.27|567.56|565.16|0
1656696300000|2022-07-01 17:25:00|570.59|568.19|574.18|571.78|574.61|572.21|569.29|566.89|0
1656696600000|2022-07-01 17:30:00|574.4|572|575.91|573.51|577.65|575.25|574.18|571.78|0
1656696900000|2022-07-01 17:35:00|576.13|573.73|580.26|577.86|584.06|581.66|573.74|571.34|0
1656697200000|2022-07-01 17:40:00|580.47|578.07|582.75|580.35|584.61|582.21|578.95|576.55|0
1656697500000|2022-07-01 17:45:00|583.3|580.9|587|584.6|587.22|584.82|581.78|579.38|0
1656697800000|2022-07-01 17:50:00|587.44|585.04|584.17|581.77|587.66|585.26|583.95|581.55|0
1656698100000|2022-07-01 17:55:00|584.38|581.98|587|584.6|587|584.6|583.73|581.33|0
1656698400000|2022-07-01 18:00:00|586.78|584.38|583.51|581.11|587.65|585.25|583.51|581.11|0
1656698700000|2022-07-01 18:05:00|583.94|581.54|582.2|579.8|585.9|583.5|580.02|577.62|0
1656699000000|2022-07-01 18:10:00|581.76|579.36|584.81|582.41|585.03|582.63|578.93|576.53|0
1656699300000|2022-07-01 18:15:00|585.46|583.06|588.3|585.9|588.3|585.9|583.72|581.32|0
1656699600000|2022-07-01 18:20:00|590.27|587.87|597.49|595.09|597.49|595.09|588.52|586.12|0
1656699900000|2022-07-01 18:25:00|597.93|595.53|593.1|590.7|598.15|595.75|593.1|590.7|0
1656700200000|2022-07-01 18:30:00|593.54|591.14|599.68|597.28|599.9|597.5|593.54|591.14|0
1656700500000|2022-07-01 18:35:00|599.46|597.06|600.12|597.72|600.12|597.72|595.95|593.55|0
1656700800000|2022-07-01 18:40:00|600.34|597.94|599.24|596.84|600.34|597.94|598.14|595.74|0
1656701100000|2022-07-01 18:45:00|598.8|596.4|602.97|600.57|603.63|601.23|598.58|596.18|0
1656701400000|2022-07-01 18:50:00|603.19|600.79|597.47|595.07|604.07|601.67|596.38|593.98|0
1656701700000|2022-07-01 18:55:00|597.91|595.51|601.64|599.24|602.3|599.9|595.94|593.54|0
1656702000000|2022-07-01 19:00:00|602.08|599.68|595.5|593.1|603.4|601|593.31|590.91|0
1656702300000|2022-07-01 19:05:00|595.93|593.53|603.4|601|603.4|601|595.5|593.1|0
1656702600000|2022-07-01 19:10:00|603.62|601.22|606.26|603.86|607.45|605.05|602.08|599.68|0
1656702900000|2022-07-01 19:15:00|606.48|604.08|604.94|602.54|608.68|606.28|604.39|601.99|0
1656703200000|2022-07-01 19:20:00|605.16|602.76|604.5|602.1|606.04|603.64|600.32|597.92|0
1656703500000|2022-07-01 19:25:00|603.94|601.54|604.49|602.09|606.04|603.64|602.52|600.12|0
1656703800000|2022-07-01 19:30:00|604.93|602.53|610.66|608.26|611.76|609.36|604.71|602.31|0
1656704100000|2022-07-01 19:35:00|610.88|608.48|613.97|611.57|614.41|612.01|610.44|608.04|0
1656704400000|2022-07-01 19:40:00|614.41|612.01|614.85|612.45|617.5|615.1|613.08|610.68|0
1656704700000|2022-07-01 19:45:00|614.63|612.23|615.73|613.33|617.72|615.32|611.98|609.58|0
1656705000000|2022-07-01 19:50:00|616.84|614.44|609.56|607.16|616.84|614.44|604.49|602.09|0
1656705300000|2022-07-01 19:55:00|608.45|606.05|613.09|610.69|613.53|611.13|608.23|605.83|0
1656705600000|2022-07-01 20:00:00|612.65|610.25|611.54|609.14|614.63|612.23|610.44|608.04|0
1656705900000|2022-07-01 20:05:00|611.32|608.92|611.54|609.14|611.54|609.14|610.65|608.25|0
1656706200000|2022-07-01 20:10:00|611.09|608.69|610.65|608.25|611.31|608.91|610.43|608.03|0
1656993900000|2022-07-05 04:05:00|620.12|617.32|620.56|617.76|620.56|617.76|619.45|616.65|0
1656994200000|2022-07-05 04:10:00|620.79|617.99|621.9|619.1|622.34|619.54|620.34|617.54|0
1656994500000|2022-07-05 04:15:00|622|619.2|622|619.2|622.78|619.98|621.67|618.87|0
1656994800000|2022-07-05 04:20:00|622.12|619.32|621.11|618.31|622.34|619.54|621|618.2|0
1656995100000|2022-07-05 04:25:00|621.22|618.42|623.11|620.31|623.11|620.31|621.22|618.42|0
1656995400000|2022-07-05 04:30:00|623|620.2|624.22|621.42|624.56|621.76|622.78|619.98|0
1656995700000|2022-07-05 04:35:00|624.34|621.54|623.89|621.09|624.78|621.98|623.67|620.87|0
1656996000000|2022-07-05 04:40:00|623.77|620.97|624.33|621.53|624.66|621.86|623.22|620.42|0
1656996300000|2022-07-05 04:45:00|624.44|621.64|624.11|621.31|625.11|622.31|623.1|620.3|0
1656996600000|2022-07-05 04:50:00|623.99|621.19|623.88|621.08|624.55|621.75|623.44|620.64|0
1656996900000|2022-07-05 04:55:00|624.33|621.53|625.1|622.3|625.1|622.3|624.21|621.41|0
1656997200000|2022-07-05 05:00:00|624.99|622.19|626.33|623.53|626.33|623.53|624.55|621.75|0
1656997500000|2022-07-05 05:05:00|626.55|623.75|626.77|623.97|627.44|624.64|624.99|622.19|0
1656997800000|2022-07-05 05:10:00|626.55|623.75|626.43|623.63|628.33|625.53|626.32|623.52|0
1656998100000|2022-07-05 05:15:00|626.77|623.97|625.21|622.41|626.99|624.19|624.64|621.84|0
1656998400000|2022-07-05 05:20:00|625.09|622.29|624.98|622.18|625.31|622.51|624.53|621.73|0
1656998700000|2022-07-05 05:25:00|625.2|622.4|625.31|622.51|625.43|622.63|623.86|621.06|0
1656999000000|2022-07-05 05:30:00|625.42|622.62|624.53|621.73|625.65|622.85|624.31|621.51|0
1656999300000|2022-07-05 05:35:00|624.64|621.84|623.19|620.39|625.64|622.84|623.19|620.39|0
1656999600000|2022-07-05 05:40:00|623.3|620.5|624.3|621.5|624.52|621.72|622.52|619.72|0
1656999900000|2022-07-05 05:45:00|624.41|621.61|626.31|623.51|626.75|623.95|624.3|621.5|0
1657000200000|2022-07-05 05:50:00|626.19|623.39|625.19|622.39|626.19|623.39|624.52|621.72|0
1657000500000|2022-07-05 05:55:00|625.07|622.27|625.41|622.61|625.86|623.06|624.3|621.5|0
1657000800000|2022-07-05 06:00:00|625.07|622.27|625.63|622.83|626.75|623.95|623.97|621.17|0
1657001100000|2022-07-05 06:05:00|625.41|622.61|626.3|623.5|627.19|624.39|624.51|621.71|0
1657001400000|2022-07-05 06:10:00|625.96|623.16|625.29|622.49|626.4|623.6|624.51|621.71|0
1657001700000|2022-07-05 06:15:00|625.51|622.71|627.78|624.98|628.67|625.87|624.73|621.93|0
1657002000000|2022-07-05 06:20:00|627.55|624.75|626.66|623.86|627.66|624.86|626.44|623.64|0
1657002300000|2022-07-05 06:25:00|626.54|623.74|627.21|624.41|628.22|625.42|625.99|623.19|0
1657002600000|2022-07-05 06:30:00|627.1|624.3|628.89|626.09|629.55|626.75|627.1|624.3|0
1657002900000|2022-07-05 06:35:00|628.77|625.97|629.78|626.98|630.67|627.87|628.77|625.97|0
1657003200000|2022-07-05 06:40:00|630.22|627.42|631.11|628.31|631.11|628.31|630|627.2|0
1657003500000|2022-07-05 06:45:00|631.34|628.54|627.54|624.74|631.34|628.54|627.54|624.74|0
1657003800000|2022-07-05 06:50:00|627.65|624.85|625.98|623.18|627.65|624.85|625.42|622.62|0
1657004100000|2022-07-05 06:55:00|626.2|623.4|626.64|623.84|627.76|624.96|625.75|622.95|0
1657004400000|2022-07-05 07:00:00|626.97|624.17|623.08|620.28|626.97|624.17|621.97|619.17|0
1657004700000|2022-07-05 07:05:00|622.21|619.81|619.19|616.79|622.65|620.25|617.64|615.24|0
1657005000000|2022-07-05 07:10:00|618.75|616.35|621.19|618.79|621.19|618.79|616.85|614.45|0
1657005300000|2022-07-05 07:15:00|621.41|619.01|622.52|620.12|623.64|621.24|619.96|617.56|0
1657005600000|2022-07-05 07:20:00|622.75|620.35|619.41|617.01|624.08|621.68|619.29|616.89|0
1657005900000|2022-07-05 07:25:00|619.07|616.67|618.96|616.56|621.85|619.45|618.96|616.56|0
1657006200000|2022-07-05 07:30:00|619.07|616.67|620.62|618.22|621.07|618.67|618.52|616.12|0
1657006500000|2022-07-05 07:35:00|620.74|618.34|616.4|614|620.74|618.34|616.29|613.89|0
1657006800000|2022-07-05 07:40:00|616.51|614.11|619.84|617.44|620.95|618.55|616.51|614.11|0
1657007100000|2022-07-05 07:45:00|620.06|617.66|620.17|617.77|621.62|619.22|618.51|616.11|0
1657007400000|2022-07-05 07:50:00|620.06|617.66|618.73|616.33|620.95|618.55|616.95|614.55|0
1657007700000|2022-07-05 07:55:00|619.17|616.77|614.5|612.1|620.5|618.1|614.06|611.66|0
1657008000000|2022-07-05 08:00:00|614.28|611.88|616.28|613.88|617.83|615.43|614.28|611.88|0
1657008300000|2022-07-05 08:05:00|616.5|614.1|609.73|607.33|618.72|616.32|609.4|607|0
1657008600000|2022-07-05 08:10:00|610.29|607.89|608.61|606.21|610.29|607.89|607.41|605.01|0
1657008900000|2022-07-05 08:15:00|608.5|606.1|606.76|604.36|608.5|606.1|606.17|603.77|0
1657009200000|2022-07-05 08:20:00|606.54|604.14|603.77|601.37|607.21|604.81|602.12|599.72|0
1657009500000|2022-07-05 08:25:00|603.67|601.27|600.36|597.96|603.89|601.49|598.82|596.42|0
1657009800000|2022-07-05 08:30:00|599.8|597.4|600.58|598.18|602.12|599.72|597.93|595.53|0
1657010100000|2022-07-05 08:35:00|600.35|597.95|597.49|595.09|600.58|598.18|596.61|594.21|0
1657010400000|2022-07-05 08:40:00|597.71|595.31|596.39|593.99|598.37|595.97|594.29|591.89|0
1657010700000|2022-07-05 08:45:00|596.49|594.09|591.99|589.59|596.83|594.43|590.67|588.27|0
1657011000000|2022-07-05 08:50:00|591.55|589.15|592.31|589.91|593.74|591.34|590.67|588.27|0
1657011300000|2022-07-05 08:55:00|592.09|589.69|592.09|589.69|593.29|590.89|591.21|588.81|0
1657011600000|2022-07-05 09:00:00|592.41|590.01|593.62|591.22|593.73|591.33|591.1|588.7|0
1657011900000|2022-07-05 09:05:00|593.84|591.44|590.11|587.71|593.84|591.44|589.67|587.27|0
1657012200000|2022-07-05 09:10:00|590.55|588.15|593.72|591.32|593.72|591.32|588.14|585.74|0
1657012500000|2022-07-05 09:15:00|592.96|590.56|593.18|590.78|595.81|593.41|592.74|590.34|0
1657012800000|2022-07-05 09:20:00|593.5|591.1|592.52|590.12|593.83|591.43|591.42|589.02|0
1657013100000|2022-07-05 09:25:00|592.62|590.22|590.1|587.7|592.95|590.55|589.88|587.48|0
1657013400000|2022-07-05 09:30:00|590.54|588.14|588.13|585.73|590.54|588.14|587.47|585.07|0
1657013700000|2022-07-05 09:35:00|588.56|586.16|593.17|590.77|593.82|591.42|588.23|585.83|0
1657014000000|2022-07-05 09:40:00|593.27|590.87|594.7|592.3|594.7|592.3|592.94|590.54|0
1657014300000|2022-07-05 09:45:00|594.48|592.08|592.72|590.32|594.48|592.08|591.19|588.79|0
1657014600000|2022-07-05 09:50:00|592.5|590.1|593.6|591.2|594.26|591.86|591.29|588.89|0
1657014900000|2022-07-05 09:55:00|594.04|591.64|594.69|592.29|595.57|593.17|593.04|590.64|0
1657015200000|2022-07-05 10:00:00|594.91|592.51|595.35|592.95|595.35|592.95|593.59|591.19|0
1657015500000|2022-07-05 10:05:00|594.91|592.51|599.09|596.69|599.09|596.69|594.69|592.29|0
1657015800000|2022-07-05 10:10:00|598.87|596.47|599.3|596.9|599.52|597.12|598.42|596.02|0
1657016100000|2022-07-05 10:15:00|598.86|596.46|595.34|592.94|598.86|596.46|595.34|592.94|0
1657016400000|2022-07-05 10:20:00|595.78|593.38|596.88|594.48|597.2|594.8|594.9|592.5|0
1657016700000|2022-07-05 10:25:00|596.66|594.26|595.34|592.94|596.88|594.48|595.12|592.72|0
1657017000000|2022-07-05 10:30:00|595.44|593.04|597.09|594.69|597.09|594.69|594.89|592.49|0
1657017300000|2022-07-05 10:35:00|597.2|594.8|597.09|594.69|597.53|595.13|595.77|593.37|0
1657017600000|2022-07-05 10:40:00|596.87|594.47|595.77|593.37|596.87|594.47|594.45|592.05|0
1657017900000|2022-07-05 10:45:00|595.99|593.59|597.74|595.34|598.18|595.78|594.99|592.59|0
1657018200000|2022-07-05 10:50:00|597.96|595.56|599.61|597.21|599.94|597.54|597.96|595.56|0
1657018500000|2022-07-05 10:55:00|599.72|597.32|595.76|593.36|599.72|597.32|594.22|591.82|0
1657018800000|2022-07-05 11:00:00|596.42|594.02|596.64|594.24|597.74|595.34|594.98|592.58|0
1657019100000|2022-07-05 11:05:00|596.42|594.02|596.61|594.21|596.96|594.56|595.73|593.33|0
1657019400000|2022-07-05 11:10:00|596.39|593.99|595.07|592.67|597.37|594.97|595.07|592.67|0
1657019700000|2022-07-05 11:15:00|595.29|592.89|591.55|589.15|595.51|593.11|590.9|588.5|0
1657020000000|2022-07-05 11:20:00|591.77|589.37|593.75|591.35|593.85|591.45|591.77|589.37|0
1657020300000|2022-07-05 11:25:00|593.86|591.46|593.95|591.55|594.29|591.89|592.75|590.35|0
1657020600000|2022-07-05 11:30:00|594.39|591.99|591.43|589.03|594.39|591.99|591.1|588.7|0
1657020900000|2022-07-05 11:35:00|591.31|588.91|592.74|590.34|592.96|590.56|590.77|588.37|0
1657021200000|2022-07-05 11:40:00|593.18|590.78|589.45|587.05|593.84|591.44|588.79|586.39|0
1657021500000|2022-07-05 11:45:00|589.23|586.83|587.48|585.08|589.99|587.59|587.48|585.08|0
1657021800000|2022-07-05 11:50:00|585.17|582.77|582.88|580.48|586.82|584.42|582.66|580.26|0
1657022100000|2022-07-05 11:55:00|583.1|580.7|582.88|580.48|584.63|582.23|581.79|579.39|0
1657022400000|2022-07-05 12:00:00|583.53|581.13|578.84|576.44|583.53|581.13|578.73|576.33|0
1657022700000|2022-07-05 12:05:00|578.73|576.33|575.13|572.73|579.82|577.42|573.46|571.06|0
1657023000000|2022-07-05 12:10:00|575.56|573.16|574.47|572.07|577.3|574.9|571.65|569.25|0
1657023300000|2022-07-05 12:15:00|573.6|571.2|575.56|573.16|576.96|574.56|572.3|569.9|0
1657023600000|2022-07-05 12:20:00|575.66|573.26|575.87|573.47|577.29|574.89|572.51|570.11|0
1657023900000|2022-07-05 12:25:00|575.99|573.59|576.2|573.8|578.16|575.76|575.77|573.37|0
1657024200000|2022-07-05 12:30:00|575.98|573.58|574.17|571.77|576.96|574.56|572.73|570.33|0
1657024500000|2022-07-05 12:35:00|574.39|571.99|575.25|572.85|575.47|573.07|569.94|567.54|0
1657024800000|2022-07-05 12:40:00|575.36|572.96|574.7|572.3|576.77|574.37|574.17|571.77|0
1657025100000|2022-07-05 12:45:00|575.03|572.63|575.18|572.78|576.26|573.86|573.73|571.33|0
1657025400000|2022-07-05 12:50:00|575.28|572.88|572.57|570.17|575.5|573.1|571.27|568.87|0
1657025700000|2022-07-05 12:55:00|572.14|569.74|568.03|565.63|572.36|569.96|566.51|564.11|0
1657026000000|2022-07-05 13:00:00|567.59|565.19|569.54|567.14|569.54|567.14|565.86|563.46|0
1657026300000|2022-07-05 13:05:00|569.32|566.92|568.02|565.62|569.54|567.14|566.51|564.11|0
1657026600000|2022-07-05 13:10:00|568.45|566.05|571.26|568.86|571.26|568.86|567.59|565.19|0
1657026900000|2022-07-05 13:15:00|571.69|569.29|569.1|566.7|571.91|569.51|568.66|566.26|0
1657027200000|2022-07-05 13:20:00|569.31|566.91|570.61|568.21|570.71|568.31|567.8|565.4|0
1657027500000|2022-07-05 13:25:00|570.17|567.77|566.93|564.53|570.39|567.99|566.93|564.53|0
1657027800000|2022-07-05 13:30:00|568.22|565.82|553.58|551.18|568.22|565.82|551.87|549.47|0
1657028100000|2022-07-05 13:35:00|553.26|550.86|547.9|545.5|556.48|554.08|547.9|545.5|0
1657028400000|2022-07-05 13:40:00|547.69|545.29|549.09|546.69|554.44|552.04|547.05|544.65|0
1657028700000|2022-07-05 13:45:00|547.81|545.41|553.79|551.39|560.02|557.62|546.84|544.44|0
1657029000000|2022-07-05 13:50:00|554.97|552.57|548.87|546.47|555.3|552.9|547.16|544.76|0
1657029300000|2022-07-05 13:55:00|549.51|547.11|548.75|546.35|551.65|549.25|543.85|541.45|0
1657029600000|2022-07-05 14:00:00|549.18|546.78|541.4|539|553.36|550.96|540.55|538.15|0
1657029900000|2022-07-05 14:05:00|542.04|539.64|546.94|544.54|546.94|544.54|540.76|538.36|0
1657030200000|2022-07-05 14:10:00|547.58|545.18|557.86|555.46|558.93|556.53|546.08|543.68|0
1657030500000|2022-07-05 14:15:00|557.64|555.24|551.85|549.45|557.64|555.24|548.21|545.81|0
1657030800000|2022-07-05 14:20:00|550.99|548.59|553.13|550.73|555.92|553.52|549.92|547.52|0
1657031100000|2022-07-05 14:25:00|552.7|550.3|553.56|551.16|556.56|554.16|549.49|547.09|0
1657031400000|2022-07-05 14:30:00|552.91|550.51|552.75|550.35|557.26|554.86|550.39|547.99|0
1657031700000|2022-07-05 14:35:00|552.53|550.13|566.73|564.33|568.68|566.28|551.46|549.06|0
1657032000000|2022-07-05 14:40:00|566.3|563.9|554.66|552.26|568.25|565.85|554.66|552.26|0
1657032300000|2022-07-05 14:45:00|554.01|551.61|553.8|551.4|554.87|552.47|548.22|545.82|0
1657032600000|2022-07-05 14:50:00|553.58|551.18|549.07|546.67|553.8|551.4|547.79|545.39|0
1657032900000|2022-07-05 14:55:00|548.65|546.25|549.71|547.31|551.64|549.24|547.15|544.75|0
1657033200000|2022-07-05 15:00:00|550.14|547.74|545.86|543.46|550.14|547.74|542.02|539.62|0
1657033500000|2022-07-05 15:05:00|546.07|543.67|547.35|544.95|548.42|546.02|540.95|538.55|0
1657033800000|2022-07-05 15:10:00|547.14|544.74|545.74|543.34|547.35|544.95|541.58|539.18|0
1657034100000|2022-07-05 15:15:00|545.95|543.55|548|545.6|550.58|548.18|545.31|542.91|0
1657034400000|2022-07-05 15:20:00|548.22|545.82|545.86|543.46|550.79|548.39|543.73|541.33|0
1657034700000|2022-07-05 15:25:00|546.29|543.89|547.36|544.96|549.71|547.31|543.94|541.54|0
1657035000000|2022-07-05 15:30:00|546.72|544.32|547.78|545.38|552.71|550.31|544.36|541.96|0
1657035300000|2022-07-05 15:35:00|548.42|546.02|546.28|543.88|549.92|547.52|544.15|541.75|0
1657035600000|2022-07-05 15:40:00|546.07|543.67|558.51|556.11|558.72|556.32|546.07|543.67|0
1657035900000|2022-07-05 15:45:00|558.39|555.99|561.52|559.12|563.25|560.85|556.78|554.38|0
1657036200000|2022-07-05 15:50:00|561.3|558.9|563.67|561.27|563.67|561.27|558.5|556.1|0
1657036500000|2022-07-05 15:55:00|563.46|561.06|560.22|557.82|564.32|561.92|559.14|556.74|0
1657036800000|2022-07-05 16:00:00|560.87|558.47|558.06|555.66|564.1|561.7|556.99|554.59|0
1657037100000|2022-07-05 16:05:00|558.71|556.31|563.88|561.48|564.31|561.91|556.99|554.59|0
1657037400000|2022-07-05 16:10:00|564.1|561.7|562.16|559.76|567.37|564.97|559.57|557.17|0
1657037700000|2022-07-05 16:15:00|562.37|559.97|564.42|562.02|565.4|563|557.84|555.44|0
1657038000000|2022-07-05 16:20:00|564.32|561.92|573.85|571.45|573.85|571.45|561.29|558.89|0
1657038300000|2022-07-05 16:25:00|574.28|571.88|571.31|568.91|575.45|573.05|570.88|568.48|0
1657038600000|2022-07-05 16:30:00|571.75|569.35|570.23|567.83|573.49|571.09|569.14|566.74|0
1657038900000|2022-07-05 16:35:00|570.01|567.61|571.38|568.98|573.92|571.52|569.79|567.39|0
1657039200000|2022-07-05 16:40:00|570.73|568.33|565.74|563.34|572.25|569.85|564.22|561.82|0
1657039500000|2022-07-05 16:45:00|565.52|563.12|560.97|558.57|565.84|563.44|559.89|557.49|0
1657039800000|2022-07-05 16:50:00|561.4|559|561.83|559.43|562.48|560.08|558.38|555.98|0
1657040100000|2022-07-05 16:55:00|561.19|558.79|560.1|557.7|562.27|559.87|559.45|557.05|0
1657040400000|2022-07-05 17:00:00|560.53|558.13|566.81|564.41|566.81|564.41|559.89|557.49|0
1657040700000|2022-07-05 17:05:00|567.24|564.84|564.74|562.34|567.24|564.84|559.88|557.48|0
1657041000000|2022-07-05 17:10:00|565.07|562.67|568.76|566.36|569.41|567.01|564.64|562.24|0
1657041300000|2022-07-05 17:15:00|568.97|566.57|575.06|572.66|575.06|572.66|567.78|565.38|0
1657041600000|2022-07-05 17:20:00|574.84|572.44|574.4|572|577.67|575.27|573.32|570.92|0
1657041900000|2022-07-05 17:25:00|574.62|572.22|574.4|572|576.15|573.75|573.53|571.13|0
1657042200000|2022-07-05 17:30:00|574.18|571.78|577.01|574.61|577.01|574.61|572.01|569.61|0
1657042500000|2022-07-05 17:35:00|576.79|574.39|580.5|578.1|581.16|578.76|576.79|574.39|0
1657042800000|2022-07-05 17:40:00|580.72|578.32|578.53|576.13|583.34|580.94|578.32|575.92|0
1657043100000|2022-07-05 17:45:00|578.97|576.57|576.57|574.17|578.97|576.57|571.56|569.16|0
1657043400000|2022-07-05 17:50:00|576.35|573.95|577.76|575.36|578.31|575.91|575.48|573.08|0
1657043700000|2022-07-05 17:55:00|577.87|575.47|578.09|575.69|578.75|576.35|575.48|573.08|0
1657044000000|2022-07-05 18:00:00|578.31|575.91|584.42|582.02|584.86|582.46|576.35|573.95|0
1657044300000|2022-07-05 18:05:00|584.2|581.8|580.27|577.87|584.2|581.8|579.18|576.78|0
1657044600000|2022-07-05 18:10:00|580.7|578.3|582.45|580.05|583.98|581.58|580.27|577.87|0
1657044900000|2022-07-05 18:15:00|582.67|580.27|584.63|582.23|584.63|582.23|577.86|575.46|0
1657045200000|2022-07-05 18:20:00|584.41|582.01|586.82|584.42|586.82|584.42|582.01|579.61|0
1657045500000|2022-07-05 18:25:00|586.6|584.2|591.2|588.8|592.74|590.34|585.51|583.11|0
1657045800000|2022-07-05 18:30:00|591.64|589.24|596.92|594.52|596.92|594.52|591.64|589.24|0
1657046100000|2022-07-05 18:35:00|596.7|594.3|604.19|601.79|604.19|601.79|595.38|592.98|0
1657046400000|2022-07-05 18:40:00|604.41|602.01|600.66|598.26|604.63|602.23|599.78|597.38|0
1657046700000|2022-07-05 18:45:00|600.88|598.48|598.67|596.27|602.86|600.46|596.69|594.29|0
1657047000000|2022-07-05 18:50:00|598.45|596.05|599.99|597.59|600.43|598.03|597.57|595.17|0
1657047300000|2022-07-05 18:55:00|599.55|597.15|599.77|597.37|601.75|599.35|598.23|595.83|0
1657047600000|2022-07-05 19:00:00|599.99|597.59|598.44|596.04|600.87|598.47|594.26|591.86|0
1657047900000|2022-07-05 19:05:00|598.66|596.26|606.39|603.99|606.39|603.99|598.66|596.26|0
1657048200000|2022-07-05 19:10:00|606.27|603.87|606.05|603.65|606.61|604.21|603.18|600.78|0
1657048500000|2022-07-05 19:15:00|606.28|603.88|597.65|595.25|606.28|603.88|596.98|594.58|0
1657048800000|2022-07-05 19:20:00|598.09|595.69|607.82|605.42|608.27|605.87|598.09|595.69|0
1657049100000|2022-07-05 19:25:00|608.27|605.87|610.04|607.64|611.82|609.42|606.05|603.65|0
1657049400000|2022-07-05 19:30:00|609.37|606.97|612.26|609.86|612.26|609.86|606.05|603.65|0
1657049700000|2022-07-05 19:35:00|612.04|609.64|609.22|606.82|612.26|609.86|606.24|603.84|0
1657050000000|2022-07-05 19:40:00|610.55|608.15|611.21|608.81|612.32|609.92|609.22|606.82|0
1657050300000|2022-07-05 19:45:00|610.55|608.15|616.09|613.69|616.09|613.69|609.22|606.82|0
1657050600000|2022-07-05 19:50:00|616.31|613.91|613.64|611.24|616.31|613.91|608.11|605.71|0
1657050900000|2022-07-05 19:55:00|612.31|609.91|618.53|616.13|618.53|616.13|610.32|607.92|0
1657051200000|2022-07-05 20:00:00|618.79|616.39|615.59|613.19|619.01|616.61|613.59|611.19|0
1657051500000|2022-07-05 20:05:00|615.81|613.41|614.92|612.52|615.81|613.41|612.26|609.86|0
1657051800000|2022-07-05 20:10:00|614.7|612.3|613.14|610.74|615.14|612.74|612.92|610.52|0
1657052100000|2022-07-05 20:15:00|614.01|611.21|614.89|612.09|615.34|612.54|613.12|610.32|0
1657052400000|2022-07-05 20:20:00|615.34|612.54|616|613.2|616.22|613.42|614.89|612.09|0
1657052700000|2022-07-05 20:25:00|616.22|613.42|616.66|613.86|616.66|613.86|615.55|612.75|0
1657053000000|2022-07-05 20:30:00|616.44|613.64|616.77|613.97|617.33|614.53|616.22|613.42|0
1657053300000|2022-07-05 20:35:00|616.88|614.08|616.44|613.64|617.1|614.3|616.44|613.64|0
1657053600000|2022-07-05 20:40:00|616.66|613.86|616.43|613.63|617.1|614.3|615.99|613.19|0
1657053900000|2022-07-05 20:45:00|616.21|613.41|617.2|614.4|617.32|614.52|616.21|613.41|0
1657054200000|2022-07-05 20:50:00|616.87|614.07|616.87|614.07|617.32|614.52|616.65|613.85|0
1657054500000|2022-07-05 20:55:00|616.76|613.96|616.75|613.95|617.31|614.51|616.53|613.73|0
1657054800000|2022-07-05 21:00:00|616.74|613.94|616.9|614.1|616.9|614.1|616.61|613.81|0
1657055100000|2022-07-05 21:05:00|616.93|614.13|616.7|613.9|616.96|614.16|616.7|613.9|0
1657055400000|2022-07-05 21:10:00|616.67|613.87|616.76|613.96|616.83|614.03|616.67|613.87|0
1657055700000|2022-07-05 21:15:00|616.86|614.06|616.8|614|616.86|614.06|616.51|613.71|0
1657056000000|2022-07-05 21:20:00|616.7|613.9|616.82|614.02|616.86|614.06|616.63|613.83|0
1657056300000|2022-07-05 21:25:00|616.7|613.9|616.6|613.8|616.76|613.96|616.6|613.8|0
1657056600000|2022-07-05 21:30:00|616.56|613.76|616.5|613.7|616.56|613.76|616.5|613.7|0
1657056900000|2022-07-05 21:35:00|616.69|613.89|617.04|614.24|617.14|614.34|616.69|613.89|0
1657057200000|2022-07-05 21:40:00|616.79|613.99|616.39|613.59|616.88|614.08|616.39|613.59|0
1657057500000|2022-07-05 21:45:00|616.42|613.62|616.29|613.49|616.69|613.89|616.22|613.42|0
1657057800000|2022-07-05 21:50:00|616.22|613.42|616.65|613.85|616.71|613.91|616.2|613.4|0
1657058100000|2022-07-05 21:55:00|616.71|613.91|617.13|614.33|617.13|614.33|616.71|613.91|0
1657058400000|2022-07-05 22:00:00|620.72|617.92|619.95|617.15|621.06|618.26|617.73|614.93|0
1657058700000|2022-07-05 22:05:00|620.62|617.82|618.27|615.47|621.06|618.26|618.17|615.37|0
1657059000000|2022-07-05 22:10:00|618.39|615.59|621.06|618.26|621.28|618.48|617.72|614.92|0
1657059300000|2022-07-05 22:15:00|621.28|618.48|622.83|620.03|623.72|620.92|621.05|618.25|0
1657059600000|2022-07-05 22:20:00|623.06|620.26|619.94|617.14|623.06|620.26|619.72|616.92|0
1657059900000|2022-07-05 22:25:00|619.72|616.92|618.82|616.02|620.71|617.91|618.38|615.58|0
1657060200000|2022-07-05 22:30:00|618.6|615.8|619.04|616.24|620.38|617.58|618.6|615.8|0
1657060500000|2022-07-05 22:35:00|618.82|616.02|619.49|616.69|619.93|617.13|618.38|615.58|0
1657060800000|2022-07-05 22:40:00|619.37|616.57|617.48|614.68|619.37|616.57|616.37|613.57|0
1657061100000|2022-07-05 22:45:00|617.37|614.57|617.48|614.68|617.93|615.13|616.26|613.46|0
1657061400000|2022-07-05 22:50:00|617.59|614.79|616.15|613.35|618.15|615.35|616.15|613.35|0
1657061700000|2022-07-05 22:55:00|616.25|613.45|617.25|614.45|617.48|614.68|616.03|613.23|0
1657062000000|2022-07-05 23:00:00|617.48|614.68|618.58|615.78|618.69|615.89|616.81|614.01|0
1657062300000|2022-07-05 23:05:00|618.69|615.89|618.14|615.34|619.25|616.45|618.02|615.22|0
1657062600000|2022-07-05 23:10:00|618.02|615.22|617.25|614.45|618.24|615.44|617.02|614.22|0
1657062900000|2022-07-05 23:15:00|617.02|614.22|616.46|613.66|617.25|614.45|616.35|613.55|0
1657063200000|2022-07-05 23:20:00|616.35|613.55|616.35|613.55|617.02|614.22|616.35|613.55|0
1657063500000|2022-07-05 23:25:00|616.24|613.44|614.13|611.33|616.57|613.77|614.13|611.33|0
1657063800000|2022-07-05 23:30:00|613.91|611.11|611.13|608.33|614.13|611.33|611.02|608.22|0
1657064100000|2022-07-05 23:35:00|611.25|608.45|611.79|608.99|611.91|609.11|610.36|607.56|0
1657064400000|2022-07-05 23:40:00|611.46|608.66|610.9|608.1|612.79|609.99|610.58|607.78|0
1657064700000|2022-07-05 23:45:00|610.8|608|610.57|607.77|611.79|608.99|610.13|607.33|0
1657065000000|2022-07-05 23:50:00|610.79|607.99|608.58|605.78|611.02|608.22|608.24|605.44|0
1657065300000|2022-07-05 23:55:00|608.36|605.56|609.46|606.66|609.46|606.66|607.69|604.89|0
1657065600000|2022-07-06 00:00:00|610.13|607.33|612.44|609.64|615|612.2|610.12|607.32|0
1657065900000|2022-07-06 00:05:00|613|610.2|614.33|611.53|615.22|612.42|612.56|609.76|0
1657066200000|2022-07-06 00:10:00|614.78|611.98|614.66|611.86|615.22|612.42|612.78|609.98|0
1657066500000|2022-07-06 00:15:00|614.33|611.53|616.77|613.97|617.66|614.86|614.33|611.53|0
1657066800000|2022-07-06 00:20:00|616.88|614.08|613.22|610.42|616.88|614.08|612.77|609.97|0
1657067100000|2022-07-06 00:25:00|613.32|610.52|614.54|611.74|615.54|612.74|612.55|609.75|0
1657067400000|2022-07-06 00:30:00|614.65|611.85|615.87|613.07|616.1|613.3|614.1|611.3|0
1657067700000|2022-07-06 00:35:00|615.65|612.85|614.65|611.85|616.98|614.18|613.76|610.96|0
1657068000000|2022-07-06 00:40:00|614.76|611.96|623.43|620.63|623.43|620.63|614.09|611.29|0
1657068300000|2022-07-06 00:45:00|623.88|621.08|625.43|622.63|626.55|623.75|622.32|619.52|0
1657068600000|2022-07-06 00:50:00|625.88|623.08|624.32|621.52|626.43|623.63|623.98|621.18|0
1657068900000|2022-07-06 00:55:00|624.65|621.85|624.64|621.84|626.32|623.52|624.09|621.29|0
1657069200000|2022-07-06 01:00:00|624.76|621.96|624.98|622.18|624.98|622.18|623.87|621.07|0
1657069500000|2022-07-06 01:05:00|625.2|622.4|629.66|626.86|630.22|627.42|625.2|622.4|0
1657069800000|2022-07-06 01:10:00|629.89|627.09|627.87|625.07|630.11|627.31|627.31|624.51|0
1657070100000|2022-07-06 01:15:00|627.65|624.85|625.3|622.5|627.65|624.85|624.41|621.61|0
1657070400000|2022-07-06 01:20:00|625.08|622.28|625.25|622.45|627.2|624.4|623.41|620.61|0
1657070700000|2022-07-06 01:25:00|624.92|622.12|622.25|619.45|625.37|622.57|621.15|618.35|0
1657071000000|2022-07-06 01:30:00|621.81|619.01|620.7|617.9|622.92|620.12|620.14|617.34|0
1657071300000|2022-07-06 01:35:00|621.03|618.23|616.04|613.24|621.69|618.89|615.93|613.13|0
1657071600000|2022-07-06 01:40:00|615.6|612.8|612.5|609.7|616.37|613.57|610.96|608.16|0
1657071900000|2022-07-06 01:45:00|611.84|609.04|613.93|611.13|614.37|611.57|611.4|608.6|0
1657072200000|2022-07-06 01:50:00|614.27|611.47|616.04|613.24|616.36|613.56|613.6|610.8|0
1657072500000|2022-07-06 01:55:00|615.92|613.12|614.59|611.79|616.7|613.9|614.59|611.79|0
1657072800000|2022-07-06 02:00:00|614.71|611.91|617.24|614.44|618.47|615.67|614.71|611.91|0
1657073100000|2022-07-06 02:05:00|617.36|614.56|617.36|614.56|617.36|614.56|614.92|612.12|0
1657073400000|2022-07-06 02:10:00|616.91|614.11|614.59|611.79|617.24|614.44|614.37|611.57|0
1657073700000|2022-07-06 02:15:00|614.7|611.9|612.26|609.46|615.37|612.57|611.82|609.02|0
1657074000000|2022-07-06 02:20:00|612.48|609.68|611.6|608.8|613.81|611.01|610.49|607.69|0
1657074300000|2022-07-06 02:25:00|611.82|609.02|613.47|610.67|614.25|611.45|611.15|608.35|0
1657074600000|2022-07-06 02:30:00|613.59|610.79|612.48|609.68|615.36|612.56|612.48|609.68|0
1657074900000|2022-07-06 02:35:00|612.58|609.78|612.36|609.56|613.8|611|612.03|609.23|0
1657075200000|2022-07-06 02:40:00|612.14|609.34|610.81|608.01|612.47|609.67|610.26|607.46|0
1657075500000|2022-07-06 02:45:00|610.7|607.9|607.6|604.8|611.36|608.56|607.49|604.69|0
1657075800000|2022-07-06 02:50:00|607.38|604.58|607.6|604.8|608.49|605.69|606.94|604.14|0
1657076100000|2022-07-06 02:55:00|607.82|605.02|610.03|607.23|610.92|608.12|607.71|604.91|0
1657076400000|2022-07-06 03:00:00|610.14|607.34|610.91|608.11|610.91|608.11|608.81|606.01|0
1657076700000|2022-07-06 03:05:00|611.13|608.33|611.35|608.55|612.02|609.22|610.25|607.45|0
1657077000000|2022-07-06 03:10:00|611.13|608.33|610.46|607.66|611.35|608.55|608.48|605.68|0
1657077300000|2022-07-06 03:15:00|610.24|607.44|612.45|609.65|613.34|610.54|610.02|607.22|0
1657077600000|2022-07-06 03:20:00|612.34|609.54|610.12|607.32|612.34|609.54|608.91|606.11|0
1657077900000|2022-07-06 03:25:00|610.34|607.54|610.68|607.88|610.68|607.88|608.13|605.33|0
1657078200000|2022-07-06 03:30:00|610.46|607.66|612|609.2|612.77|609.97|610.01|607.21|0
1657078500000|2022-07-06 03:35:00|612.11|609.31|613.55|610.75|614.76|611.96|611.56|608.76|0
1657078800000|2022-07-06 03:40:00|613.66|610.86|615.54|612.74|616.43|613.63|612.89|610.09|0
1657079100000|2022-07-06 03:45:00|615.76|612.96|616.43|613.63|616.43|613.63|615.32|612.52|0
1657079400000|2022-07-06 03:50:00|616.65|613.85|617.09|614.29|617.98|615.18|616.53|613.73|0
1657079700000|2022-07-06 03:55:00|616.87|614.07|619.08|616.28|619.31|616.51|616.2|613.4|0
1657080000000|2022-07-06 04:00:00|618.64|615.84|616.64|613.84|618.86|616.06|614.87|612.07|0
1657080300000|2022-07-06 04:05:00|616.75|613.95|617.19|614.39|617.19|614.39|615.97|613.17|0
1657080600000|2022-07-06 04:10:00|617.08|614.28|615.75|612.95|617.63|614.83|615.31|612.51|0
1657080900000|2022-07-06 04:15:00|616.08|613.28|615.63|612.83|616.19|613.39|614.97|612.17|0
1657081200000|2022-07-06 04:20:00|615.75|612.95|617.4|614.6|618.63|615.83|615.75|612.95|0
1657081500000|2022-07-06 04:25:00|617.52|614.72|615.3|612.5|617.74|614.94|615.3|612.5|0
1657081800000|2022-07-06 04:30:00|615.18|612.38|613.74|610.94|615.52|612.72|611.31|608.51|0
1657082100000|2022-07-06 04:35:00|613.3|610.5|614.63|611.83|614.85|612.05|613.3|610.5|0
1657082400000|2022-07-06 04:40:00|614.85|612.05|613.96|611.16|614.85|612.05|613.96|611.16|0
1657082700000|2022-07-06 04:45:00|614.18|611.38|612.85|610.05|614.4|611.6|612.19|609.39|0
1657083000000|2022-07-06 04:50:00|612.73|609.93|611.74|608.94|612.85|610.05|611.4|608.6|0
1657083300000|2022-07-06 04:55:00|611.63|608.83|612.62|609.82|613.07|610.27|611.52|608.72|0
1657083600000|2022-07-06 05:00:00|612.84|610.04|609.97|607.17|613.39|610.59|609.97|607.17|0
1657083900000|2022-07-06 05:05:00|609.74|606.94|610.73|607.93|611.84|609.04|608.86|606.06|0
1657084200000|2022-07-06 05:10:00|610.95|608.15|613.06|610.26|613.39|610.59|610.63|607.83|0
1657084500000|2022-07-06 05:15:00|612.94|610.14|613.06|610.26|613.5|610.7|611.39|608.59|0
1657084800000|2022-07-06 05:20:00|613.28|610.48|611.17|608.37|613.94|611.14|610.84|608.04|0
1657085100000|2022-07-06 05:25:00|610.95|608.15|610.5|607.7|611.95|609.15|609.73|606.93|0
1657085400000|2022-07-06 05:30:00|610.94|608.14|608.84|606.04|611.06|608.26|608.4|605.6|0
1657085700000|2022-07-06 05:35:00|609.07|606.27|606.96|604.16|610.05|607.25|606.96|604.16|0
1657086000000|2022-07-06 05:40:00|607.4|604.6|608.07|605.27|608.95|606.15|606.85|604.05|0
1657086300000|2022-07-06 05:45:00|608.61|605.81|610.05|607.25|611.83|609.03|608.51|605.71|0
1657086600000|2022-07-06 05:50:00|610.28|607.48|606.73|603.93|610.72|607.92|606.73|603.93|0
1657086900000|2022-07-06 05:55:00|606.95|604.15|603.2|600.4|607.18|604.38|602.98|600.18|0
1657087200000|2022-07-06 06:00:00|602.98|600.18|598.79|595.99|603.42|600.62|598.79|595.99|0
1657087500000|2022-07-06 06:05:00|598.34|595.54|596.36|593.56|598.56|595.76|595.92|593.12|0
1657087800000|2022-07-06 06:10:00|596.47|593.67|599.22|596.42|599.88|597.08|595.04|592.24|0
1657088100000|2022-07-06 06:15:00|599|596.2|600.32|597.52|601.64|598.84|598.44|595.64|0
1657088400000|2022-07-06 06:20:00|600.98|598.18|600.98|598.18|603.19|600.39|599.76|596.96|0
1657088700000|2022-07-06 06:25:00|601.2|598.4|602.08|599.28|602.85|600.05|599.65|596.85|0
1657089000000|2022-07-06 06:30:00|602.3|599.5|600.97|598.17|604.06|601.26|600.97|598.17|0
1657089300000|2022-07-06 06:35:00|600.75|597.95|600.19|597.39|602.08|599.28|600.09|597.29|0
1657089600000|2022-07-06 06:40:00|600.31|597.51|605.77|602.97|605.99|603.19|600.09|597.29|0
1657089900000|2022-07-06 06:45:00|605.99|603.19|606.65|603.85|606.65|603.85|603.67|600.87|0
1657090200000|2022-07-06 06:50:00|606.43|603.63|606.43|603.63|606.65|603.85|604.22|601.42|0
1657090500000|2022-07-06 06:55:00|606.53|603.73|612.06|609.26|612.06|609.26|606.31|603.51|0
1657090800000|2022-07-06 07:00:00|611.84|609.04|617.94|615.14|622.83|620.03|611.84|609.04|0
1657091100000|2022-07-06 07:05:00|617.62|615.22|614.74|612.34|621.3|618.9|614.29|611.89|0
1657091400000|2022-07-06 07:10:00|615.3|612.9|613.96|611.56|617.51|615.11|612.85|610.45|0
1657091700000|2022-07-06 07:15:00|613.74|611.34|617.07|614.67|617.07|614.67|613.74|611.34|0
1657092000000|2022-07-06 07:20:00|617.39|614.99|622.18|619.78|628.64|626.24|617.29|614.89|0
1657092300000|2022-07-06 07:25:00|622.51|620.11|624.28|621.88|627.3|624.9|622.51|620.11|0
1657092600000|2022-07-06 07:30:00|624.95|622.55|624.62|622.22|627.3|624.9|624.17|621.77|0
1657092900000|2022-07-06 07:35:00|624.84|622.44|625.06|622.66|627.52|625.12|623.06|620.66|0
1657093200000|2022-07-06 07:40:00|624.84|622.44|626.62|624.22|627.51|625.11|624.84|622.44|0
1657093500000|2022-07-06 07:45:00|626.5|624.1|623.28|620.88|626.95|624.55|621.94|619.54|0
1657093800000|2022-07-06 07:50:00|623.5|621.1|622.38|619.98|625.95|623.55|621.27|618.87|0
1657094100000|2022-07-06 07:55:00|622.16|619.76|621.15|618.75|623.27|620.87|620.38|617.98|0
1657094400000|2022-07-06 08:00:00|620.82|618.42|614.82|612.42|622.6|620.2|614.38|611.98|0
1657094700000|2022-07-06 08:05:00|614.71|612.31|619.81|617.41|621.04|618.64|613.72|611.32|0
1657095000000|2022-07-06 08:10:00|619.71|617.31|621.37|618.97|622.7|620.3|619.59|617.19|0
1657095300000|2022-07-06 08:15:00|621.81|619.41|616.37|613.97|621.81|619.41|615.93|613.53|0
1657095600000|2022-07-06 08:20:00|616.15|613.75|616.7|614.3|617.92|615.52|615.48|613.08|0
1657095900000|2022-07-06 08:25:00|616.81|614.41|612.15|609.75|617.03|614.63|612.15|609.75|0
1657096200000|2022-07-06 08:30:00|612.04|609.64|609.16|606.76|612.04|609.64|608.61|606.21|0
1657096500000|2022-07-06 08:35:00|609.27|606.87|609.93|607.53|611.59|609.19|608.38|605.98|0
1657096800000|2022-07-06 08:40:00|609.82|607.42|605.95|603.55|609.82|607.42|604.85|602.45|0
1657097100000|2022-07-06 08:45:00|606.05|603.65|605.28|602.88|607.5|605.1|605.17|602.77|0
1657097400000|2022-07-06 08:50:00|605.5|603.1|608.97|606.57|609.53|607.13|604.95|602.55|0
1657097700000|2022-07-06 08:55:00|609.08|606.68|605.98|603.58|610.19|607.79|605.98|603.58|0
1657098000000|2022-07-06 09:00:00|606.43|604.03|603.22|600.82|607.31|604.91|603.22|600.82|0
1657098300000|2022-07-06 09:05:00|603.33|600.93|606.53|604.13|606.53|604.13|602.45|600.05|0
1657098600000|2022-07-06 09:10:00|606.64|604.24|604.43|602.03|607.41|605.01|603.65|601.25|0
1657098900000|2022-07-06 09:15:00|604.32|601.92|607.3|604.9|607.96|605.56|602.44|600.04|0
1657099200000|2022-07-06 09:20:00|607.41|605.01|610.84|608.44|610.84|608.44|607.3|604.9|0
1657099500000|2022-07-06 09:25:00|611.06|608.66|613.16|610.76|613.49|611.09|610.39|607.99|0
1657099800000|2022-07-06 09:30:00|613.05|610.65|611.05|608.65|613.71|611.31|610.61|608.21|0
1657100100000|2022-07-06 09:35:00|611.28|608.88|608.84|606.44|611.6|609.2|608.17|605.77|0
1657100400000|2022-07-06 09:40:00|608.94|606.54|612.71|610.31|613.26|610.86|608.84|606.44|0
1657100700000|2022-07-06 09:45:00|612.82|610.42|612.82|610.42|613.71|611.31|610.83|608.43|0
1657101000000|2022-07-06 09:50:00|612.92|610.52|615.92|613.52|616.69|614.29|611.71|609.31|0
1657101300000|2022-07-06 09:55:00|616.47|614.07|615.7|613.3|617.14|614.74|614.81|612.41|0
1657101600000|2022-07-06 10:00:00|615.8|613.4|615.69|613.29|617.69|615.29|615.25|612.85|0
1657101900000|2022-07-06 10:05:00|616.14|613.74|616.46|614.06|618.58|616.18|615.8|613.4|0
1657102200000|2022-07-06 10:10:00|616.58|614.18|615.91|613.51|616.58|614.18|614.69|612.29|0
1657102500000|2022-07-06 10:15:00|616.02|613.62|615.57|613.17|617.02|614.62|615.24|612.84|0
1657102800000|2022-07-06 10:20:00|615.46|613.06|619.24|616.84|619.46|617.06|615.24|612.84|0
1657103100000|2022-07-06 10:25:00|619.46|617.06|618.9|616.5|619.68|617.28|617.46|615.06|0
1657103400000|2022-07-06 10:30:00|619.46|617.06|619.56|617.16|620.34|617.94|618.79|616.39|0
1657103700000|2022-07-06 10:35:00|619.45|617.05|618.34|615.94|620.12|617.72|617.56|615.16|0
1657104000000|2022-07-06 10:40:00|617.67|615.27|613.9|611.5|617.67|615.27|613.46|611.06|0
1657104300000|2022-07-06 10:45:00|614.23|611.83|613.12|610.72|614.56|612.16|612.01|609.61|0
1657104600000|2022-07-06 10:50:00|613.01|610.61|610.79|608.39|614.34|611.94|610.79|608.39|0
1657104900000|2022-07-06 10:55:00|610.9|608.5|613.45|611.05|613.45|611.05|610.57|608.17|0
1657105200000|2022-07-06 11:00:00|612.89|610.49|610.79|608.39|612.89|610.49|610.56|608.16|0
1657105500000|2022-07-06 11:05:00|611.01|608.61|610.12|607.72|611.45|609.05|609.01|606.61|0
1657105800000|2022-07-06 11:10:00|610.34|607.94|609.45|607.05|610.34|607.94|608.79|606.39|0
1657106100000|2022-07-06 11:15:00|609.67|607.27|611.11|608.71|611.66|609.26|608.79|606.39|0
1657106400000|2022-07-06 11:20:00|611.22|608.82|611|608.6|611.44|609.04|609.89|607.49|0
1657106700000|2022-07-06 11:25:00|610.88|608.48|609.22|606.82|612.33|609.93|608.78|606.38|0
1657107000000|2022-07-06 11:30:00|609.11|606.71|610.21|607.81|611.1|608.7|608.89|606.49|0
1657107300000|2022-07-06 11:35:00|610.32|607.92|610.43|608.03|611.1|608.7|609.55|607.15|0
1657107600000|2022-07-06 11:40:00|610.65|608.25|607.22|604.82|610.65|608.25|606.23|603.83|0
1657107900000|2022-07-06 11:45:00|607.12|604.72|604.35|601.95|607.12|604.72|604.02|601.62|0
1657108200000|2022-07-06 11:50:00|604.46|602.06|605.12|602.72|605.56|603.16|602.48|600.08|0
1657108500000|2022-07-06 11:55:00|605.01|602.61|606.22|603.82|606.23|603.83|604.24|601.84|0
1657108800000|2022-07-06 12:00:00|605.56|603.16|602.03|599.63|606|603.6|600.49|598.09|0
1657109100000|2022-07-06 12:05:00|601.59|599.19|603.02|600.62|604.56|602.16|601.15|598.75|0
1657109400000|2022-07-06 12:10:00|603.35|600.95|603.07|600.67|603.51|601.11|600.43|598.03|0
1657109700000|2022-07-06 12:15:00|603.29|600.89|604.84|602.44|605.72|603.32|602.63|600.23|0
1657110000000|2022-07-06 12:20:00|605.06|602.66|607.93|605.53|608.15|605.75|604.94|602.54|0
1657110300000|2022-07-06 12:25:00|608.15|605.75|606.38|603.98|608.15|605.75|605.49|603.09|0
1657110600000|2022-07-06 12:30:00|607.04|604.64|609.03|606.63|609.47|607.07|606.38|603.98|0
1657110900000|2022-07-06 12:35:00|608.81|606.41|611.9|609.5|612.35|609.95|608.59|606.19|0
1657111200000|2022-07-06 12:40:00|612.12|609.72|616.78|614.38|616.78|614.38|609.47|607.07|0
1657111500000|2022-07-06 12:45:00|616.56|614.16|620.11|617.71|620.33|617.93|616.11|613.71|0
1657111800000|2022-07-06 12:50:00|619.67|617.27|615.89|613.49|619.77|617.37|615.11|612.71|0
1657112100000|2022-07-06 12:55:00|615.67|613.27|615|612.6|616.11|613.71|613.45|611.05|0
1657112400000|2022-07-06 13:00:00|614.78|612.38|614.11|611.71|616.55|614.15|614.11|611.71|0
1657112700000|2022-07-06 13:05:00|614.33|611.93|616.1|613.7|616.55|614.15|613.88|611.48|0
1657113000000|2022-07-06 13:10:00|616.32|613.92|617.43|615.03|618.76|616.36|616.1|613.7|0
1657113300000|2022-07-06 13:15:00|617.65|615.25|615.21|612.81|617.88|615.48|614.32|611.92|0
1657113600000|2022-07-06 13:20:00|615.43|613.03|619.87|617.47|621.2|618.8|614.1|611.7|0
1657113900000|2022-07-06 13:25:00|620.09|617.69|619.2|616.8|621.43|619.03|616.54|614.14|0
1657114200000|2022-07-06 13:30:00|619.42|617.02|627.21|624.81|633.02|630.62|616.98|614.58|0
1657114500000|2022-07-06 13:35:00|627.88|625.48|615.49|613.09|627.88|625.48|614.82|612.42|0
1657114800000|2022-07-06 13:40:00|615.26|612.86|619.35|616.95|622.02|619.62|612.16|609.76|0
1657115100000|2022-07-06 13:45:00|619.57|617.17|610.91|608.51|620.68|618.28|609.14|606.74|0
1657115400000|2022-07-06 13:50:00|611.24|608.84|611.57|609.17|616.01|613.61|608.03|605.63|0
1657115700000|2022-07-06 13:55:00|611.79|609.39|619|616.6|622.01|619.61|608.69|606.29|0
1657116000000|2022-07-06 14:00:00|616.01|613.61|614.23|611.83|619.23|616.83|608.24|605.84|0
1657116300000|2022-07-06 14:05:00|613.22|610.82|628.7|626.3|631.16|628.76|613.22|610.82|0
1657116600000|2022-07-06 14:10:00|628.25|625.85|610.45|608.05|628.7|626.3|606.47|604.07|0
1657116900000|2022-07-06 14:15:00|611.56|609.16|611.22|608.82|614.44|612.04|607.57|605.17|0
1657117200000|2022-07-06 14:20:00|610.67|608.27|617.33|614.93|619.77|617.37|608.9|606.5|0
1657117500000|2022-07-06 14:25:00|616.22|613.82|618.88|616.48|622|619.6|613.77|611.37|0
1657117800000|2022-07-06 14:30:00|619.1|616.7|615.65|613.25|622.1|619.7|614.88|612.48|0
1657118100000|2022-07-06 14:35:00|615.54|613.14|614.88|612.48|617.54|615.14|612.66|610.26|0
1657118400000|2022-07-06 14:40:00|615.54|613.14|618.43|616.03|619.76|617.36|610.88|608.48|0
1657118700000|2022-07-06 14:45:00|618.65|616.25|610.66|608.26|620.32|617.92|610.66|608.26|0
1657119000000|2022-07-06 14:50:00|610.21|607.81|613.31|610.91|614.65|612.25|608.22|605.82|0
1657119300000|2022-07-06 14:55:00|613.54|611.14|614.64|612.24|616.42|614.02|609.77|607.37|0
1657119600000|2022-07-06 15:00:00|614.87|612.47|604.89|602.49|615.53|613.13|602.9|600.5|0
1657119900000|2022-07-06 15:05:00|604.23|601.83|605.3|602.9|607.73|605.33|603.86|601.46|0
1657120200000|2022-07-06 15:10:00|604.96|602.56|608.17|605.77|608.84|606.44|601.98|599.58|0
1657120500000|2022-07-06 15:15:00|607.95|605.55|610.75|608.35|611.94|609.54|607.95|605.55|0
1657120800000|2022-07-06 15:20:00|610.98|608.58|610.31|607.91|612.31|609.91|607.87|605.47|0
1657121100000|2022-07-06 15:25:00|610.75|608.35|605.62|603.22|610.75|608.35|604.11|601.71|0
1657121400000|2022-07-06 15:30:00|604.96|602.56|602.75|600.35|606.5|604.1|597.68|595.28|0
1657121700000|2022-07-06 15:35:00|602.53|600.13|603.95|601.55|605.17|602.77|601.64|599.24|0
1657122000000|2022-07-06 15:40:00|604.07|601.67|600.1|597.7|604.07|601.67|598.77|596.37|0
1657122300000|2022-07-06 15:45:00|599.65|597.25|603.07|600.67|605.06|602.66|597.45|595.05|0
1657122600000|2022-07-06 15:50:00|603.51|601.11|602.18|599.78|606.38|603.98|601.3|598.9|0
1657122900000|2022-07-06 15:55:00|603.29|600.89|606.82|604.42|607.71|605.31|601.74|599.34|0
1657123200000|2022-07-06 16:00:00|606.71|604.31|601.96|599.56|607.49|605.09|601.07|598.67|0
1657123500000|2022-07-06 16:05:00|602.62|600.22|601.51|599.11|606.6|604.2|599.97|597.57|0
1657123800000|2022-07-06 16:10:00|601.95|599.55|607.7|605.3|607.7|605.3|600.63|598.23|0
1657124100000|2022-07-06 16:15:00|607.48|605.08|605.48|603.08|608.36|605.96|604.6|602.2|0
1657124400000|2022-07-06 16:20:00|605.71|603.31|602.39|599.99|607.25|604.85|601.73|599.33|0
1657124700000|2022-07-06 16:25:00|602.17|599.77|605.92|603.52|606.36|603.96|602.17|599.77|0
1657125000000|2022-07-06 16:30:00|606.14|603.74|606.14|603.74|606.36|603.96|603.49|601.09|0
1657125300000|2022-07-06 16:35:00|606.36|603.96|606.21|603.81|609.31|606.91|605.33|602.93|0
1657125600000|2022-07-06 16:40:00|606.43|604.03|608.64|606.24|609.53|607.13|604.88|602.48|0
1657125900000|2022-07-06 16:45:00|608.42|606.02|606.65|604.25|609.09|606.69|606.43|604.03|0
1657126200000|2022-07-06 16:50:00|606.87|604.47|606.87|604.47|607.31|604.91|603.33|600.93|0
1657126500000|2022-07-06 16:55:00|607.09|604.69|608.42|606.02|609.52|607.12|605.76|603.36|0
1657126800000|2022-07-06 17:00:00|608.64|606.24|612.4|610|613.96|611.56|608.64|606.24|0
1657127100000|2022-07-06 17:05:00|613.07|610.67|616.62|614.22|617.96|615.56|612.85|610.45|0
1657127400000|2022-07-06 17:10:00|616.4|614|615.11|612.71|616.62|614.22|614|611.6|0
1657127700000|2022-07-06 17:15:00|615.56|613.16|615.11|612.71|616.23|613.83|612.89|610.49|0
1657128000000|2022-07-06 17:20:00|615.33|612.93|613.77|611.37|616.45|614.05|612.89|610.49|0
1657128300000|2022-07-06 17:25:00|614|611.6|611.99|609.59|614.66|612.26|610.66|608.26|0
1657128600000|2022-07-06 17:30:00|611.55|609.15|612.54|610.14|613.55|611.15|610.88|608.48|0
1657128900000|2022-07-06 17:35:00|612.66|610.26|613.99|611.59|614.88|612.48|611.99|609.59|0
1657129200000|2022-07-06 17:40:00|614.43|612.03|613.32|610.92|615.54|613.14|611.77|609.37|0
1657129500000|2022-07-06 17:45:00|613.1|610.7|615.32|612.92|616.21|613.81|613.1|610.7|0
1657129800000|2022-07-06 17:50:00|615.54|613.14|616.43|614.03|616.65|614.25|614.87|612.47|0
1657130100000|2022-07-06 17:55:00|616.65|614.25|616.76|614.36|618.43|616.03|615.09|612.69|0
1657130400000|2022-07-06 18:00:00|616.65|614.25|614.66|611.78|621.33|618.93|610|607.12|0
1657130700000|2022-07-06 18:05:00|616|613.12|619.82|616.94|628.71|625.83|616|613.12|0
1657131000000|2022-07-06 18:10:00|619.6|616.72|617.92|615.04|620.05|617.17|606.26|603.38|0
1657131300000|2022-07-06 18:15:00|618.02|615.14|610.58|607.7|618.02|615.14|608.91|606.03|0
1657131600000|2022-07-06 18:20:00|609.91|607.03|614.13|611.25|615.46|612.58|609.91|607.03|0
1657131900000|2022-07-06 18:25:00|613.68|610.8|628.06|625.18|628.06|625.18|608.36|605.48|0
1657132200000|2022-07-06 18:30:00|629.07|626.19|634.44|631.56|638.93|636.05|625.15|622.27|0
1657132500000|2022-07-06 18:35:00|635.33|632.45|635.33|632.45|639.15|636.27|629.06|626.18|0
1657132800000|2022-07-06 18:40:00|635.56|632.68|641.82|638.94|644.46|641.58|635.11|632.23|0
1657133100000|2022-07-06 18:45:00|642.5|639.62|636.42|633.54|644.75|641.87|635.98|633.1|0
1657133400000|2022-07-06 18:50:00|636.2|633.32|637.99|635.11|639.57|636.69|634.18|631.3|0
1657133700000|2022-07-06 18:55:00|636.87|633.99|640.91|638.03|640.91|638.03|635.75|632.87|0
1657134000000|2022-07-06 19:00:00|641.14|638.26|634.97|632.09|641.14|638.26|632.23|629.35|0
1657134300000|2022-07-06 19:05:00|635.2|632.32|638.56|635.68|638.56|635.68|633.4|630.52|0
1657134600000|2022-07-06 19:10:00|638.34|635.46|643.51|640.63|643.51|640.63|637.89|635.01|0
1657134900000|2022-07-06 19:15:00|643.29|640.41|643.51|640.63|645.31|642.43|639.91|637.03|0
1657135200000|2022-07-06 19:20:00|643.06|640.18|647.79|644.91|648.01|645.13|643.06|640.18|0
1657135500000|2022-07-06 19:25:00|648.01|645.13|647.56|644.68|648.24|645.36|645.08|642.2|0
1657135800000|2022-07-06 19:30:00|647.34|644.46|649.36|646.48|649.59|646.71|645.08|642.2|0
1657136100000|2022-07-06 19:35:00|650.18|647.3|644.48|641.6|652.16|649.28|644.03|641.15|0
1657136400000|2022-07-06 19:40:00|644.03|641.15|641.08|638.68|644.93|642.05|639.73|637.33|0
1657136700000|2022-07-06 19:45:00|640.85|638.45|635.91|633.51|640.85|638.45|634.45|632.05|0
1657137000000|2022-07-06 19:50:00|636.58|634.18|624.71|621.83|636.58|634.18|622.25|619.37|0
1657137300000|2022-07-06 19:55:00|624.26|621.38|628.62|625.74|629.74|626.86|623.14|620.26|0
1657137600000|2022-07-06 20:00:00|629.52|626.64|629.28|626.88|630.64|627.77|628.38|625.74|0
1657137900000|2022-07-06 20:05:00|629.5|627.1|631.74|629.34|632.86|630.46|629.5|627.1|0
1657138200000|2022-07-06 20:10:00|631.52|629.12|631.51|629.11|633.09|630.69|630.84|628.44|0
1657138500000|2022-07-06 20:15:00|631.49|628.69|632.38|629.58|632.38|629.58|631.26|628.46|0
1657138800000|2022-07-06 20:20:00|632.61|629.81|632.61|629.81|632.83|630.03|631.71|628.91|0
1657139100000|2022-07-06 20:25:00|632.71|629.91|632.6|629.8|633.05|630.25|632.38|629.58|0
1657139400000|2022-07-06 20:30:00|632.38|629.58|631.59|628.79|632.38|629.58|631.26|628.46|0
1657139700000|2022-07-06 20:35:00|631.7|628.9|631.7|628.9|633.05|630.25|631.48|628.68|0
1657140000000|2022-07-06 20:40:00|631.48|628.68|632.37|629.57|632.82|630.02|631.48|628.68|0
1657140300000|2022-07-06 20:45:00|632.15|629.35|631.86|629.06|632.6|629.8|631.42|628.62|0
1657140600000|2022-07-06 20:50:00|631.64|628.84|632.54|629.74|632.54|629.74|631.42|628.62|0
1657140900000|2022-07-06 20:55:00|632.98|630.18|633.54|630.74|633.54|630.74|632.76|629.96|0
1657141200000|2022-07-06 21:00:00|633.36|630.56|633.32|630.52|633.36|630.56|633.16|630.36|0
1657141500000|2022-07-06 21:05:00|633.29|630.49|633.29|630.49|633.49|630.69|633.22|630.42|0
1657141800000|2022-07-06 21:10:00|633.25|630.45|633.25|630.45|633.25|630.45|633.09|630.29|0
1657142100000|2022-07-06 21:15:00|633.29|630.49|633.61|630.81|634|631.2|633.22|630.42|0
1657142400000|2022-07-06 21:20:00|633.58|630.78|633.51|630.71|633.65|630.85|633.48|630.68|0
1657142700000|2022-07-06 21:25:00|633.48|630.68|633.38|630.58|633.48|630.68|633.31|630.51|0
1657143000000|2022-07-06 21:30:00|633.31|630.51|633.31|630.51|633.38|630.58|633.25|630.45|0
1657143300000|2022-07-06 21:35:00|633.28|630.48|633.38|630.58|633.38|630.58|633.28|630.48|0
1657143600000|2022-07-06 21:40:00|633.34|630.54|633.3|630.5|633.4|630.6|633.3|630.5|0
1657143900000|2022-07-06 21:45:00|633.5|630.7|633.4|630.6|633.73|630.93|633.4|630.6|0
1657144200000|2022-07-06 21:50:00|633.47|630.67|633.78|630.98|633.78|630.98|633.4|630.6|0
1657144500000|2022-07-06 21:55:00|633.76|630.96|633.03|630.23|633.98|631.18|633|630.2|0
1657144800000|2022-07-06 22:00:00|632.84|630.04|633.62|630.82|634.52|631.72|632.84|630.04|0
1657145100000|2022-07-06 22:05:00|633.85|631.05|633.95|631.15|634.52|631.72|633.85|631.05|0
1657145400000|2022-07-06 22:10:00|634.07|631.27|631.38|628.58|634.07|631.27|631.38|628.58|0
1657145700000|2022-07-06 22:15:00|631.48|628.68|632.05|629.25|632.27|629.47|631.15|628.35|0
1657146000000|2022-07-06 22:20:00|632.15|629.35|633.84|631.04|634.06|631.26|632.05|629.25|0
1657146300000|2022-07-06 22:25:00|633.61|630.81|632.49|629.69|633.61|630.81|632.27|629.47|0
1657146600000|2022-07-06 22:30:00|632.71|629.91|632.04|629.24|632.94|630.14|631.82|629.02|0
1657146900000|2022-07-06 22:35:00|631.92|629.12|630.92|628.12|631.92|629.12|630.02|627.22|0
1657147200000|2022-07-06 22:40:00|630.8|628|630.8|628|631.59|628.79|630.47|627.67|0
1657147500000|2022-07-06 22:45:00|630.91|628.11|631.14|628.34|631.59|628.79|630.91|628.11|0
1657147800000|2022-07-06 22:50:00|631.02|628.22|630.46|627.66|631.13|628.33|630.01|627.21|0
1657148100000|2022-07-06 22:55:00|630.68|627.88|630.46|627.66|630.68|627.88|629.79|626.99|0
1657148400000|2022-07-06 23:00:00|630.79|627.99|631.35|628.55|632.03|629.23|630.68|627.88|0
1657148700000|2022-07-06 23:05:00|631.58|628.78|631.35|628.55|632.25|629.45|630.9|628.1|0
1657149000000|2022-07-06 23:10:00|631.57|628.77|630.23|627.43|631.57|628.77|630|627.2|0
1657149300000|2022-07-06 23:15:00|630.45|627.65|629.78|626.98|630.45|627.65|629.33|626.53|0
1657149600000|2022-07-06 23:20:00|630|627.2|629.55|626.75|630|627.2|629.1|626.3|0
1657149900000|2022-07-06 23:25:00|629.77|626.97|630|627.2|630.22|627.42|629.55|626.75|0
1657150200000|2022-07-06 23:30:00|629.88|627.08|631.56|628.76|631.56|628.76|629.88|627.08|0
1657150500000|2022-07-06 23:35:00|631.45|628.65|630.66|627.86|631.56|628.76|629.99|627.19|0
1657150800000|2022-07-06 23:40:00|630.55|627.75|631.11|628.31|631.56|628.76|629.99|627.19|0
1657151100000|2022-07-06 23:45:00|630.88|628.08|633.46|630.66|634.25|631.45|630.66|627.86|0
1657151400000|2022-07-06 23:50:00|633.35|630.55|632.9|630.1|633.35|630.55|632.23|629.43|0
1657151700000|2022-07-06 23:55:00|632.67|629.87|631.77|628.97|632.9|630.1|631.77|628.97|0
1657152000000|2022-07-07 00:00:00|631.55|628.75|626.62|623.82|631.55|628.75|626.17|623.37|0
1657152300000|2022-07-07 00:05:00|625.38|622.58|624.16|621.36|626.17|623.37|623.26|620.46|0
1657152600000|2022-07-07 00:10:00|624.04|621.24|625.27|622.47|625.72|622.92|623.26|620.46|0
1657152900000|2022-07-07 00:15:00|625.05|622.25|625.27|622.47|625.94|623.14|622.47|619.67|0
1657153200000|2022-07-07 00:20:00|625.49|622.69|626.83|624.03|627.16|624.36|625.49|622.69|0
1657153500000|2022-07-07 00:25:00|627.06|624.26|626.16|623.36|627.28|624.48|625.49|622.69|0
1657153800000|2022-07-07 00:30:00|626.38|623.58|625.04|622.24|628.4|625.6|624.7|621.9|0
1657154100000|2022-07-07 00:35:00|624.81|622.01|628.62|625.82|628.62|625.82|624.81|622.01|0
1657154400000|2022-07-07 00:40:00|629.07|626.27|629.84|627.04|631.19|628.39|628.84|626.04|0
1657154700000|2022-07-07 00:45:00|629.74|626.94|627.94|625.14|630.41|627.61|627.94|625.14|0
1657155000000|2022-07-07 00:50:00|628.16|625.36|627.04|624.24|628.61|625.81|626.37|623.57|0
1657155300000|2022-07-07 00:55:00|627.15|624.35|626.92|624.12|627.94|625.14|626.37|623.57|0
1657155600000|2022-07-07 01:00:00|627.04|624.24|621.67|618.87|627.26|624.46|618.99|616.19|0
1657155900000|2022-07-07 01:05:00|622.12|619.32|622.34|619.54|623.01|620.21|621.45|618.65|0
1657156200000|2022-07-07 01:10:00|622.78|619.98|621|618.2|622.78|619.98|618.76|615.96|0
1657156500000|2022-07-07 01:15:00|620.66|617.86|619.43|616.63|621.22|618.42|619.21|616.41|0
1657156800000|2022-07-07 01:20:00|619.54|616.74|621.88|619.08|621.88|619.08|618.54|615.74|0
1657157100000|2022-07-07 01:25:00|622.21|619.41|621.43|618.63|623.89|621.09|621.21|618.41|0
1657157400000|2022-07-07 01:30:00|621.77|618.97|620.54|617.74|622.66|619.86|619.2|616.4|0
1657157700000|2022-07-07 01:35:00|620.32|617.52|618.97|616.17|621.65|618.85|618.75|615.95|0
1657158000000|2022-07-07 01:40:00|618.53|615.73|616.52|613.72|618.53|615.73|614.74|611.94|0
1657158300000|2022-07-07 01:45:00|616.96|614.16|618.3|615.5|618.3|615.5|615.85|613.05|0
1657158600000|2022-07-07 01:50:00|618.52|615.72|619.86|617.06|620.53|617.73|617.74|614.94|0
1657158900000|2022-07-07 01:55:00|619.74|616.94|620.19|617.39|620.53|617.73|618.85|616.05|0
1657159200000|2022-07-07 02:00:00|620.41|617.61|623.09|620.29|624.1|621.3|620.41|617.61|0
1657159500000|2022-07-07 02:05:00|622.98|620.18|622.76|619.96|624.55|621.75|622.31|619.51|0
1657159800000|2022-07-07 02:10:00|622.98|620.18|623.65|620.85|623.65|620.85|620.97|618.17|0
1657160100000|2022-07-07 02:15:00|623.87|621.07|625.66|622.86|627.45|624.65|623.65|620.85|0
1657160400000|2022-07-07 02:20:00|625.88|623.08|626.1|623.3|627.22|624.42|625.21|622.41|0
1657160700000|2022-07-07 02:25:00|625.99|623.19|624.09|621.29|625.99|623.19|623.86|621.06|0
1657161000000|2022-07-07 02:30:00|624.19|621.39|626.99|624.19|626.99|624.19|623.64|620.84|0
1657161300000|2022-07-07 02:35:00|627.22|624.42|627.44|624.64|628.34|625.54|625.65|622.85|0
1657161600000|2022-07-07 02:40:00|627.22|624.42|631.47|628.67|632.14|629.34|626.99|624.19|0
1657161900000|2022-07-07 02:45:00|631.92|629.12|632.37|629.57|632.59|629.79|631.25|628.45|0
1657162200000|2022-07-07 02:50:00|632.25|629.45|631.35|628.55|632.92|630.12|631.02|628.22|0
1657162500000|2022-07-07 02:55:00|631.47|628.67|633.37|630.57|633.71|630.91|630.79|627.99|0
1657162800000|2022-07-07 03:00:00|633.26|630.46|630.79|627.99|633.26|630.46|630.23|627.43|0
1657163100000|2022-07-07 03:05:00|631.01|628.21|631.12|628.32|631.46|628.66|630.34|627.54|0
1657163400000|2022-07-07 03:10:00|631.24|628.44|633.14|630.34|633.48|630.68|630.56|627.76|0
1657163700000|2022-07-07 03:15:00|633.03|630.23|634.26|631.46|634.37|631.57|631.68|628.88|0
1657164000000|2022-07-07 03:20:00|634.37|631.57|633.92|631.12|634.37|631.57|633.02|630.22|0
1657164300000|2022-07-07 03:25:00|634.15|631.35|632.68|629.88|634.37|631.57|632.12|629.32|0
1657164600000|2022-07-07 03:30:00|632.8|630|631.45|628.65|633.47|630.67|630.1|627.3|0
1657164900000|2022-07-07 03:35:00|631.67|628.87|632.12|629.32|632.34|629.54|631|628.2|0
1657165200000|2022-07-07 03:40:00|631.89|629.09|632.12|629.32|632.34|629.54|631|628.2|0
1657165500000|2022-07-07 03:45:00|632.34|629.54|630.77|627.97|634.14|631.34|630.32|627.52|0
1657165800000|2022-07-07 03:50:00|630.65|627.85|630.77|627.97|630.99|628.19|629.87|627.07|0
1657166100000|2022-07-07 03:55:00|630.99|628.19|629.53|626.73|630.99|628.19|629.3|626.5|0
1657166400000|2022-07-07 04:00:00|629.75|626.95|631.88|629.08|632.33|629.53|629.75|626.95|0
1657166700000|2022-07-07 04:05:00|632.11|629.31|630.98|628.18|632.78|629.98|630.76|627.96|0
1657167000000|2022-07-07 04:10:00|630.76|627.96|630.53|627.73|631.88|629.08|630.31|627.51|0
1657167300000|2022-07-07 04:15:00|630.76|627.96|630.31|627.51|632.1|629.3|630.08|627.28|0
1657167600000|2022-07-07 04:20:00|630.3|627.5|630.98|628.18|630.98|628.18|628.96|626.16|0
1657167900000|2022-07-07 04:25:00|630.75|627.95|630.52|627.72|630.97|628.17|630.3|627.5|0
1657168200000|2022-07-07 04:30:00|630.75|627.95|632.54|629.74|632.54|629.74|630.3|627.5|0
1657168500000|2022-07-07 04:35:00|632.77|629.97|632.76|629.96|632.99|630.19|631.87|629.07|0
1657168800000|2022-07-07 04:40:00|632.65|629.85|633.09|630.29|633.09|630.29|632.09|629.29|0
1657169100000|2022-07-07 04:45:00|632.99|630.19|633.66|630.86|634.33|631.53|632.76|629.96|0
1657169400000|2022-07-07 04:50:00|633.88|631.08|633.88|631.08|634.11|631.31|633.21|630.41|0
1657169700000|2022-07-07 04:55:00|633.76|630.96|634.1|631.3|634.33|631.53|633.76|630.96|0
1657170000000|2022-07-07 05:00:00|634.33|631.53|635.55|632.75|638.48|635.68|633.08|630.28|0
1657170300000|2022-07-07 05:05:00|635.45|632.65|639.04|636.24|639.27|636.47|635|632.2|0
1657170600000|2022-07-07 05:10:00|638.82|636.02|642.64|639.84|642.64|639.84|638.37|635.57|0
1657170900000|2022-07-07 05:15:00|642.87|640.07|641.51|638.71|644.22|641.42|641.51|638.71|0
1657171200000|2022-07-07 05:20:00|641.62|638.82|640.84|638.04|642.07|639.27|640.84|638.04|0
1657171500000|2022-07-07 05:25:00|640.94|638.14|640.38|637.58|641.29|638.49|639.93|637.13|0
1657171800000|2022-07-07 05:30:00|640.61|637.81|637.68|634.88|641.06|638.26|637.46|634.66|0
1657172100000|2022-07-07 05:35:00|637.46|634.66|637.23|634.43|638.81|636.01|636.33|633.53|0
1657172400000|2022-07-07 05:40:00|637.11|634.31|636.33|633.53|637.23|634.43|636.1|633.3|0
1657172700000|2022-07-07 05:45:00|636.78|633.98|638.12|635.32|639.03|636.23|636.78|633.98|0
1657173000000|2022-07-07 05:50:00|638.23|635.43|637.22|634.42|639.7|636.9|637|634.2|0
1657173300000|2022-07-07 05:55:00|637.45|634.65|638.12|635.32|638.34|635.54|637|634.2|0
1657173600000|2022-07-07 06:00:00|638.68|635.88|639.35|636.55|640.59|637.79|637.44|634.64|0
1657173900000|2022-07-07 06:05:00|639.24|636.44|640.14|637.34|640.14|637.34|637.67|634.87|0
1657174200000|2022-07-07 06:10:00|639.91|637.11|637.55|634.75|641.04|638.24|636.54|633.74|0
1657174500000|2022-07-07 06:15:00|637.66|634.86|638.33|635.53|640.14|637.34|637.55|634.75|0
1657174800000|2022-07-07 06:20:00|638.56|635.76|637.09|634.29|639.23|636.43|636.87|634.07|0
1657175100000|2022-07-07 06:25:00|637.21|634.41|637.21|634.41|638.11|635.31|635.97|633.17|0
1657175400000|2022-07-07 06:30:00|637.54|634.74|635.29|632.49|637.88|635.08|634.51|631.71|0
1657175700000|2022-07-07 06:35:00|635.4|632.6|634.61|631.81|635.63|632.83|633.6|630.8|0
1657176000000|2022-07-07 06:40:00|634.73|631.93|634.73|631.93|635.85|633.05|634.61|631.81|0
1657176300000|2022-07-07 06:45:00|634.95|632.15|635.85|633.05|636.41|633.61|634.73|631.93|0
1657176600000|2022-07-07 06:50:00|635.51|632.71|637.08|634.28|637.19|634.39|635.51|632.71|0
1657176900000|2022-07-07 06:55:00|636.97|634.17|635.84|633.04|637.75|634.95|635.62|632.82|0
1657177200000|2022-07-07 07:00:00|636.07|633.27|635.27|632.47|638.77|635.97|634.94|632.14|0
1657177500000|2022-07-07 07:05:00|635.41|633.01|638.34|635.94|638.56|636.16|635.19|632.79|0
1657177800000|2022-07-07 07:10:00|638.11|635.71|633.84|631.44|638.34|635.94|633.39|630.99|0
1657178100000|2022-07-07 07:15:00|634.06|631.66|633.94|631.54|634.51|632.11|631.81|629.41|0
1657178400000|2022-07-07 07:20:00|633.83|631.43|638.33|635.93|638.55|636.15|633.83|631.43|0
1657178700000|2022-07-07 07:25:00|637.88|635.48|636.97|634.57|638.21|635.81|636.3|633.9|0
1657179000000|2022-07-07 07:30:00|637.42|635.02|643.05|640.65|643.05|640.65|637.42|635.02|0
1657179300000|2022-07-07 07:35:00|642.83|640.43|641.47|639.07|643.05|640.65|641.13|638.73|0
1657179600000|2022-07-07 07:40:00|641.35|638.95|639.44|637.04|642.15|639.75|638.32|635.92|0
1657179900000|2022-07-07 07:45:00|639.22|636.82|639.89|637.49|640.67|638.27|638.54|636.14|0
1657180200000|2022-07-07 07:50:00|640|637.6|638.31|635.91|640.34|637.94|637.86|635.46|0
1657180500000|2022-07-07 07:55:00|638.99|636.59|640.11|637.71|640.79|638.39|638.64|636.24|0
1657180800000|2022-07-07 08:00:00|640.67|638.27|640.89|638.49|641.91|639.51|639.89|637.49|0
1657181100000|2022-07-07 08:05:00|640.78|638.38|643.94|641.54|644.39|641.99|640.44|638.04|0
1657181400000|2022-07-07 08:10:00|644.05|641.65|641.46|639.06|644.05|641.65|640.78|638.38|0
1657181700000|2022-07-07 08:15:00|641.34|638.94|641.11|638.71|641.9|639.5|640.78|638.38|0
1657182000000|2022-07-07 08:20:00|641.23|638.83|641.9|639.5|642.35|639.95|641|638.6|0
1657182300000|2022-07-07 08:25:00|642.13|639.73|642.35|639.95|642.35|639.95|641.33|638.93|0
1657182600000|2022-07-07 08:30:00|642.58|640.18|641.67|639.27|643.7|641.3|641.45|639.05|0
1657182900000|2022-07-07 08:35:00|641.55|639.15|639.19|636.79|642.8|640.4|637.84|635.44|0
1657183200000|2022-07-07 08:40:00|639.42|637.02|634.92|632.52|639.42|637.02|634.92|632.52|0
1657183500000|2022-07-07 08:45:00|635.02|632.62|634.46|632.06|636.26|633.86|634.24|631.84|0
1657183800000|2022-07-07 08:50:00|634.69|632.29|636.03|633.63|636.93|634.53|634.46|632.06|0
1657184100000|2022-07-07 08:55:00|636.26|633.86|640.98|638.58|644.82|642.42|632.44|630.04|0
1657184400000|2022-07-07 09:00:00|638.28|635.88|637.04|634.64|641.66|639.26|634.91|632.51|0
1657184700000|2022-07-07 09:05:00|636.93|634.53|638.05|635.65|638.95|636.55|634.34|631.94|0
1657185000000|2022-07-07 09:10:00|638.5|636.1|638.72|636.32|640.3|637.9|636.48|634.08|0
1657185300000|2022-07-07 09:15:00|638.95|636.55|641.65|639.25|642.1|639.7|638.5|636.1|0
1657185600000|2022-07-07 09:20:00|641.76|639.36|638.5|636.1|642.33|639.93|638.38|635.98|0
1657185900000|2022-07-07 09:25:00|638.72|636.32|637.37|634.97|640.07|637.67|636.69|634.29|0
1657186200000|2022-07-07 09:30:00|637.25|634.85|638.72|636.32|639.62|637.22|636.24|633.84|0
1657186500000|2022-07-07 09:35:00|638.82|636.42|638.71|636.31|640.52|638.12|637.36|634.96|0
1657186800000|2022-07-07 09:40:00|638.82|636.42|638.49|636.09|639.39|636.99|637.59|635.19|0
1657187100000|2022-07-07 09:45:00|638.26|635.86|636.68|634.28|638.71|636.31|635.78|633.38|0
1657187400000|2022-07-07 09:50:00|636.91|634.51|635.11|632.71|637.58|635.18|634.88|632.48|0
1657187700000|2022-07-07 09:55:00|635.33|632.93|634.21|631.81|635.89|633.49|633.98|631.58|0
1657188000000|2022-07-07 10:00:00|634.09|631.69|634.88|632.48|635.33|632.93|633.64|631.24|0
1657188300000|2022-07-07 10:05:00|634.65|632.25|633.79|631.39|636.33|633.93|633.69|631.29|0
1657188600000|2022-07-07 10:10:00|633.91|631.51|634.81|632.41|634.81|632.41|633.68|631.28|0
1657188900000|2022-07-07 10:15:00|634.69|632.29|631.54|629.14|635.71|633.31|631.21|628.81|0
1657189200000|2022-07-07 10:20:00|631.43|629.03|634.13|631.73|634.35|631.95|629.07|626.67|0
1657189500000|2022-07-07 10:25:00|634.35|631.95|635.36|632.96|635.81|633.41|633|630.6|0
1657189800000|2022-07-07 10:30:00|635.47|633.07|636.93|634.53|637.5|635.1|635.02|632.62|0
1657190100000|2022-07-07 10:35:00|637.05|634.65|637.27|634.87|637.27|634.87|635.25|632.85|0
1657190400000|2022-07-07 10:40:00|637.49|635.09|637.49|635.09|637.72|635.32|636.37|633.97|0
1657190700000|2022-07-07 10:45:00|637.72|635.32|637.49|635.09|638.62|636.22|637.27|634.87|0
1657191000000|2022-07-07 10:50:00|637.71|635.31|637.04|634.64|637.71|635.31|636.36|633.96|0
1657191300000|2022-07-07 10:55:00|636.81|634.41|638.39|635.99|638.72|636.32|635.12|632.72|0
1657191600000|2022-07-07 11:00:00|638.61|636.21|636.81|634.41|638.61|636.21|636.58|634.18|0
1657191900000|2022-07-07 11:05:00|636.58|634.18|635.91|633.51|637.26|634.86|635.68|633.28|0
1657192200000|2022-07-07 11:10:00|635.79|633.39|637.03|634.63|637.03|634.63|635.68|633.28|0
1657192500000|2022-07-07 11:15:00|636.8|634.4|636.58|634.18|637.25|634.85|635.56|633.16|0
1657192800000|2022-07-07 11:20:00|636.46|634.06|633.43|631.03|636.58|634.18|632.98|630.58|0
1657193100000|2022-07-07 11:25:00|633.53|631.13|633.65|631.25|635.67|633.27|633.53|631.13|0
1657193400000|2022-07-07 11:30:00|633.87|631.47|637.69|635.29|637.8|635.4|633.42|631.02|0
1657193700000|2022-07-07 11:35:00|637.8|635.4|637.47|635.07|638.59|636.19|637.02|634.62|0
1657194000000|2022-07-07 11:40:00|637.92|635.52|639.49|637.09|640.17|637.77|637.92|635.52|0
1657194300000|2022-07-07 11:45:00|640.17|637.77|639.15|636.75|640.17|637.77|637.69|635.29|0
1657194600000|2022-07-07 11:50:00|639.04|636.64|640.16|637.76|640.84|638.44|638.14|635.74|0
1657194900000|2022-07-07 11:55:00|640.39|637.99|642.64|640.24|643.32|640.92|640.39|637.99|0
1657195200000|2022-07-07 12:00:00|642.41|640.01|641.73|639.33|643.99|641.59|640.61|638.21|0
1657195500000|2022-07-07 12:05:00|641.96|639.56|642.18|639.78|642.86|640.46|641.28|638.88|0
1657195800000|2022-07-07 12:10:00|642.41|640.01|641.05|638.65|643.31|640.91|641.05|638.65|0
1657196100000|2022-07-07 12:15:00|640.94|638.54|637.67|635.27|641.39|638.99|637.67|635.27|0
1657196400000|2022-07-07 12:20:00|637.9|635.5|639.92|637.52|641.95|639.55|637.9|635.5|0
1657196700000|2022-07-07 12:25:00|639.81|637.41|639.58|637.18|641.27|638.87|639.02|636.62|0
1657197000000|2022-07-07 12:30:00|639.8|637.4|638.12|635.72|642.4|640|636.99|634.59|0
1657197300000|2022-07-07 12:35:00|637.77|635.37|639.46|637.06|640.59|638.19|637.22|634.82|0
1657197600000|2022-07-07 12:40:00|639.12|636.72|642.84|640.44|643.29|640.89|639.12|636.72|0
1657197900000|2022-07-07 12:45:00|643.07|640.67|642.54|640.14|645.1|642.7|640.29|637.89|0
1657198200000|2022-07-07 12:50:00|643|640.6|645.25|642.85|645.48|643.08|643|640.6|0
1657198500000|2022-07-07 12:55:00|645.03|642.63|642.65|640.25|645.48|643.08|642.65|640.25|0
1657198800000|2022-07-07 13:00:00|642.54|640.14|644.8|642.4|645.93|643.53|642.31|639.91|0
1657199100000|2022-07-07 13:05:00|644.57|642.17|643.1|640.7|645.47|643.07|642.31|639.91|0
1657199400000|2022-07-07 13:10:00|642.99|640.59|644.57|642.17|645.02|642.62|642.54|640.14|0
1657199700000|2022-07-07 13:15:00|644.34|641.94|642.53|640.13|644.34|641.94|641.51|639.11|0
1657200000000|2022-07-07 13:20:00|642.31|639.91|642.08|639.68|642.31|639.91|640.95|638.55|0
1657200300000|2022-07-07 13:25:00|642.3|639.9|644.33|641.93|645.24|642.84|642.3|639.9|0
1657200600000|2022-07-07 13:30:00|644.89|642.49|656.33|653.93|656.33|653.93|644.89|642.49|0
1657200900000|2022-07-07 13:35:00|656.56|654.16|658.9|656.5|662.08|659.68|654.97|652.57|0
1657201200000|2022-07-07 13:40:00|659.81|657.41|662.76|660.36|664.12|661.72|657.77|655.37|0
1657201500000|2022-07-07 13:45:00|662.3|659.9|665.94|663.54|666.62|664.22|660.49|658.09|0
1657201800000|2022-07-07 13:50:00|666.62|664.22|665.93|663.53|667.07|664.67|661.16|658.76|0
1657202100000|2022-07-07 13:55:00|665.71|663.31|665.25|662.85|665.93|663.53|662.98|660.58|0
1657202400000|2022-07-07 14:00:00|665.48|663.08|657.3|654.9|665.48|663.08|653.9|651.5|0
1657202700000|2022-07-07 14:05:00|656.85|654.45|657.98|655.58|658.89|656.49|653.45|651.05|0
1657203000000|2022-07-07 14:10:00|658.21|655.81|658.66|656.26|660.47|658.07|655.49|653.09|0
1657203300000|2022-07-07 14:15:00|659.11|656.71|655.26|652.86|660.93|658.53|654.12|651.72|0
1657203600000|2022-07-07 14:20:00|655.03|652.63|656.34|653.94|656.84|654.44|653.85|651.45|0
1657203900000|2022-07-07 14:25:00|655.89|653.49|659.52|657.12|659.75|657.35|655.89|653.49|0
1657204200000|2022-07-07 14:30:00|659.98|657.58|662.24|659.84|662.93|660.53|659.07|656.67|0
1657204500000|2022-07-07 14:35:00|662.46|660.06|660.08|657.68|663.05|660.65|658.72|656.32|0
1657204800000|2022-07-07 14:40:00|660.54|658.14|658.72|656.32|661.45|659.05|658.72|656.32|0
1657205100000|2022-07-07 14:45:00|658.94|656.54|663.72|661.32|663.72|661.32|656.9|654.5|0
1657205400000|2022-07-07 14:50:00|663.5|661.1|667.83|665.43|668.28|665.88|662.13|659.73|0
1657205700000|2022-07-07 14:55:00|668.05|665.65|664.33|661.93|668.05|665.65|663.87|661.47|0
1657206000000|2022-07-07 15:00:00|664.55|662.15|668.66|666.26|668.66|666.26|663.64|661.24|0
1657206300000|2022-07-07 15:05:00|668.43|666.03|667.97|665.57|670.25|667.85|667.97|665.57|0
1657206600000|2022-07-07 15:10:00|667.74|665.34|666.25|663.85|668.2|665.8|666.14|663.74|0
1657206900000|2022-07-07 15:15:00|666.37|663.97|666.37|663.97|668.88|666.48|665.91|663.51|0
1657207200000|2022-07-07 15:20:00|666.14|663.74|663.4|661|667.74|665.34|661.36|658.96|0
1657207500000|2022-07-07 15:25:00|663.86|661.46|662.95|660.55|667.05|664.65|662.49|660.09|0
1657207800000|2022-07-07 15:30:00|662.49|660.09|664.42|662.02|664.42|662.02|661.12|658.72|0
1657208100000|2022-07-07 15:35:00|663.63|661.23|663.85|661.45|665.68|663.28|662.72|660.32|0
1657208400000|2022-07-07 15:40:00|664.08|661.68|665.9|663.5|667.95|665.55|663.4|661|0
1657208700000|2022-07-07 15:45:00|666.13|663.73|668.18|665.78|668.41|666.01|665.45|663.05|0
1657209000000|2022-07-07 15:50:00|668.41|666.01|666.58|664.18|669.55|667.15|665.21|662.81|0
1657209300000|2022-07-07 15:55:00|666.35|663.95|669.09|666.69|669.09|666.69|665.44|663.04|0
1657209600000|2022-07-07 16:00:00|668.86|666.46|670|667.6|670|667.6|668.18|665.78|0
1657209900000|2022-07-07 16:05:00|669.88|667.48|669.08|666.68|670.91|668.51|667.72|665.32|0
1657210200000|2022-07-07 16:10:00|669.19|666.79|668.55|666.15|670.38|667.98|667.41|665.01|0
1657210500000|2022-07-07 16:15:00|668.78|666.38|670.6|668.2|670.71|668.31|667.64|665.24|0
1657210800000|2022-07-07 16:20:00|670.37|667.97|669.91|667.51|670.6|668.2|668.32|665.92|0
1657211100000|2022-07-07 16:25:00|670.02|667.62|670.37|667.97|671.39|668.99|669.23|666.83|0
1657211400000|2022-07-07 16:30:00|670.82|668.42|672.88|670.48|672.88|670.48|670.14|667.74|0
1657211700000|2022-07-07 16:35:00|673.1|670.7|671.28|668.88|674.02|671.62|671.05|668.65|0
1657212000000|2022-07-07 16:40:00|671.73|669.33|670.59|668.19|672.87|670.47|670.59|668.19|0
1657212300000|2022-07-07 16:45:00|670.82|668.42|669.45|667.05|672.64|670.24|669.22|666.82|0
1657212600000|2022-07-07 16:50:00|669.22|666.82|669.22|666.82|670.81|668.41|667.85|665.45|0
1657212900000|2022-07-07 16:55:00|668.99|666.59|670.81|668.41|671.04|668.64|667.85|665.45|0
1657213200000|2022-07-07 17:00:00|670.58|668.18|669.65|667.25|671.95|669.55|669.2|666.8|0
1657213500000|2022-07-07 17:05:00|669.2|666.8|669.88|667.48|671.02|668.62|667.6|665.2|0
1657213800000|2022-07-07 17:10:00|670.11|667.71|666.46|664.06|670.11|667.71|665.55|663.15|0
1657214100000|2022-07-07 17:15:00|666.92|664.52|667.83|665.43|668.05|665.65|665.78|663.38|0
1657214400000|2022-07-07 17:20:00|668.05|665.65|667.37|664.97|668.74|666.34|666.46|664.06|0
1657214700000|2022-07-07 17:25:00|667.14|664.74|666|663.6|667.6|665.2|665.54|663.14|0
1657215000000|2022-07-07 17:30:00|665.77|663.37|668.96|666.56|668.96|666.56|665.32|662.92|0
1657215300000|2022-07-07 17:35:00|668.84|666.44|669.87|667.47|670.32|667.92|668.5|666.1|0
1657215600000|2022-07-07 17:40:00|669.75|667.35|671.92|669.52|671.92|669.52|669.75|667.35|0
1657215900000|2022-07-07 17:45:00|672.15|669.75|672.14|669.74|673.51|671.11|671.69|669.29|0
1657216200000|2022-07-07 17:50:00|672.37|669.97|673.51|671.11|673.51|671.11|671.69|669.29|0
1657216500000|2022-07-07 17:55:00|673.74|671.34|674.79|672.39|675.11|672.71|673.51|671.11|0
1657216800000|2022-07-07 18:00:00|674.57|672.17|675.93|673.53|677.76|675.36|674.34|671.94|0
1657217100000|2022-07-07 18:05:00|675.7|673.3|676.84|674.44|677.76|675.36|675.48|673.08|0
1657217400000|2022-07-07 18:10:00|676.39|673.99|677.76|675.36|678.21|675.81|676.16|673.76|0
1657217700000|2022-07-07 18:15:00|677.53|675.13|677.53|675.13|677.76|675.36|676.16|673.76|0
1657218000000|2022-07-07 18:20:00|677.75|675.35|678.98|676.58|679.35|676.95|677.3|674.9|0
1657218300000|2022-07-07 18:25:00|679.21|676.81|679.66|677.26|679.89|677.49|678.52|676.12|0
1657218600000|2022-07-07 18:30:00|679.21|676.81|676.92|674.52|679.66|677.26|676.69|674.29|0
1657218900000|2022-07-07 18:35:00|675.55|673.15|677.83|675.43|678.06|675.66|674.18|671.78|0
1657219200000|2022-07-07 18:40:00|678.06|675.66|674.63|672.23|678.06|675.66|673.95|671.55|0
1657219500000|2022-07-07 18:45:00|674.4|672|677.14|674.74|677.37|674.97|674.4|672|0
1657219800000|2022-07-07 18:50:00|677.37|674.97|675.77|673.37|677.37|674.97|675.31|672.91|0
1657220100000|2022-07-07 18:55:00|676|673.6|678.74|676.34|679.19|676.79|675.77|673.37|0
1657220400000|2022-07-07 19:00:00|678.96|676.56|680.33|677.93|680.56|678.16|678.05|675.65|0
1657220700000|2022-07-07 19:05:00|680.79|678.39|681.7|679.3|682.62|680.22|679.88|677.48|0
1657221000000|2022-07-07 19:10:00|681.93|679.53|684.91|682.51|685.14|682.74|681.02|678.62|0
1657221300000|2022-07-07 19:15:00|685.14|682.74|685.82|683.42|686.97|684.57|684.68|682.28|0
1657221600000|2022-07-07 19:20:00|685.59|683.19|683.53|681.13|687.42|685.02|683.3|680.9|0
1657221900000|2022-07-07 19:25:00|683.3|680.9|680.32|677.92|684.21|681.81|680.32|677.92|0
1657222200000|2022-07-07 19:30:00|680.55|678.15|682.84|680.44|683.98|681.58|680.09|677.69|0
1657222500000|2022-07-07 19:35:00|683.07|680.67|677.81|675.41|684.67|682.27|677.12|674.72|0
1657222800000|2022-07-07 19:40:00|677.58|675.18|678.15|675.75|680.55|678.15|677.12|674.72|0
1657223100000|2022-07-07 19:45:00|677.92|675.52|679.75|677.35|680.89|678.49|676.32|673.92|0
1657223400000|2022-07-07 19:50:00|681.81|679.41|679.06|676.66|682.5|680.1|675.86|673.46|0
1657223700000|2022-07-07 19:55:00|678.38|675.98|680.43|678.03|682.26|679.86|677.46|675.06|0
1657224000000|2022-07-07 20:00:00|677.92|675.52|676.09|673.69|678.6|676.2|675.63|673.23|0
1657224300000|2022-07-07 20:05:00|675.86|673.46|676.09|673.69|677.23|674.83|675.74|673.34|0
1657224600000|2022-07-07 20:10:00|675.86|673.46|674.94|672.54|677|674.6|674.71|672.31|0
1657224900000|2022-07-07 20:15:00|675.14|672.34|674|671.2|675.14|672.34|673.32|670.52|0
1657225200000|2022-07-07 20:20:00|674.23|671.43|674|671.2|674.45|671.65|673.65|670.85|0
1657225500000|2022-07-07 20:25:00|674.22|671.42|675.18|672.38|675.41|672.61|674.22|671.42|0
1657225800000|2022-07-07 20:30:00|674.95|672.15|674.72|671.92|675.63|672.83|674.26|671.46|0
1657226100000|2022-07-07 20:35:00|674.49|671.69|674.72|671.92|675.4|672.6|674.37|671.57|0
1657226400000|2022-07-07 20:40:00|674.95|672.15|674.63|671.83|675.17|672.37|674.26|671.46|0
1657226700000|2022-07-07 20:45:00|674.4|671.6|673.37|670.57|675.31|672.51|673.26|670.46|0
1657227000000|2022-07-07 20:50:00|673.26|670.46|674.4|671.6|674.63|671.83|673.26|670.46|0
1657227300000|2022-07-07 20:55:00|674.63|671.83|674.5|671.7|674.85|672.05|674.17|671.37|0
1657227600000|2022-07-07 21:00:00|674.38|671.58|673.05|670.25|674.45|671.65|672.28|669.48|0
1657227900000|2022-07-07 21:05:00|672.88|670.08|672.78|669.98|673.05|670.25|672.75|669.95|0
1657228200000|2022-07-07 21:10:00|672.81|670.01|672.95|670.15|673.08|670.28|672.57|669.77|0
1657228500000|2022-07-07 21:15:00|673.01|670.21|673.11|670.31|673.17|670.37|672.81|670.01|0
1657228800000|2022-07-07 21:20:00|673.15|670.35|673.91|671.11|674.77|671.97|673.14|670.34|0
1657229100000|2022-07-07 21:25:00|673.95|671.15|674.24|671.44|674.64|671.84|673.85|671.05|0
1657229400000|2022-07-07 21:30:00|674.07|671.27|674.84|672.04|675.17|672.37|674.07|671.27|0
1657229700000|2022-07-07 21:35:00|674.86|672.06|674.96|672.16|675.16|672.36|674.86|672.06|0
1657230000000|2022-07-07 21:40:00|675|672.2|674.56|671.76|675|672.2|674.39|671.59|0
1657230300000|2022-07-07 21:45:00|674.53|671.73|674.66|671.86|675.1|672.3|674.53|671.73|0
1657230600000|2022-07-07 21:50:00|674.45|671.65|673.66|670.86|674.45|671.65|673.53|670.73|0
1657230900000|2022-07-07 21:55:00|673.76|670.96|672.59|669.79|674.1|671.3|672.59|669.79|0
1657231200000|2022-07-07 22:00:00|672.65|669.85|674.59|671.79|674.82|672.02|672.2|669.4|0
1657231500000|2022-07-07 22:05:00|674.48|671.68|675.05|672.25|675.62|672.82|674.25|671.45|0
1657231800000|2022-07-07 22:10:00|675.16|672.36|675.28|672.48|675.51|672.71|674.36|671.56|0
1657232100000|2022-07-07 22:15:00|675.05|672.25|674.59|671.79|675.5|672.7|674.36|671.56|0
1657232400000|2022-07-07 22:20:00|674.7|671.9|675.5|672.7|675.5|672.7|674.01|671.21|0
1657232700000|2022-07-07 22:25:00|675.27|672.47|674.81|672.01|675.27|672.47|674.81|672.01|0
1657233000000|2022-07-07 22:30:00|675.04|672.24|673.67|670.87|675.04|672.24|673.44|670.64|0
1657233300000|2022-07-07 22:35:00|673.44|670.64|672.3|669.5|673.9|671.1|672.3|669.5|0
1657233600000|2022-07-07 22:40:00|672.53|669.73|672.75|669.95|672.98|670.18|672.07|669.27|0
1657233900000|2022-07-07 22:45:00|672.52|669.72|672.98|670.18|673.89|671.09|672.07|669.27|0
1657234200000|2022-07-07 22:50:00|673.09|670.29|673.89|671.09|673.89|671.09|672.98|670.18|0
1657234500000|2022-07-07 22:55:00|673.66|670.86|674.8|672|675.26|672.46|673.43|670.63|0
1657234800000|2022-07-07 23:00:00|675.03|672.23|673.88|671.08|675.48|672.68|672.97|670.17|0
1657235100000|2022-07-07 23:05:00|673.77|670.97|671.37|668.57|673.77|670.97|670.69|667.89|0
1657235400000|2022-07-07 23:10:00|671.26|668.46|672.06|669.26|672.51|669.71|670.92|668.12|0
1657235700000|2022-07-07 23:15:00|672.28|669.48|671.83|669.03|673.42|670.62|671.83|669.03|0
1657236000000|2022-07-07 23:20:00|671.6|668.8|672.51|669.71|672.51|669.71|671.37|668.57|0
1657236300000|2022-07-07 23:25:00|672.74|669.94|672.84|670.04|672.96|670.16|672.28|669.48|0
1657236600000|2022-07-07 23:30:00|672.96|670.16|672.73|669.93|672.96|670.16|671.82|669.02|0
1657236900000|2022-07-07 23:35:00|672.96|670.16|673.19|670.39|673.87|671.07|672.96|670.16|0
1657237200000|2022-07-07 23:40:00|672.73|669.93|673.64|670.84|674.43|671.63|671.59|668.79|0
1657237500000|2022-07-07 23:45:00|672.95|670.15|673.41|670.61|673.75|670.95|671.81|669.01|0
1657237800000|2022-07-07 23:50:00|673.52|670.72|673.18|670.38|673.64|670.84|672.27|669.47|0
1657238100000|2022-07-07 23:55:00|673.41|670.61|672.04|669.24|673.41|670.61|672.04|669.24|0
1657238400000|2022-07-08 00:00:00|672.72|669.92|673.4|670.6|676.83|674.03|672.37|669.57|0
1657238700000|2022-07-08 00:05:00|673.17|670.37|670.21|667.41|673.17|670.37|669.3|666.5|0
1657239000000|2022-07-08 00:10:00|670.09|667.29|669.98|667.18|671.12|668.32|669.75|666.95|0
1657239300000|2022-07-08 00:15:00|670.21|667.41|672.26|669.46|672.26|669.46|669.52|666.72|0
1657239600000|2022-07-08 00:20:00|672.48|669.68|671.45|668.65|672.48|669.68|669.98|667.18|0
1657239900000|2022-07-08 00:25:00|671.34|668.54|671.68|668.88|672.02|669.22|670.66|667.86|0
1657240200000|2022-07-08 00:30:00|671.57|668.77|670.99|668.19|672.13|669.33|670.65|667.85|0
1657240500000|2022-07-08 00:35:00|670.88|668.08|673.16|670.36|673.39|670.59|670.88|668.08|0
1657240800000|2022-07-08 00:40:00|673.39|670.59|674.75|671.95|676.58|673.78|673.16|670.36|0
1657241100000|2022-07-08 00:45:00|674.53|671.73|674.75|671.95|675.09|672.29|674.07|671.27|0
1657241400000|2022-07-08 00:50:00|674.86|672.06|675.89|673.09|676.69|673.89|674.4|671.6|0
1657241700000|2022-07-08 00:55:00|676|673.2|676.68|673.88|677.6|674.8|675.54|672.74|0
1657242000000|2022-07-08 01:00:00|676.57|673.77|674.97|672.17|677.37|674.57|674.97|672.17|0
1657242300000|2022-07-08 01:05:00|674.52|671.72|674.85|672.05|675.43|672.63|674.52|671.72|0
1657242600000|2022-07-08 01:10:00|674.74|671.94|676.34|673.54|676.57|673.77|674.74|671.94|0
1657242900000|2022-07-08 01:15:00|676.57|673.77|676.9|674.1|679.08|676.28|676.11|673.31|0
1657243200000|2022-07-08 01:20:00|676.79|673.99|676.67|673.87|677.02|674.22|675.88|673.08|0
1657243500000|2022-07-08 01:25:00|676.56|673.76|677.81|675.01|678.16|675.36|676.33|673.53|0
1657243800000|2022-07-08 01:30:00|677.93|675.13|675.92|673.12|678.5|675.7|675.65|672.85|0
1657244100000|2022-07-08 01:35:00|676.03|673.23|675.69|672.89|676.03|673.23|674.55|671.75|0
1657244400000|2022-07-08 01:40:00|675.46|672.66|677.28|674.48|677.51|674.71|675|672.2|0
1657244700000|2022-07-08 01:45:00|677.51|674.71|675.11|672.31|677.51|674.71|674.54|671.74|0
1657245000000|2022-07-08 01:50:00|675.23|672.43|673.4|670.6|675.45|672.65|672.72|669.92|0
1657245300000|2022-07-08 01:55:00|673.17|670.37|673.85|671.05|674.08|671.28|672.49|669.69|0
1657245600000|2022-07-08 02:00:00|674.08|671.28|674.31|671.51|675.45|672.65|674.08|671.28|0
1657245900000|2022-07-08 02:05:00|674.08|671.28|672.94|670.14|674.31|671.51|672.71|669.91|0
1657246200000|2022-07-08 02:10:00|672.82|670.02|674.08|671.28|674.76|671.96|672.82|670.02|0
1657246500000|2022-07-08 02:15:00|674.3|671.5|674.53|671.73|674.99|672.19|673.73|670.93|0
1657246800000|2022-07-08 02:20:00|674.76|671.96|674.98|672.18|675.44|672.64|674.53|671.73|0
1657247100000|2022-07-08 02:25:00|675.21|672.41|676.12|673.32|676.35|673.55|674.07|671.27|0
1657247400000|2022-07-08 02:30:00|676.58|673.78|673.38|670.58|677.83|675.03|672.93|670.13|0
1657247700000|2022-07-08 02:35:00|673.15|670.35|674.98|672.18|675.2|672.4|672.7|669.9|0
1657248000000|2022-07-08 02:40:00|674.86|672.06|673.15|670.35|675.43|672.63|673.15|670.35|0
1657248300000|2022-07-08 02:45:00|672.92|670.12|669.73|666.93|672.92|670.12|668.59|665.79|0
1657248600000|2022-07-08 02:50:00|669.38|666.58|670.87|668.07|671.43|668.63|669.05|666.25|0
1657248900000|2022-07-08 02:55:00|670.75|667.95|665.86|663.06|670.98|668.18|664.49|661.69|0
1657249200000|2022-07-08 03:00:00|666.09|663.29|666.87|664.07|668.13|665.33|664.26|661.46|0
1657249500000|2022-07-08 03:05:00|666.77|663.97|667.78|664.98|668.36|665.56|665.86|663.06|0
1657249800000|2022-07-08 03:10:00|667.9|665.1|668.58|665.78|669.72|666.92|666.99|664.19|0
1657250100000|2022-07-08 03:15:00|668.81|666.01|668.35|665.55|669.49|666.69|667.67|664.87|0
1657250400000|2022-07-08 03:20:00|668.23|665.43|669.6|666.8|669.6|666.8|667.44|664.64|0
1657250700000|2022-07-08 03:25:00|669.72|666.92|668.12|665.32|670.4|667.6|667.21|664.41|0
1657251000000|2022-07-08 03:30:00|668.8|666|669.03|666.23|671.76|668.96|668.57|665.77|0
1657251300000|2022-07-08 03:35:00|669.48|666.68|668.57|665.77|670.17|667.37|668.57|665.77|0
1657251600000|2022-07-08 03:40:00|668.8|666|666.29|663.49|669.03|666.23|665.84|663.04|0
1657251900000|2022-07-08 03:45:00|666.52|663.72|667.43|664.63|667.99|665.19|664.36|661.56|0
1657252200000|2022-07-08 03:50:00|667.2|664.4|666.62|663.82|667.43|664.63|665.49|662.69|0
1657252500000|2022-07-08 03:55:00|666.52|663.72|664.69|661.89|666.52|663.72|664.24|661.44|0
1657252800000|2022-07-08 04:00:00|664.8|662|667.3|664.5|667.42|664.62|664.47|661.67|0
1657253100000|2022-07-08 04:05:00|667.42|664.62|667.19|664.39|667.88|665.08|665.15|662.35|0
1657253400000|2022-07-08 04:10:00|667.42|664.62|665.82|663.02|667.65|664.85|665.37|662.57|0
1657253700000|2022-07-08 04:15:00|665.6|662.8|665.37|662.57|666.73|663.93|665.37|662.57|0
1657254000000|2022-07-08 04:20:00|665.6|662.8|666.28|663.48|666.28|663.48|665.48|662.68|0
1657254300000|2022-07-08 04:25:00|666.05|663.25|666.05|663.25|666.5|663.7|665.25|662.45|0
1657254600000|2022-07-08 04:30:00|666.73|663.93|666.61|663.81|668.32|665.52|666.27|663.47|0
1657254900000|2022-07-08 04:35:00|666.73|663.93|666.72|663.92|667.41|664.61|665.81|663.01|0
1657255200000|2022-07-08 04:40:00|666.5|663.7|666.49|663.69|667.18|664.38|665.81|663.01|0
1657255500000|2022-07-08 04:45:00|666.27|663.47|666.49|663.69|666.49|663.69|665.58|662.78|0
1657255800000|2022-07-08 04:50:00|666.37|663.57|666.94|664.14|666.94|664.14|666.04|663.24|0
1657256100000|2022-07-08 04:55:00|667.17|664.37|668.87|666.07|669.45|666.65|667.17|664.37|0
1657256400000|2022-07-08 05:00:00|668.99|666.19|667.17|664.37|669.67|666.87|667.17|664.37|0
1657256700000|2022-07-08 05:05:00|667.5|664.7|667.62|664.82|668.19|665.39|666.48|663.68|0
1657257000000|2022-07-08 05:10:00|667.39|664.59|666.71|663.91|668.53|665.73|666.48|663.68|0
1657257300000|2022-07-08 05:15:00|666.82|664.02|667.27|664.47|668.53|665.73|666.48|663.68|0
1657257600000|2022-07-08 05:20:00|667.16|664.36|665.11|662.31|667.16|664.36|665.11|662.31|0
1657257900000|2022-07-08 05:25:00|665.34|662.54|666.25|663.45|667.61|664.81|665.34|662.54|0
1657258200000|2022-07-08 05:30:00|666.02|663.22|666.93|664.13|667.15|664.35|665.34|662.54|0
1657258500000|2022-07-08 05:35:00|667.15|664.35|666.01|663.21|668.06|665.26|666.01|663.21|0
1657258800000|2022-07-08 05:40:00|665.79|662.99|663.51|660.71|666.24|663.44|663.06|660.26|0
1657259100000|2022-07-08 05:45:00|663.28|660.48|665.1|662.3|665.1|662.3|662.83|660.03|0
1657259400000|2022-07-08 05:50:00|664.87|662.07|661.92|659.12|665.1|662.3|661.92|659.12|0
1657259700000|2022-07-08 05:55:00|662.14|659.34|662.37|659.57|663.05|660.25|660.78|657.98|0
1657260000000|2022-07-08 06:00:00|662.82|660.02|663.73|660.93|665.1|662.3|662.7|659.9|0
1657260300000|2022-07-08 06:05:00|663.5|660.7|665.2|662.4|666.11|663.31|663.27|660.47|0
1657260600000|2022-07-08 06:10:00|665.32|662.52|665.43|662.63|667.14|664.34|665.2|662.4|0
1657260900000|2022-07-08 06:15:00|665.32|662.52|664.4|661.6|666.23|663.43|663.61|660.81|0
1657261200000|2022-07-08 06:20:00|664.63|661.83|662.81|660.01|664.74|661.94|662.81|660.01|0
1657261500000|2022-07-08 06:25:00|663.04|660.24|662.8|660|663.61|660.81|662.14|659.34|0
1657261800000|2022-07-08 06:30:00|662.7|659.9|661.89|659.09|662.92|660.12|661.79|658.99|0
1657262100000|2022-07-08 06:35:00|661.79|658.99|663.6|660.8|663.83|661.03|661.33|658.53|0
1657262400000|2022-07-08 06:40:00|663.37|660.57|663.82|661.02|664.05|661.25|663.14|660.34|0
1657262700000|2022-07-08 06:45:00|663.93|661.13|665.41|662.61|665.98|663.18|663.82|661.02|0
1657263000000|2022-07-08 06:50:00|665.18|662.38|666.55|663.75|666.77|663.97|665.18|662.38|0
1657263300000|2022-07-08 06:55:00|666.77|663.97|668.19|664.83|668.41|665.05|666.37|663.01|0
1657263600000|2022-07-08 07:00:00|667.96|664.6|666.59|663.23|668.64|665.28|665.69|662.33|0
1657263900000|2022-07-08 07:05:00|666.81|663.93|665.66|663.26|667.04|664.16|664.07|661.67|0
1657264200000|2022-07-08 07:10:00|665.77|663.37|665.43|663.03|667.7|665.3|664.75|662.35|0
1657264500000|2022-07-08 07:15:00|665.88|663.48|667.81|665.41|668.49|666.09|665.65|663.25|0
1657264800000|2022-07-08 07:20:00|667.7|665.3|669.29|666.89|669.85|667.45|667.24|664.84|0
1657265100000|2022-07-08 07:25:00|669.17|666.77|667.92|665.52|669.97|667.57|667.69|665.29|0
1657265400000|2022-07-08 07:30:00|667.8|665.4|671.33|668.93|671.79|669.39|667.8|665.4|0
1657265700000|2022-07-08 07:35:00|671.56|669.16|672.47|670.07|674.17|671.77|671.33|668.93|0
1657266000000|2022-07-08 07:40:00|672.58|670.18|670.19|667.79|673.38|670.98|669.96|667.56|0
1657266300000|2022-07-08 07:45:00|670.3|667.9|669.5|667.1|670.42|668.02|668.6|666.2|0
1657266600000|2022-07-08 07:50:00|669.39|666.99|667.68|665.28|669.61|667.21|666.77|664.37|0
1657266900000|2022-07-08 07:55:00|667.91|665.51|669.14|666.74|669.25|666.85|667.55|665.15|0
1657267200000|2022-07-08 08:00:00|668.69|666.29|669.37|666.97|669.6|667.2|668.46|666.06|0
1657267500000|2022-07-08 08:05:00|669.25|666.85|672.33|669.93|672.78|670.38|668.69|666.29|0
1657267800000|2022-07-08 08:10:00|672.55|670.15|671.29|668.89|673.47|671.07|670.73|668.33|0
1657268100000|2022-07-08 08:15:00|671.75|669.35|670.27|667.87|671.87|669.47|669.47|667.07|0
1657268400000|2022-07-08 08:20:00|669.36|666.96|667.99|665.59|669.7|667.3|666.86|664.46|0
1657268700000|2022-07-08 08:25:00|667.77|665.37|666.4|664|668.45|666.05|666.4|664|0
1657269000000|2022-07-08 08:30:00|666.17|663.77|664.58|662.18|666.28|663.88|664.23|661.83|0
1657269300000|2022-07-08 08:35:00|664.35|661.95|663.09|660.69|664.81|662.41|662.76|660.36|0
1657269600000|2022-07-08 08:40:00|662.99|660.59|664.8|662.4|664.8|662.4|662.76|660.36|0
1657269900000|2022-07-08 08:45:00|664.35|661.95|664.34|661.94|665.48|663.08|663.21|660.81|0
1657270200000|2022-07-08 08:50:00|664.23|661.83|666.62|664.22|666.84|664.44|663.66|661.26|0
1657270500000|2022-07-08 08:55:00|666.84|664.44|664.34|661.94|666.84|664.44|664.11|661.71|0
1657270800000|2022-07-08 09:00:00|664.45|662.05|662.14|659.74|664.79|662.39|661.39|658.99|0
1657271100000|2022-07-08 09:05:00|661.91|659.51|661.69|659.29|662.37|659.97|661.46|659.06|0
1657271400000|2022-07-08 09:10:00|661.46|659.06|661|658.6|662.82|660.42|660.78|658.38|0
1657271700000|2022-07-08 09:15:00|660.78|658.38|660.32|657.92|663.27|660.87|660.32|657.92|0
1657272000000|2022-07-08 09:20:00|660.09|657.69|662.13|659.73|662.36|659.96|659.41|657.01|0
1657272300000|2022-07-08 09:25:00|661.91|659.51|663.49|661.09|663.95|661.55|661|658.6|0
1657272600000|2022-07-08 09:30:00|663.6|661.2|666.22|663.82|666.45|664.05|663.04|660.64|0
1657272900000|2022-07-08 09:35:00|666.33|663.93|668.26|665.86|668.26|665.86|665.76|663.36|0
1657273200000|2022-07-08 09:40:00|668.72|666.32|669.96|667.56|670.65|668.25|668.04|665.64|0
1657273500000|2022-07-08 09:45:00|669.85|667.45|668.37|665.97|670.31|667.91|668.26|665.86|0
1657273800000|2022-07-08 09:50:00|667.8|665.4|668.26|665.86|669.39|666.99|667.58|665.18|0
1657274100000|2022-07-08 09:55:00|668.14|665.74|669.73|667.33|670.99|668.59|668.14|665.74|0
1657274400000|2022-07-08 10:00:00|669.39|666.99|670.53|668.13|671.44|669.04|669.39|666.99|0
1657274700000|2022-07-08 10:05:00|670.76|668.36|673.94|671.54|673.94|671.54|670.53|668.13|0
1657275000000|2022-07-08 10:10:00|673.83|671.43|674.74|672.34|675.66|673.26|672.69|670.29|0
1657275300000|2022-07-08 10:15:00|674.97|672.57|678.16|675.76|678.16|675.76|674.51|672.11|0
1657275600000|2022-07-08 10:20:00|678.39|675.99|679.08|676.68|679.41|677.01|676.79|674.39|0
1657275900000|2022-07-08 10:25:00|679.41|677.01|681.27|678.87|683.1|680.7|678.39|675.99|0
1657276200000|2022-07-08 10:30:00|681.04|678.64|681.15|678.75|682.87|680.47|679.9|677.5|0
1657276500000|2022-07-08 10:35:00|680.69|678.29|679.44|677.04|681.61|679.21|678.07|675.67|0
1657276800000|2022-07-08 10:40:00|679.67|677.27|678.98|676.58|679.67|677.27|678.3|675.9|0
1657277100000|2022-07-08 10:45:00|679.21|676.81|676.7|674.3|679.21|676.81|676.47|674.07|0
1657277400000|2022-07-08 10:50:00|676.92|674.52|672.59|670.19|677.26|674.86|672.36|669.96|0
1657277700000|2022-07-08 10:55:00|672.13|669.73|670.31|667.91|672.13|669.73|668.72|666.32|0
1657278000000|2022-07-08 11:00:00|670.54|668.14|672.13|669.73|672.81|670.41|670.54|668.14|0
1657278300000|2022-07-08 11:05:00|672.24|669.84|669.96|667.56|672.36|669.96|669.62|667.22|0
1657278600000|2022-07-08 11:10:00|670.08|667.68|671.9|669.5|673.04|670.64|669.85|667.45|0
1657278900000|2022-07-08 11:15:00|671.44|669.04|674.4|672|674.4|672|671.44|669.04|0
1657279200000|2022-07-08 11:20:00|674.28|671.88|676.45|674.05|676.68|674.28|673.37|670.97|0
1657279500000|2022-07-08 11:25:00|676.68|674.28|674.85|672.45|676.91|674.51|673.49|671.09|0
1657279800000|2022-07-08 11:30:00|675.08|672.68|675.54|673.14|676.68|674.28|674.85|672.45|0
1657280100000|2022-07-08 11:35:00|675.31|672.91|674.62|672.22|675.53|673.13|673.03|670.63|0
1657280400000|2022-07-08 11:40:00|674.27|671.87|672.9|670.5|674.85|672.45|671.43|669.03|0
1657280700000|2022-07-08 11:45:00|673.02|670.62|676.21|673.81|676.21|673.81|673.02|670.62|0
1657281000000|2022-07-08 11:50:00|675.99|673.59|675.86|673.46|676.9|674.5|674.62|672.22|0
1657281300000|2022-07-08 11:55:00|675.76|673.36|674.61|672.21|675.86|673.46|672.79|670.39|0
1657281600000|2022-07-08 12:00:00|674.38|671.98|676.89|674.49|676.89|674.49|673.93|671.53|0
1657281900000|2022-07-08 12:05:00|676.66|674.26|675.29|672.89|676.66|674.26|674.38|671.98|0
1657282200000|2022-07-08 12:10:00|675.06|672.66|677.12|674.72|677.34|674.94|674.84|672.44|0
1657282500000|2022-07-08 12:15:00|676.89|674.49|676.66|674.26|678.49|676.09|676.43|674.03|0
1657282800000|2022-07-08 12:20:00|676.89|674.49|676.88|674.48|678.94|676.54|676.2|673.8|0
1657283100000|2022-07-08 12:25:00|676.76|674.36|676.76|674.36|678.02|675.62|675.51|673.11|0
1657283400000|2022-07-08 12:30:00|676.65|674.25|663.24|660.84|676.65|674.25|658.02|655.62|0
1657283700000|2022-07-08 12:35:00|664.83|662.43|664.83|662.43|668.7|666.3|660.85|658.45|0
1657284000000|2022-07-08 12:40:00|665.06|662.66|655.53|653.13|665.06|662.66|655.3|652.9|0
1657284300000|2022-07-08 12:45:00|655.98|653.58|648.28|645.88|657.79|655.39|646.48|644.08|0
1657284600000|2022-07-08 12:50:00|648.05|645.65|653.71|651.31|655.3|652.9|648.05|645.65|0
1657284900000|2022-07-08 12:55:00|653.48|651.08|659.38|656.98|659.83|657.43|653.48|651.08|0
1657285200000|2022-07-08 13:00:00|660.29|657.89|663.12|660.72|663.7|661.3|659.83|657.43|0
1657285500000|2022-07-08 13:05:00|662.56|660.16|660.97|658.57|663.7|661.3|658.69|656.29|0
1657285800000|2022-07-08 13:10:00|661.3|658.9|662.38|659.98|662.61|660.21|657.78|655.38|0
1657286100000|2022-07-08 13:15:00|662.61|660.21|663.74|661.34|664.2|661.8|660.11|657.71|0
1657286400000|2022-07-08 13:20:00|663.97|661.57|662.6|660.2|663.97|661.57|660.79|658.39|0
1657286700000|2022-07-08 13:25:00|662.83|660.43|663.74|661.34|663.97|661.57|660.33|657.93|0
1657287000000|2022-07-08 13:30:00|662.71|660.31|665.1|662.7|667.38|664.98|659.65|657.25|0
1657287300000|2022-07-08 13:35:00|663.62|661.22|670.12|667.72|671.48|669.08|661.57|659.17|0
1657287600000|2022-07-08 13:40:00|669.43|667.03|669.05|666.65|674.45|672.05|666.7|664.3|0
1657287900000|2022-07-08 13:45:00|669.38|666.98|658.56|656.16|671.79|669.39|657.88|655.48|0
1657288200000|2022-07-08 13:50:00|658.11|655.71|652.66|650.26|658.56|656.16|650.39|647.99|0
1657288500000|2022-07-08 13:55:00|651.98|649.58|653.11|650.71|656.97|654.57|650.39|647.99|0
1657288800000|2022-07-08 14:00:00|653.39|650.99|657.48|655.08|657.48|655.08|647.94|645.54|0
1657289100000|2022-07-08 14:05:00|657.71|655.31|655.43|653.03|657.71|655.31|651.57|649.17|0
1657289400000|2022-07-08 14:10:00|654.29|651.89|661.8|659.4|662.71|660.31|653.61|651.21|0
1657289700000|2022-07-08 14:15:00|662.03|659.63|662.48|660.08|664.08|661.68|660.66|658.26|0
1657290000000|2022-07-08 14:20:00|662.36|659.96|668.87|666.47|668.87|666.47|660.2|657.8|0
1657290300000|2022-07-08 14:25:00|669.1|666.7|678.94|676.54|681.46|679.06|669.1|666.7|0
1657290600000|2022-07-08 14:30:00|679.86|677.46|680.54|678.14|682.15|679.75|678.71|676.31|0
1657290900000|2022-07-08 14:35:00|680.77|678.37|682.84|680.44|685.82|683.42|679.86|677.46|0
1657291200000|2022-07-08 14:40:00|683.07|680.67|684.08|681.68|685.38|682.98|680.08|677.68|0
1657291500000|2022-07-08 14:45:00|683.85|681.45|682.93|680.53|684.77|682.37|682.93|680.53|0
1657291800000|2022-07-08 14:50:00|682.7|680.3|676.84|674.44|683.16|680.76|675.59|673.19|0
1657292100000|2022-07-08 14:55:00|676.96|674.56|682.7|680.3|684.19|681.79|676.96|674.56|0
1657292400000|2022-07-08 15:00:00|683.39|680.99|683.16|680.76|685.23|682.83|681.09|678.69|0
1657292700000|2022-07-08 15:05:00|683.39|680.99|689.6|687.2|689.83|687.43|681.09|678.69|0
1657293000000|2022-07-08 15:10:00|689.37|686.97|685.1|682.7|690.29|687.89|684.76|682.36|0
1657293300000|2022-07-08 15:15:00|685.22|682.82|683.61|681.21|686.6|684.2|682.46|680.06|0
1657293600000|2022-07-08 15:20:00|683.84|681.44|687.06|684.66|688.21|685.81|683.84|681.44|0
1657293900000|2022-07-08 15:25:00|687.52|685.12|690.51|688.11|693.28|690.88|687.4|685|0
1657294200000|2022-07-08 15:30:00|690.74|688.34|692.12|689.72|692.81|690.41|688.44|686.04|0
1657294500000|2022-07-08 15:35:00|692.35|689.95|687.97|685.57|692.35|689.95|685.9|683.5|0
1657294800000|2022-07-08 15:40:00|688.2|685.8|685.67|683.27|688.66|686.26|684.75|682.35|0
1657295100000|2022-07-08 15:45:00|686.36|683.96|680.61|678.21|686.36|683.96|678.88|676.48|0
1657295400000|2022-07-08 15:50:00|680.38|677.98|683.6|681.2|684.29|681.89|679.92|677.52|0
1657295700000|2022-07-08 15:55:00|683.37|680.97|686.81|684.41|686.81|684.41|682.68|680.28|0
1657296000000|2022-07-08 16:00:00|687.04|684.64|684.28|681.88|687.04|684.64|683.82|681.42|0
1657296300000|2022-07-08 16:05:00|684.05|681.65|677.85|675.45|684.28|681.88|676.7|674.3|0
1657296600000|2022-07-08 16:10:00|677.62|675.22|677.05|674.65|680.26|677.86|676.36|673.96|0
1657296900000|2022-07-08 16:15:00|677.28|674.88|680.26|677.86|680.26|677.86|676.13|673.73|0
1657297200000|2022-07-08 16:20:00|680.03|677.63|674.3|671.9|681.41|679.01|673.84|671.44|0
1657297500000|2022-07-08 16:25:00|674.98|672.58|669.26|666.86|675.55|673.15|668.8|666.4|0
1657297800000|2022-07-08 16:30:00|668.8|666.4|667.88|665.48|670.63|668.23|665.83|663.43|0
1657298100000|2022-07-08 16:35:00|667.65|665.25|663.31|660.91|670.17|667.77|663.08|660.68|0
1657298400000|2022-07-08 16:40:00|662.86|660.46|665.14|662.74|665.37|662.97|660.57|658.17|0
1657298700000|2022-07-08 16:45:00|664.91|662.51|666.51|664.11|666.96|664.56|660.57|658.17|0
1657299000000|2022-07-08 16:50:00|666.28|663.88|662.85|660.45|666.73|664.33|660.34|657.94|0
1657299300000|2022-07-08 16:55:00|662.62|660.22|661.13|658.73|665.36|662.96|660.34|657.94|0
1657299600000|2022-07-08 17:00:00|660.57|658.17|658.74|656.34|663.08|660.68|656.92|654.52|0
1657299900000|2022-07-08 17:05:00|658.51|656.11|665.71|663.31|665.93|663.53|658.51|656.11|0
1657300200000|2022-07-08 17:10:00|665.93|663.53|667.07|664.67|668.44|666.04|665.48|663.08|0
1657300500000|2022-07-08 17:15:00|666.84|664.44|665.24|662.84|667.07|664.67|663.19|660.79|0
1657300800000|2022-07-08 17:20:00|664.79|662.39|664.56|662.16|665.7|663.3|663.65|661.25|0
1657301100000|2022-07-08 17:25:00|664.79|662.39|671.76|669.36|671.99|669.59|664.79|662.39|0
1657301400000|2022-07-08 17:30:00|671.99|669.59|670.84|668.44|671.99|669.59|669.47|667.07|0
1657301700000|2022-07-08 17:35:00|671.07|668.67|671.76|669.36|672.44|670.04|668.33|665.93|0
1657302000000|2022-07-08 17:40:00|671.99|669.59|672.67|670.27|674.28|671.88|671.53|669.13|0
1657302300000|2022-07-08 17:45:00|672.78|670.38|676.56|674.16|677.02|674.62|671.07|668.67|0
1657302600000|2022-07-08 17:50:00|676.79|674.39|677.71|675.31|678.63|676.23|675.65|673.25|0
1657302900000|2022-07-08 17:55:00|677.48|675.08|672.94|670.54|677.71|675.31|671.34|668.94|0
1657303200000|2022-07-08 18:00:00|672.71|670.31|673.17|670.77|674.09|671.69|669.27|666.87|0
1657303500000|2022-07-08 18:05:00|673.4|671|677.98|675.58|678.67|676.27|673.4|671|0
1657303800000|2022-07-08 18:10:00|677.75|675.35|677.29|674.89|677.98|675.58|675.69|673.29|0
1657304100000|2022-07-08 18:15:00|677.52|675.12|678.67|676.27|678.67|676.27|675.92|673.52|0
1657304400000|2022-07-08 18:20:00|678.9|676.5|681.11|678.71|682.72|680.32|678.21|675.81|0
1657304700000|2022-07-08 18:25:00|680.65|678.25|682.49|680.09|683.18|680.78|679.5|677.1|0
1657305000000|2022-07-08 18:30:00|682.95|680.55|685.25|682.85|685.25|682.85|682.02|679.62|0
1657305300000|2022-07-08 18:35:00|685.48|683.08|685.71|683.31|687.09|684.69|683.63|681.23|0
1657305600000|2022-07-08 18:40:00|685.94|683.54|689.11|686.71|689.11|686.71|684.78|682.38|0
1657305900000|2022-07-08 18:45:00|688.88|686.48|685.19|682.79|689.34|686.94|685.19|682.79|0
1657306200000|2022-07-08 18:50:00|685.65|683.25|681.97|679.57|687.03|684.63|681.74|679.34|0
1657306500000|2022-07-08 18:55:00|681.74|679.34|687.49|685.09|687.49|685.09|681.05|678.65|0
1657306800000|2022-07-08 19:00:00|687.03|684.63|689.1|686.7|690.25|687.85|684.73|682.33|0
1657307100000|2022-07-08 19:05:00|689.33|686.93|683.11|680.71|689.33|686.93|682.53|680.13|0
1657307400000|2022-07-08 19:10:00|683.34|680.94|687.25|684.85|688.64|686.24|682.42|680.02|0
1657307700000|2022-07-08 19:15:00|687.72|685.32|685.18|682.78|687.72|685.32|683.8|681.4|0
1657308000000|2022-07-08 19:20:00|685.41|683.01|683.11|680.71|686.79|684.39|682.88|680.48|0
1657308300000|2022-07-08 19:25:00|682.88|680.48|682.88|680.48|684.03|681.63|681.5|679.1|0
1657308600000|2022-07-08 19:30:00|683.11|680.71|679.2|676.8|684.03|681.63|677.36|674.96|0
1657308900000|2022-07-08 19:35:00|679.43|677.03|678.96|676.56|682.18|679.78|676.9|674.5|0
1657309200000|2022-07-08 19:40:00|679.19|676.79|682.39|679.99|683.08|680.68|678.45|676.05|0
1657309500000|2022-07-08 19:45:00|681.7|679.3|678.35|675.95|682.39|679.99|677.56|675.16|0
1657309800000|2022-07-08 19:50:00|677.78|675.38|678.93|676.53|679.85|677.45|675.26|672.86|0
1657310100000|2022-07-08 19:55:00|678.7|676.3|673.65|671.25|681|678.6|672.27|669.87|0
1657310400000|2022-07-08 20:00:00|674.34|671.94|676.4|674|677.32|674.92|672.04|669.64|0
1657310700000|2022-07-08 20:05:00|676.63|674.23|676.63|674.23|677.55|675.15|675.94|673.54|0
1657311000000|2022-07-08 20:10:00|676.86|674.46|677.77|675.37|678|675.6|676.4|674|0
1657498500000|2022-07-11 00:15:00|664.81|662.01|663.31|660.51|664.81|662.01|662.98|660.18|0
1657498800000|2022-07-11 00:20:00|663.43|660.63|665.72|662.92|666.64|663.84|663.43|660.63|0
1657499100000|2022-07-11 00:25:00|665.49|662.69|667.1|664.3|668.48|665.68|665.49|662.69|0
1657499400000|2022-07-11 00:30:00|667.33|664.53|665.49|662.69|669.16|666.36|665.49|662.69|0
1657499700000|2022-07-11 00:35:00|665.72|662.92|665.72|662.92|666.41|663.61|664.8|662|0
1657500000000|2022-07-11 00:40:00|665.95|663.15|665.03|662.23|666.64|663.84|664.8|662|0
1657500300000|2022-07-11 00:45:00|664.8|662|665.03|662.23|666.17|663.37|664.8|662|0
1657500600000|2022-07-11 00:50:00|664.8|662|666.63|663.83|666.86|664.06|664.8|662|0
1657500900000|2022-07-11 00:55:00|666.51|663.71|666.74|663.94|668.46|665.66|666.51|663.71|0
1657501200000|2022-07-11 01:00:00|666.63|663.83|663.41|660.61|666.86|664.06|663.41|660.61|0
1657501500000|2022-07-11 01:05:00|662.96|660.16|661.35|658.55|662.96|660.16|659.52|656.72|0
1657501800000|2022-07-11 01:10:00|661.69|658.89|662.95|660.15|662.95|660.15|660.43|657.63|0
1657502100000|2022-07-11 01:15:00|663.18|660.38|660.31|657.51|663.18|660.38|659.06|656.26|0
1657502400000|2022-07-11 01:20:00|660.2|657.4|657.45|654.65|660.43|657.63|657.45|654.65|0
1657502700000|2022-07-11 01:25:00|657.68|654.88|656.54|653.74|658.6|655.8|656.54|653.74|0
1657503000000|2022-07-11 01:30:00|656.76|653.96|658.02|655.22|659.28|656.48|656.54|653.74|0
1657503300000|2022-07-11 01:35:00|658.14|655.34|656.53|653.73|658.14|655.34|654.7|651.9|0
1657503600000|2022-07-11 01:40:00|656.3|653.5|657.44|654.64|658.47|655.67|656.07|653.27|0
1657503900000|2022-07-11 01:45:00|657.22|654.42|656.76|653.96|658.13|655.33|655.72|652.92|0
1657504200000|2022-07-11 01:50:00|656.53|653.73|652.64|649.84|656.53|653.73|651.5|648.7|0
1657504500000|2022-07-11 01:55:00|652.41|649.61|651.5|648.7|653.55|650.75|651.04|648.24|0
1657504800000|2022-07-11 02:00:00|651.27|648.47|649.9|647.1|652.29|649.49|649.55|646.75|0
1657505100000|2022-07-11 02:05:00|649.67|646.87|650.12|647.32|651.27|648.47|649.21|646.41|0
1657505400000|2022-07-11 02:10:00|649.9|647.1|649.44|646.64|650.92|648.12|649.21|646.41|0
1657505700000|2022-07-11 02:15:00|649.55|646.75|649.21|646.41|649.67|646.87|649.21|646.41|0
1657506000000|2022-07-11 02:20:00|649.43|646.63|650.57|647.77|651.26|648.46|649.21|646.41|0
1657506300000|2022-07-11 02:25:00|650.35|647.55|651.48|648.68|651.49|648.69|650.12|647.32|0
1657506600000|2022-07-11 02:30:00|651.71|648.91|652.28|649.48|652.62|649.82|650.34|647.54|0
1657506900000|2022-07-11 02:35:00|652.17|649.37|651.82|649.02|652.85|650.05|650.57|647.77|0
1657507200000|2022-07-11 02:40:00|652.05|649.25|653.08|650.28|653.31|650.51|651.71|648.91|0
1657507500000|2022-07-11 02:45:00|652.85|650.05|651.48|648.68|653.08|650.28|650.9|648.1|0
1657507800000|2022-07-11 02:50:00|651.59|648.79|649.42|646.62|651.59|648.79|649.42|646.62|0
1657508100000|2022-07-11 02:55:00|649.19|646.39|649.65|646.85|650.79|647.99|649.19|646.39|0
1657508400000|2022-07-11 03:00:00|649.42|646.62|649.42|646.62|650.1|647.3|649.19|646.39|0
1657508700000|2022-07-11 03:05:00|649.19|646.39|650.55|647.75|650.78|647.98|649.19|646.39|0
1657509000000|2022-07-11 03:10:00|650.33|647.53|647.36|644.56|651.24|648.44|646.78|643.98|0
1657509300000|2022-07-11 03:15:00|647.47|644.67|648.5|645.7|648.61|645.81|645.99|643.19|0
1657509600000|2022-07-11 03:20:00|648.72|645.92|649.18|646.38|649.41|646.61|647.13|644.33|0
1657509900000|2022-07-11 03:25:00|649.29|646.49|649.86|647.06|650.32|647.52|648.6|645.8|0
1657510200000|2022-07-11 03:30:00|650.09|647.29|650.54|647.74|650.54|647.74|649.17|646.37|0
1657510500000|2022-07-11 03:35:00|650.31|647.51|651.91|649.11|651.91|649.11|650.09|647.29|0
1657510800000|2022-07-11 03:40:00|651.45|648.65|650.08|647.28|651.68|648.88|649.85|647.05|0
1657511100000|2022-07-11 03:45:00|650.31|647.51|650.99|648.19|651.22|648.42|649.63|646.83|0
1657511400000|2022-07-11 03:50:00|650.76|647.96|650.53|647.73|650.99|648.19|650.08|647.28|0
1657511700000|2022-07-11 03:55:00|650.31|647.51|651.22|648.42|651.45|648.65|650.08|647.28|0
1657512000000|2022-07-11 04:00:00|651.45|648.65|651.9|649.1|652.59|649.79|651.22|648.42|0
1657512300000|2022-07-11 04:05:00|651.67|648.87|651.44|648.64|651.67|648.87|651.21|648.41|0
1657512600000|2022-07-11 04:10:00|651.55|648.75|653.07|650.27|653.3|650.5|651.44|648.64|0
1657512900000|2022-07-11 04:15:00|653.3|650.5|652.61|649.81|653.3|650.5|652.39|649.59|0
1657513200000|2022-07-11 04:20:00|652.72|649.92|651.35|648.55|652.95|650.15|650.79|647.99|0
1657513500000|2022-07-11 04:25:00|651.47|648.67|651.47|648.67|651.93|649.13|650.78|647.98|0
1657513800000|2022-07-11 04:30:00|651.35|648.55|652.97|650.17|654.22|651.42|650.56|647.76|0
1657514100000|2022-07-11 04:35:00|653.08|650.28|652.51|649.71|653.42|650.62|652.05|649.25|0
1657514400000|2022-07-11 04:40:00|652.74|649.94|650.68|647.88|652.74|649.94|650.56|647.76|0
1657514700000|2022-07-11 04:45:00|650.91|648.11|650.91|648.11|651.82|649.02|650.91|648.11|0
1657515000000|2022-07-11 04:50:00|650.68|647.88|650.91|648.11|651.36|648.56|649.77|646.97|0
1657515300000|2022-07-11 04:55:00|650.68|647.88|650.45|647.65|651.13|648.33|649.99|647.19|0
1657515600000|2022-07-11 05:00:00|650.22|647.42|649.99|647.19|650.45|647.65|649.08|646.28|0
1657515900000|2022-07-11 05:05:00|649.76|646.96|649.53|646.73|651.13|648.33|649.3|646.5|0
1657516200000|2022-07-11 05:10:00|649.41|646.61|649.76|646.96|649.99|647.19|648.85|646.05|0
1657516500000|2022-07-11 05:15:00|649.99|647.19|651.35|648.55|651.81|649.01|649.98|647.18|0
1657516800000|2022-07-11 05:20:00|651.58|648.78|652.49|649.69|652.72|649.92|651.12|648.32|0
1657517100000|2022-07-11 05:25:00|652.72|649.92|651.57|648.77|652.72|649.92|650.44|647.64|0
1657517400000|2022-07-11 05:30:00|651.35|648.55|650.31|647.51|651.57|648.77|649.52|646.72|0
1657517700000|2022-07-11 05:35:00|650.43|647.63|651.34|648.54|651.57|648.77|649.98|647.18|0
1657518000000|2022-07-11 05:40:00|651.11|648.31|652.02|649.22|652.48|649.68|650.43|647.63|0
1657518300000|2022-07-11 05:45:00|652.25|649.45|650.65|647.85|652.48|649.68|650.43|647.63|0
1657518600000|2022-07-11 05:50:00|650.43|647.63|648.14|645.34|650.65|647.85|647.46|644.66|0
1657518900000|2022-07-11 05:55:00|647.92|645.12|648.14|645.34|649.39|646.59|647.01|644.21|0
1657519200000|2022-07-11 06:00:00|648.37|645.57|650.42|647.62|651.1|648.3|647|644.2|0
1657519500000|2022-07-11 06:05:00|650.65|647.85|641.09|638.29|650.65|647.85|638.92|636.12|0
1657519800000|2022-07-11 06:10:00|641.54|638.74|640.4|637.6|643.13|640.33|639.56|636.76|0
1657520100000|2022-07-11 06:15:00|640.18|637.38|643.67|640.87|643.79|640.99|639.95|637.15|0
1657520400000|2022-07-11 06:20:00|643.79|640.99|644.12|641.32|644.92|642.12|643.11|640.31|0
1657520700000|2022-07-11 06:25:00|644.24|641.44|645.6|642.8|646.28|643.48|643.79|640.99|0
1657521000000|2022-07-11 06:30:00|645.83|643.03|646.39|643.59|647.41|644.61|645.15|642.35|0
1657521300000|2022-07-11 06:35:00|646.5|643.7|646.16|643.36|647.41|644.61|645.37|642.57|0
1657521600000|2022-07-11 06:40:00|646.05|643.25|645.37|642.57|646.5|643.7|644.46|641.66|0
1657521900000|2022-07-11 06:45:00|645.14|642.34|644.68|641.88|645.59|642.79|644.23|641.43|0
1657522200000|2022-07-11 06:50:00|644.57|641.77|642.42|639.62|644.68|641.88|641.74|638.94|0
1657522500000|2022-07-11 06:55:00|642.19|639.39|642.98|640.18|644.45|641.65|642.19|639.39|0
1657522800000|2022-07-11 07:00:00|643.09|640.29|644.68|641.88|644.79|641.99|640.37|637.57|0
1657523100000|2022-07-11 07:05:00|644.25|641.85|647.53|645.13|649.24|646.84|643.91|641.51|0
1657523400000|2022-07-11 07:10:00|647.2|644.8|646.74|644.34|649.92|647.52|646.74|644.34|0
1657523700000|2022-07-11 07:15:00|646.29|643.89|649.57|647.17|649.69|647.29|645.38|642.98|0
1657524000000|2022-07-11 07:20:00|649.69|647.29|650.02|647.62|652.41|650.01|649.01|646.61|0
1657524300000|2022-07-11 07:25:00|649.91|647.51|647.75|645.35|650.59|648.19|647.41|645.01|0
1657524600000|2022-07-11 07:30:00|648.09|645.69|651.04|648.64|651.27|648.87|646.51|644.11|0
1657524900000|2022-07-11 07:35:00|651.27|648.87|650.36|647.96|653.43|651.03|650.13|647.73|0
1657525200000|2022-07-11 07:40:00|650.59|648.19|649.22|646.82|651.04|648.64|648.54|646.14|0
1657525500000|2022-07-11 07:45:00|649.68|647.28|647.63|645.23|651.6|649.2|647.4|645|0
1657525800000|2022-07-11 07:50:00|647.86|645.46|647.28|644.88|648.99|646.59|646.5|644.1|0
1657526100000|2022-07-11 07:55:00|647.4|645|648.08|645.68|649.22|646.82|646.95|644.55|0
1657526400000|2022-07-11 08:00:00|648.19|645.79|647.4|645|649.78|647.38|646.94|644.54|0
1657526700000|2022-07-11 08:05:00|647.51|645.11|650.12|647.72|650.91|648.51|647.4|645|0
1657527000000|2022-07-11 08:10:00|649.67|647.27|652.85|650.45|654.67|652.27|649.67|647.27|0
1657527300000|2022-07-11 08:15:00|652.73|650.33|654.66|652.26|655.57|653.17|651.82|649.42|0
1657527600000|2022-07-11 08:20:00|654.77|652.37|653.98|651.58|655.34|652.94|651.7|649.3|0
1657527900000|2022-07-11 08:25:00|653.75|651.35|651.7|649.3|654.43|652.03|651.7|649.3|0
1657528200000|2022-07-11 08:30:00|651.47|649.07|653.52|651.12|653.75|651.35|651.47|649.07|0
1657528500000|2022-07-11 08:35:00|653.29|650.89|654.32|651.92|655.77|653.37|653.06|650.66|0
1657528800000|2022-07-11 08:40:00|654.54|652.14|652.37|649.97|654.54|652.14|651.81|649.41|0
1657529100000|2022-07-11 08:45:00|652.27|649.87|652.37|649.97|652.83|650.43|651.58|649.18|0
1657529400000|2022-07-11 08:50:00|652.72|650.32|653.05|650.65|653.86|651.46|650.67|648.27|0
1657529700000|2022-07-11 08:55:00|652.94|650.54|652.03|649.63|652.94|650.54|650.67|648.27|0
1657530000000|2022-07-11 09:00:00|651.8|649.4|655.32|652.92|655.44|653.04|650.44|648.04|0
1657530300000|2022-07-11 09:05:00|655.21|652.81|655.55|653.15|656.12|653.72|653.96|651.56|0
1657530600000|2022-07-11 09:10:00|655.44|653.04|656.35|653.95|657.72|655.32|654.98|652.58|0
1657530900000|2022-07-11 09:15:00|656.69|654.29|656.35|653.95|657.6|655.2|655.66|653.26|0
1657531200000|2022-07-11 09:20:00|656.12|653.72|656.12|653.72|656.57|654.17|654.41|652.01|0
1657531500000|2022-07-11 09:25:00|656.34|653.94|654.98|652.58|657.94|655.54|654.29|651.89|0
1657531800000|2022-07-11 09:30:00|654.29|651.89|652.81|650.41|654.86|652.46|652.35|649.95|0
1657532100000|2022-07-11 09:35:00|652.7|650.3|653.71|651.31|654.74|652.34|652.47|650.07|0
1657532400000|2022-07-11 09:40:00|653.83|651.43|652.69|650.29|654.74|652.34|652.35|649.95|0
1657532700000|2022-07-11 09:45:00|652.92|650.52|652.69|650.29|654.51|652.11|652.46|650.06|0
1657533000000|2022-07-11 09:50:00|652.8|650.4|652.23|649.83|653.37|650.97|652.23|649.83|0
1657533300000|2022-07-11 09:55:00|652.46|650.06|652.23|649.83|652.91|650.51|652.12|649.72|0
1657533600000|2022-07-11 10:00:00|652.34|649.94|652.91|650.51|652.91|650.51|650.64|648.24|0
1657533900000|2022-07-11 10:05:00|652.68|650.28|655.07|652.67|656.32|653.92|652.68|650.28|0
1657534200000|2022-07-11 10:10:00|654.73|652.33|656.32|653.92|656.43|654.03|654.73|652.33|0
1657534500000|2022-07-11 10:15:00|656.66|654.26|659.51|657.11|659.74|657.34|656.32|653.92|0
1657534800000|2022-07-11 10:20:00|659.62|657.22|659.05|656.65|660.42|658.02|658.14|655.74|0
1657535100000|2022-07-11 10:25:00|658.93|656.53|656.65|654.25|659.74|657.34|656.65|654.25|0
1657535400000|2022-07-11 10:30:00|656.77|654.37|654.26|651.86|656.88|654.48|653.81|651.41|0
1657535700000|2022-07-11 10:35:00|654.04|651.64|654.72|652.32|655.86|653.46|653.58|651.18|0
1657536000000|2022-07-11 10:40:00|654.26|651.86|656.54|654.14|656.99|654.59|654.26|651.86|0
1657536300000|2022-07-11 10:45:00|656.99|654.59|657.22|654.82|658.36|655.96|656.76|654.36|0
1657536600000|2022-07-11 10:50:00|657.45|655.05|653.8|651.4|657.67|655.27|653.68|651.28|0
1657536900000|2022-07-11 10:55:00|653.57|651.17|655.62|653.22|655.73|653.33|653.57|651.17|0
1657537200000|2022-07-11 11:00:00|655.39|652.99|657.89|655.49|658.35|655.95|655.39|652.99|0
1657537500000|2022-07-11 11:05:00|657.67|655.27|658.35|655.95|659.03|656.63|657.55|655.15|0
1657537800000|2022-07-11 11:10:00|658.23|655.83|657.89|655.49|659.03|656.63|657.32|654.92|0
1657538100000|2022-07-11 11:15:00|658|655.6|657.66|655.26|658.57|656.17|657.2|654.8|0
1657538400000|2022-07-11 11:20:00|657.77|655.37|656.06|653.66|658.12|655.72|655.83|653.43|0
1657538700000|2022-07-11 11:25:00|655.83|653.43|653.44|651.04|655.83|653.43|653.33|650.93|0
1657539000000|2022-07-11 11:30:00|653.56|651.16|654.01|651.61|655.15|652.75|653.33|650.93|0
1657539300000|2022-07-11 11:35:00|653.78|651.38|653.1|650.7|654.46|652.06|652.87|650.47|0
1657539600000|2022-07-11 11:40:00|652.87|650.47|651.16|648.76|652.87|650.47|650.37|647.97|0
1657539900000|2022-07-11 11:45:00|650.82|648.42|650.59|648.19|651.05|648.65|649.68|647.28|0
1657540200000|2022-07-11 11:50:00|650.36|647.96|647.72|645.32|650.47|648.07|647.49|645.09|0
1657540500000|2022-07-11 11:55:00|647.83|645.43|648.85|646.45|648.85|646.45|647.03|644.63|0
1657540800000|2022-07-11 12:00:00|648.73|646.33|648.39|645.99|649.76|647.36|647.94|645.54|0
1657541100000|2022-07-11 12:05:00|648.17|645.77|650.44|648.04|650.89|648.49|647.03|644.63|0
1657541400000|2022-07-11 12:10:00|650.21|647.81|650.66|648.26|652.03|649.63|650.21|647.81|0
1657541700000|2022-07-11 12:15:00|650.89|648.49|650.66|648.26|651.12|648.72|649.75|647.35|0
1657542000000|2022-07-11 12:20:00|650.89|648.49|653.16|650.76|653.62|651.22|650.89|648.49|0
1657542300000|2022-07-11 12:25:00|652.93|650.53|651.79|649.39|653.16|650.76|650.99|648.59|0
1657542600000|2022-07-11 12:30:00|652.02|649.62|649.97|647.57|653.27|650.87|649.29|646.89|0
1657542900000|2022-07-11 12:35:00|649.74|647.34|648.6|646.2|650.43|648.03|648.6|646.2|0
1657543200000|2022-07-11 12:40:00|648.49|646.09|648.15|645.75|649.29|646.89|646.33|643.93|0
1657543500000|2022-07-11 12:45:00|648.38|645.98|646.78|644.38|648.6|646.2|645.19|642.79|0
1657543800000|2022-07-11 12:50:00|647.01|644.61|649.51|647.11|650.19|647.79|646.78|644.38|0
1657544100000|2022-07-11 12:55:00|649.73|647.33|650.41|648.01|651.32|648.92|648.6|646.2|0
1657544400000|2022-07-11 13:00:00|650.64|648.24|651.78|649.38|652.46|650.06|650.19|647.79|0
1657544700000|2022-07-11 13:05:00|651.55|649.15|650.86|648.46|653.14|650.74|650.18|647.78|0
1657545000000|2022-07-11 13:10:00|650.64|648.24|648.36|645.96|651.32|648.92|648.36|645.96|0
1657545300000|2022-07-11 13:15:00|648.13|645.73|650.86|648.46|651.65|649.25|648.13|645.73|0
1657545600000|2022-07-11 13:20:00|650.63|648.23|651.54|649.14|651.77|649.37|650.4|648|0
1657545900000|2022-07-11 13:25:00|651.31|648.91|649.72|647.32|651.54|649.14|649.27|646.87|0
1657546200000|2022-07-11 13:30:00|648.69|646.29|652.45|650.05|657.69|655.29|648.58|646.18|0
1657546500000|2022-07-11 13:35:00|650.85|648.45|637|634.6|650.85|648.45|637|634.6|0
1657546800000|2022-07-11 13:40:00|636.77|634.37|636.79|634.39|639.05|636.65|633.15|630.75|0
1657547100000|2022-07-11 13:45:00|636.33|633.93|633.16|630.76|636.33|633.93|629.55|627.15|0
1657547400000|2022-07-11 13:50:00|632.71|630.31|633.67|631.27|634.97|632.57|628.64|626.24|0
1657547700000|2022-07-11 13:55:00|632.76|630.36|637|634.6|638.81|636.41|632.76|630.36|0
1657548000000|2022-07-11 14:00:00|635.87|633.47|632.02|629.62|635.87|633.47|630.66|628.26|0
1657548300000|2022-07-11 14:05:00|632.24|629.84|634.5|632.1|637|634.6|629.98|627.58|0
1657548600000|2022-07-11 14:10:00|634.28|631.88|635.4|633|640.4|638|634.05|631.65|0
1657548900000|2022-07-11 14:15:00|635.52|633.12|632.8|630.4|640.05|637.65|632.58|630.18|0
1657549200000|2022-07-11 14:20:00|633.03|630.63|631.33|628.93|634.16|631.76|628.28|625.88|0
1657549500000|2022-07-11 14:25:00|630.53|628.13|634.26|631.86|635.85|633.45|630.53|628.13|0
1657549800000|2022-07-11 14:30:00|633.81|631.41|636.81|634.41|639.75|637.35|633.13|630.73|0
1657550100000|2022-07-11 14:35:00|637.03|634.63|640.12|637.72|641.35|638.95|635.22|632.82|0
1657550400000|2022-07-11 14:40:00|640.35|637.95|640.12|637.72|644.44|642.04|638.76|636.36|0
1657550700000|2022-07-11 14:45:00|640.58|638.18|638.76|636.36|642.17|639.77|637.17|634.77|0
1657551000000|2022-07-11 14:50:00|638.98|636.58|638.3|635.9|641.25|638.85|636.71|634.31|0
1657551300000|2022-07-11 14:55:00|638.53|636.13|631.5|629.1|638.53|636.13|631.5|629.1|0
1657551600000|2022-07-11 15:00:00|631.04|628.64|634.44|632.04|634.89|632.49|631.04|628.64|0
1657551900000|2022-07-11 15:05:00|633.99|631.59|638.97|636.57|639.66|637.26|633.76|631.36|0
1657552200000|2022-07-11 15:10:00|638.52|636.12|638.74|636.34|641.7|639.3|637.61|635.21|0
1657552500000|2022-07-11 15:15:00|638.97|636.57|638.06|635.66|641.92|639.52|637.38|634.98|0
1657552800000|2022-07-11 15:20:00|637.83|635.43|635.79|633.39|640.56|638.16|635.56|633.16|0
1657553100000|2022-07-11 15:25:00|635.56|633.16|639.87|637.47|640.78|638.38|635.56|633.16|0
1657553400000|2022-07-11 15:30:00|640.1|637.7|636.92|634.52|641.69|639.29|636.69|634.29|0
1657553700000|2022-07-11 15:35:00|637.6|635.2|638.28|635.88|642.82|640.42|634.2|631.8|0
1657554000000|2022-07-11 15:40:00|638.05|635.65|635.78|633.38|639.19|636.79|633.51|631.11|0
1657554300000|2022-07-11 15:45:00|637.37|634.97|633.82|631.42|637.6|635.2|633.29|630.89|0
1657554600000|2022-07-11 15:50:00|634.32|631.92|634.09|631.69|635.45|633.05|631.38|628.98|0
1657554900000|2022-07-11 15:55:00|633.86|631.46|635.45|633.05|636.81|634.41|633.18|630.78|0
1657555200000|2022-07-11 16:00:00|635.9|633.5|634.99|632.59|637.49|635.09|633.18|630.78|0
1657555500000|2022-07-11 16:05:00|634.77|632.37|636.58|634.18|636.8|634.4|633.63|631.23|0
1657555800000|2022-07-11 16:10:00|635.9|633.5|637.71|635.31|638.84|636.44|635.67|633.27|0
1657556100000|2022-07-11 16:15:00|637.48|635.08|637.25|634.85|639.75|637.35|636.57|634.17|0
1657556400000|2022-07-11 16:20:00|637.03|634.63|635.89|633.49|637.71|635.31|633.17|630.77|0
1657556700000|2022-07-11 16:25:00|635.66|633.26|637.02|634.62|637.48|635.08|634.53|632.13|0
1657557000000|2022-07-11 16:30:00|637.25|634.85|637.93|635.53|638.38|635.98|635.66|633.26|0
1657557300000|2022-07-11 16:35:00|638.15|635.75|641.55|639.15|642.24|639.84|638.15|635.75|0
1657557600000|2022-07-11 16:40:00|641.78|639.38|639.06|636.66|641.78|639.38|637.92|635.52|0
1657557900000|2022-07-11 16:45:00|639.51|637.11|638.24|635.84|639.96|637.56|637.92|635.52|0
1657558200000|2022-07-11 16:50:00|638.47|636.07|637.33|634.93|638.69|636.29|635.29|632.89|0
1657558500000|2022-07-11 16:55:00|637.56|635.16|640.16|637.76|641.41|639.01|637.56|635.16|0
1657558800000|2022-07-11 17:00:00|640.05|637.65|644.14|641.74|647.55|645.15|639.14|636.74|0
1657559100000|2022-07-11 17:05:00|644.25|641.85|649.6|647.2|650.28|647.88|642.77|640.37|0
1657559400000|2022-07-11 17:10:00|649.37|646.97|648.22|645.82|650.51|648.11|648|645.6|0
1657559700000|2022-07-11 17:15:00|648|645.6|647.54|645.14|648.68|646.28|646.86|644.46|0
1657560000000|2022-07-11 17:20:00|647.31|644.91|650.27|647.87|650.27|647.87|647.31|644.91|0
1657560300000|2022-07-11 17:25:00|650.04|647.64|650.27|647.87|650.96|648.56|648.9|646.5|0
1657560600000|2022-07-11 17:30:00|650.04|647.64|653.01|650.61|655.06|652.66|649.59|647.19|0
1657560900000|2022-07-11 17:35:00|653.24|650.84|654.83|652.43|654.83|652.43|652.78|650.38|0
1657561200000|2022-07-11 17:40:00|655.06|652.66|653.46|651.06|656.43|654.03|653.46|651.06|0
1657561500000|2022-07-11 17:45:00|653.69|651.29|652.54|650.14|654.6|652.2|651.86|649.46|0
1657561800000|2022-07-11 17:50:00|652.65|650.25|655.51|653.11|656.2|653.8|652.31|649.91|0
1657562100000|2022-07-11 17:55:00|655.28|652.88|652.77|650.37|655.51|653.11|652.65|650.25|0
1657562400000|2022-07-11 18:00:00|653.22|650.82|649.11|646.71|653.22|650.82|647.98|645.58|0
1657562700000|2022-07-11 18:05:00|648.89|646.49|646.15|643.75|650.94|648.54|646.15|643.75|0
1657563000000|2022-07-11 18:10:00|646.38|643.98|644.1|641.7|646.83|644.43|643.42|641.02|0
1657563300000|2022-07-11 18:15:00|643.87|641.47|644.78|642.38|645.46|643.06|641.82|639.42|0
1657563600000|2022-07-11 18:20:00|644.55|642.15|644.09|641.69|645.46|643.06|642.27|639.87|0
1657563900000|2022-07-11 18:25:00|643.87|641.47|642.5|640.1|644.09|641.69|642.05|639.65|0
1657564200000|2022-07-11 18:30:00|642.27|639.87|641.13|638.73|643.64|641.24|640.68|638.28|0
1657564500000|2022-07-11 18:35:00|641.36|638.96|641.58|639.18|642.72|640.32|640.45|638.05|0
1657564800000|2022-07-11 18:40:00|641.81|639.41|645|642.6|645.91|643.51|641.13|638.73|0
1657565100000|2022-07-11 18:45:00|645.1|642.7|642.26|639.86|646.13|643.73|642.26|639.86|0
1657565400000|2022-07-11 18:50:00|642.49|640.09|639.07|636.67|642.49|640.09|637.72|635.32|0
1657565700000|2022-07-11 18:55:00|638.84|636.44|636.35|633.95|640.44|638.04|636.35|633.95|0
1657566000000|2022-07-11 19:00:00|636.12|633.72|632.03|629.63|637.48|635.08|631.13|628.73|0
1657566300000|2022-07-11 19:05:00|631.81|629.41|632.61|630.21|634.65|632.25|630.9|628.5|0
1657566600000|2022-07-11 19:10:00|632.84|630.44|633.06|630.66|634.2|631.8|631.25|628.85|0
1657566900000|2022-07-11 19:15:00|632.61|630.21|631.25|628.85|633.74|631.34|629.89|627.49|0
1657567200000|2022-07-11 19:20:00|631.02|628.62|631.48|629.08|632.83|630.43|629.67|627.27|0
1657567500000|2022-07-11 19:25:00|631.25|628.85|633.06|630.66|634.19|631.79|630.57|628.17|0
1657567800000|2022-07-11 19:30:00|632.6|630.2|633.73|631.33|635.55|633.15|632.6|630.2|0
1657568100000|2022-07-11 19:35:00|633.51|631.11|632.94|630.54|634.64|632.24|631.02|628.62|0
1657568400000|2022-07-11 19:40:00|632.71|630.31|629.66|627.26|634.64|632.24|629.66|627.26|0
1657568700000|2022-07-11 19:45:00|629.88|627.48|630.72|628.32|633.5|631.1|629.2|626.8|0
1657569000000|2022-07-11 19:50:00|628.01|625.61|629.14|626.74|629.59|627.19|626.88|624.48|0
1657569300000|2022-07-11 19:55:00|628.01|625.61|634.11|631.71|634.11|631.71|628.01|625.61|0
1657569600000|2022-07-11 20:00:00|633.66|631.26|636.6|634.2|637.06|634.66|633.66|631.26|0
1657569900000|2022-07-11 20:05:00|636.83|634.43|637.96|635.56|638.64|636.24|636.83|634.43|0
1657570200000|2022-07-11 20:10:00|638.19|635.79|638.19|635.79|639.32|636.92|637.28|634.88|0
1657570500000|2022-07-11 20:15:00|638.61|635.81|637.7|634.9|639.07|636.27|637.7|634.9|0
1657570800000|2022-07-11 20:20:00|637.93|635.13|638.15|635.35|638.38|635.58|637.48|634.68|0
1657571100000|2022-07-11 20:25:00|637.93|635.13|638.15|635.35|638.15|635.35|637.47|634.67|0
1657571400000|2022-07-11 20:30:00|638.38|635.58|639.06|636.26|639.29|636.49|638.38|635.58|0
1657571700000|2022-07-11 20:35:00|638.83|636.03|638.6|635.8|639.06|636.26|637.69|634.89|0
1657572000000|2022-07-11 20:40:00|638.37|635.57|637.69|634.89|638.37|635.57|637.69|634.89|0
1657572300000|2022-07-11 20:45:00|637.46|634.66|637.46|634.66|638.14|635.34|637.24|634.44|0
1657572600000|2022-07-11 20:50:00|637.69|634.89|637.46|634.66|637.69|634.89|637.23|634.43|0
1657572900000|2022-07-11 20:55:00|637.34|634.54|637.57|634.77|637.69|634.89|636.78|633.98|0
1657573200000|2022-07-11 21:00:00|637.25|634.45|637.21|634.41|637.51|634.71|637.07|634.27|0
1657573500000|2022-07-11 21:05:00|637.17|634.37|636.95|634.15|637.27|634.47|636.87|634.07|0
1657573800000|2022-07-11 21:10:00|636.94|634.14|637.01|634.21|637.14|634.34|636.94|634.14|0
1657574100000|2022-07-11 21:15:00|637.21|634.41|637.34|634.54|637.47|634.67|637.1|634.3|0
1657574400000|2022-07-11 21:20:00|637.3|634.5|637.3|634.5|637.34|634.54|637.24|634.44|0
1657574700000|2022-07-11 21:25:00|637.43|634.63|637.26|634.46|637.43|634.63|637.24|634.44|0
1657575000000|2022-07-11 21:30:00|637.4|634.6|637.6|634.8|637.82|635.02|637.36|634.56|0
1657575300000|2022-07-11 21:35:00|637.56|634.76|637.39|634.59|637.56|634.76|637.33|634.53|0
1657575600000|2022-07-11 21:40:00|637.46|634.66|637.33|634.53|637.46|634.66|637.33|634.53|0
1657575900000|2022-07-11 21:45:00|637.36|634.56|637.55|634.75|637.99|635.19|637.35|634.55|0
1657576200000|2022-07-11 21:50:00|637.52|634.72|637.41|634.61|637.79|634.99|637.35|634.55|0
1657576500000|2022-07-11 21:55:00|637.49|634.69|637.81|635.01|637.81|635.01|637.49|634.69|0
1657576800000|2022-07-11 22:00:00|637.77|634.97|634.71|631.91|637.77|634.97|634.71|631.91|0
1657577100000|2022-07-11 22:05:00|634.48|631.68|635.39|632.59|635.61|632.81|634.36|631.56|0
1657577400000|2022-07-11 22:10:00|635.49|632.69|635.61|632.81|635.84|633.04|634.59|631.79|0
1657577700000|2022-07-11 22:15:00|635.38|632.58|635.83|633.03|636.17|633.37|635.16|632.36|0
1657578000000|2022-07-11 22:20:00|635.94|633.14|635.61|632.81|636.06|633.26|635.61|632.81|0
1657578300000|2022-07-11 22:25:00|635.6|632.8|636.28|633.48|636.28|633.48|635.6|632.8|0
1657578600000|2022-07-11 22:30:00|636.51|633.71|636.28|633.48|637.19|634.39|636.28|633.48|0
1657578900000|2022-07-11 22:35:00|636.16|633.36|634.24|631.44|636.28|633.48|634.01|631.21|0
1657579200000|2022-07-11 22:40:00|634.47|631.67|633.1|630.3|634.69|631.89|633.1|630.3|0
1657579500000|2022-07-11 22:45:00|632.99|630.19|632.2|629.4|633.33|630.53|631.52|628.72|0
1657579800000|2022-07-11 22:50:00|631.97|629.17|632.19|629.39|632.65|629.85|631.74|628.94|0
1657580100000|2022-07-11 22:55:00|632.08|629.28|632.07|629.27|632.65|629.85|631.51|628.71|0
1657580400000|2022-07-11 23:00:00|631.97|629.17|633.55|630.75|633.55|630.75|631.85|629.05|0
1657580700000|2022-07-11 23:05:00|633.77|630.97|635.58|632.78|635.58|632.78|633.77|630.97|0
1657581000000|2022-07-11 23:10:00|635.36|632.56|634.9|632.1|635.58|632.78|634.22|631.42|0
1657581300000|2022-07-11 23:15:00|635.01|632.21|633.99|631.19|635.58|632.78|633.77|630.97|0
1657581600000|2022-07-11 23:20:00|634.22|631.42|634.22|631.42|634.9|632.1|633.65|630.85|0
1657581900000|2022-07-11 23:25:00|634.33|631.53|636.71|633.91|636.71|633.91|634.33|631.53|0
1657582200000|2022-07-11 23:30:00|636.48|633.68|636.14|633.34|636.94|634.14|635.91|633.11|0
1657582500000|2022-07-11 23:35:00|636.25|633.45|637.61|634.81|638.4|635.6|636.13|633.33|0
1657582800000|2022-07-11 23:40:00|637.49|634.69|636.7|633.9|637.72|634.92|636.48|633.68|0
1657583100000|2022-07-11 23:45:00|636.93|634.13|638.29|635.49|638.51|635.71|636.7|633.9|0
1657583400000|2022-07-11 23:50:00|638.51|635.71|637.6|634.8|638.74|635.94|637.15|634.35|0
1657583700000|2022-07-11 23:55:00|637.83|635.03|639.19|636.39|639.42|636.62|637.15|634.35|0
1657584000000|2022-07-12 00:00:00|639.42|636.62|636.92|634.12|640.1|637.3|635.79|632.99|0
1657584300000|2022-07-12 00:05:00|637.15|634.35|637.03|634.23|638.05|635.25|636.24|633.44|0
1657584600000|2022-07-12 00:10:00|637.14|634.34|635.55|632.75|637.6|634.8|635.33|632.53|0
1657584900000|2022-07-12 00:15:00|635.33|632.53|634.87|632.07|636.69|633.89|634.42|631.62|0
1657585200000|2022-07-12 00:20:00|634.65|631.85|634.75|631.95|635.32|632.52|633.74|630.94|0
1657585500000|2022-07-12 00:25:00|634.64|631.84|629.89|627.09|634.64|631.84|629.21|626.41|0
1657585800000|2022-07-12 00:30:00|630.11|627.31|628.76|625.96|630.79|627.99|628.08|625.28|0
1657586100000|2022-07-12 00:35:00|628.3|625.5|630.11|627.31|630.11|627.31|627.4|624.6|0
1657586400000|2022-07-12 00:40:00|630.34|627.54|628.52|625.72|630.56|627.76|628.07|625.27|0
1657586700000|2022-07-12 00:45:00|628.3|625.5|622.08|619.28|628.98|626.18|620.51|617.71|0
1657587000000|2022-07-12 00:50:00|622.53|619.73|617.47|614.67|622.88|620.08|615.67|612.87|0
1657587300000|2022-07-12 00:55:00|617.35|614.55|615.89|613.09|618.37|615.57|615.44|612.64|0
1657587600000|2022-07-12 01:00:00|616.34|613.54|615.44|612.64|616.67|613.87|614.99|612.19|0
1657587900000|2022-07-12 01:05:00|615.55|612.75|616.44|613.64|617.91|615.11|615.32|612.52|0
1657588200000|2022-07-12 01:10:00|616.34|613.54|615.88|613.08|616.56|613.76|614.54|611.74|0
1657588500000|2022-07-12 01:15:00|616.78|613.98|616.33|613.53|617.46|614.66|615.88|613.08|0
1657588800000|2022-07-12 01:20:00|616.44|613.64|613.86|611.06|616.78|613.98|613.86|611.06|0
1657589100000|2022-07-12 01:25:00|614.08|611.28|616.88|614.08|617.23|614.43|613.18|610.38|0
1657589400000|2022-07-12 01:30:00|616.78|613.98|618.35|615.55|619.93|617.13|616.55|613.75|0
1657589700000|2022-07-12 01:35:00|618.12|615.32|617.67|614.87|618.57|615.77|616.1|613.3|0
1657590000000|2022-07-12 01:40:00|617.9|615.1|617.78|614.98|619.92|617.12|617.67|614.87|0
1657590300000|2022-07-12 01:45:00|617.67|614.87|617.44|614.64|618.45|615.65|616.09|613.29|0
1657590600000|2022-07-12 01:50:00|617.55|614.75|616.76|613.96|618.57|615.77|616.31|613.51|0
1657590900000|2022-07-12 01:55:00|616.42|613.62|617.21|614.41|617.32|614.52|615.86|613.06|0
1657591200000|2022-07-12 02:00:00|617.32|614.52|616.98|614.18|618.56|615.76|616.76|613.96|0
1657591500000|2022-07-12 02:05:00|617.09|614.29|618.33|615.53|619.46|616.66|617.09|614.29|0
1657591800000|2022-07-12 02:10:00|618.11|615.31|616.53|613.73|618.33|615.53|616.53|613.73|0
1657592100000|2022-07-12 02:15:00|616.3|613.5|615.63|612.83|616.86|614.06|615.4|612.6|0
1657592400000|2022-07-12 02:20:00|615.85|613.05|617.43|614.63|617.65|614.85|615.85|613.05|0
1657592700000|2022-07-12 02:25:00|617.42|614.62|616.75|613.95|618.32|615.52|616.63|613.83|0
1657593000000|2022-07-12 02:30:00|616.63|613.83|616.52|613.72|616.97|614.17|615.17|612.37|0
1657593300000|2022-07-12 02:35:00|616.75|613.95|615.39|612.59|617.42|614.62|615.17|612.37|0
1657593600000|2022-07-12 02:40:00|615.62|612.82|614.27|611.47|615.84|613.04|614.15|611.35|0
1657593900000|2022-07-12 02:45:00|614.72|611.92|614.94|612.14|616.29|613.49|614.49|611.69|0
1657594200000|2022-07-12 02:50:00|615.39|612.59|615.16|612.36|616.29|613.49|614.71|611.91|0
1657594500000|2022-07-12 02:55:00|615.04|612.24|615.83|613.03|616.28|613.48|614.49|611.69|0
1657594800000|2022-07-12 03:00:00|615.72|612.92|613.58|610.78|616.39|613.59|613.47|610.67|0
1657595100000|2022-07-12 03:05:00|613.69|610.89|612.01|609.21|613.81|611.01|609.99|607.19|0
1657595400000|2022-07-12 03:10:00|612.23|609.43|612.01|609.21|612.46|609.66|611.33|608.53|0
1657595700000|2022-07-12 03:15:00|611.78|608.98|611.1|608.3|612|609.2|610.99|608.19|0
1657596000000|2022-07-12 03:20:00|611.21|608.41|612.9|610.1|613.35|610.55|610.76|607.96|0
1657596300000|2022-07-12 03:25:00|613.12|610.32|612.67|609.87|613.68|610.88|612.45|609.65|0
1657596600000|2022-07-12 03:30:00|612.45|609.65|612.89|610.09|613.79|610.99|612.22|609.42|0
1657596900000|2022-07-12 03:35:00|612.67|609.87|612.44|609.64|613.12|610.32|611.77|608.97|0
1657597200000|2022-07-12 03:40:00|612.67|609.87|615.47|612.67|615.47|612.67|612.55|609.75|0
1657597500000|2022-07-12 03:45:00|615.36|612.56|614.91|612.11|615.47|612.67|614.24|611.44|0
1657597800000|2022-07-12 03:50:00|615.13|612.33|615.01|612.21|615.58|612.78|614.23|611.43|0
1657598100000|2022-07-12 03:55:00|615.13|612.33|615.35|612.55|615.58|612.78|614.23|611.43|0
1657598400000|2022-07-12 04:00:00|615.58|612.78|613.78|610.98|615.58|612.78|613.55|610.75|0
1657598700000|2022-07-12 04:05:00|613.55|610.75|613.55|610.75|614.23|611.43|612.88|610.08|0
1657599000000|2022-07-12 04:10:00|613.43|610.63|613.77|610.97|613.77|610.97|612.43|609.63|0
1657599300000|2022-07-12 04:15:00|613.66|610.86|611.97|609.17|613.66|610.86|611.97|609.17|0
1657599600000|2022-07-12 04:20:00|612.08|609.28|612.53|609.73|612.53|609.73|611.07|608.27|0
1657599900000|2022-07-12 04:25:00|612.64|609.84|613.54|610.74|613.99|611.19|612.3|609.5|0
1657600200000|2022-07-12 04:30:00|613.32|610.52|612.52|609.72|613.54|610.74|612.42|609.62|0
1657600500000|2022-07-12 04:35:00|612.42|609.62|612.86|610.06|613.31|610.51|612.19|609.39|0
1657600800000|2022-07-12 04:40:00|613.09|610.29|612.19|609.39|613.31|610.51|611.96|609.16|0
1657601100000|2022-07-12 04:45:00|612.07|609.27|611.96|609.16|612.63|609.83|611.74|608.94|0
1657601400000|2022-07-12 04:50:00|611.84|609.04|612.29|609.49|612.41|609.61|611.39|608.59|0
1657601700000|2022-07-12 04:55:00|612.41|609.61|613.08|610.28|613.75|610.95|612.18|609.38|0
1657602000000|2022-07-12 05:00:00|613.53|610.73|612.4|609.6|613.63|610.83|611.61|608.81|0
1657602300000|2022-07-12 05:05:00|612.28|609.48|613.75|610.95|613.75|610.95|611.5|608.7|0
1657602600000|2022-07-12 05:10:00|613.52|610.72|612.95|610.15|613.75|610.95|612.62|609.82|0
1657602900000|2022-07-12 05:15:00|612.85|610.05|614.42|611.62|614.75|611.95|612.17|609.37|0
1657603200000|2022-07-12 05:20:00|614.64|611.84|615.31|612.51|615.31|612.51|613.97|611.17|0
1657603500000|2022-07-12 05:25:00|615.09|612.29|614.52|611.72|615.54|612.74|614.19|611.39|0
1657603800000|2022-07-12 05:30:00|614.64|611.84|613.39|610.59|614.74|611.94|612.61|609.81|0
1657604100000|2022-07-12 05:35:00|613.51|610.71|613.28|610.48|614.41|611.61|613.06|610.26|0
1657604400000|2022-07-12 05:40:00|613.17|610.37|614.18|611.38|614.63|611.83|612.83|610.03|0
1657604700000|2022-07-12 05:45:00|614.06|611.26|613.73|610.93|615.08|612.28|613.73|610.93|0
1657605000000|2022-07-12 05:50:00|613.83|611.03|613.72|610.92|614.4|611.6|613.28|610.48|0
1657605300000|2022-07-12 05:55:00|613.95|611.15|612.15|609.35|614.4|611.6|611.92|609.12|0
1657605600000|2022-07-12 06:00:00|611.48|608.68|607.88|605.08|611.7|608.9|606.76|603.96|0
1657605900000|2022-07-12 06:05:00|607.66|604.86|610.41|607.61|611.53|608.73|606.54|603.74|0
1657606200000|2022-07-12 06:10:00|610.63|607.83|611.97|609.17|612.08|609.28|609.74|606.94|0
1657606500000|2022-07-12 06:15:00|611.53|608.73|612.65|609.85|612.87|610.07|610.18|607.38|0
1657606800000|2022-07-12 06:20:00|612.2|609.4|613.32|610.52|616.68|613.88|612.08|609.28|0
1657607100000|2022-07-12 06:25:00|613.42|610.62|613.87|611.07|615.78|612.98|613.32|610.52|0
1657607400000|2022-07-12 06:30:00|613.76|610.96|614.43|611.63|614.88|612.08|612.75|609.95|0
1657607700000|2022-07-12 06:35:00|614.54|611.74|613.31|610.51|614.88|612.08|612.41|609.61|0
1657608000000|2022-07-12 06:40:00|613.19|610.39|612.63|609.83|613.31|610.51|611.74|608.94|0
1657608300000|2022-07-12 06:45:00|612.41|609.61|610.39|607.59|612.86|610.06|610.17|607.37|0
1657608600000|2022-07-12 06:50:00|610.27|607.47|612.18|609.38|612.63|609.83|608.82|606.02|0
1657608900000|2022-07-12 06:55:00|611.73|608.93|613.52|610.72|613.52|610.72|611.06|608.26|0
1657609200000|2022-07-12 07:00:00|613.3|610.5|614.42|611.62|615.99|613.19|612.28|609.48|0
1657609500000|2022-07-12 07:05:00|614.22|611.82|613.54|611.14|615.89|613.49|611.08|608.68|0
1657609800000|2022-07-12 07:10:00|613.32|610.92|610.4|608|613.54|611.14|607.49|605.09|0
1657610100000|2022-07-12 07:15:00|610.85|608.45|608.38|605.98|612.19|609.79|608.16|605.76|0
1657610400000|2022-07-12 07:20:00|608.83|606.43|606.37|603.97|609.95|607.55|604.13|601.73|0
1657610700000|2022-07-12 07:25:00|606.14|603.74|605.47|603.07|608.15|605.75|604.58|602.18|0
1657611000000|2022-07-12 07:30:00|605.69|603.29|602.67|600.27|607.48|605.08|601.45|599.05|0
1657611300000|2022-07-12 07:35:00|602.12|599.72|604.45|602.05|605.02|602.62|601.11|598.71|0
1657611600000|2022-07-12 07:40:00|604.57|602.17|608.13|605.73|608.35|605.95|603.56|601.16|0
1657611900000|2022-07-12 07:45:00|608.35|605.95|608.57|606.17|610.81|608.41|608.13|605.73|0
1657612200000|2022-07-12 07:50:00|608.79|606.39|610.36|607.96|610.81|608.41|608.79|606.39|0
1657612500000|2022-07-12 07:55:00|609.91|607.51|610.8|608.4|611.25|608.85|608.9|606.5|0
1657612800000|2022-07-12 08:00:00|611.25|608.85|610.69|608.29|611.25|608.85|608.67|606.27|0
1657613100000|2022-07-12 08:05:00|610.58|608.18|609.23|606.83|611.47|609.07|608.67|606.27|0
1657613400000|2022-07-12 08:10:00|609.01|606.61|608.33|605.93|610.68|608.28|608.11|605.71|0
1657613700000|2022-07-12 08:15:00|608.22|605.82|609|606.6|609.45|607.05|607.89|605.49|0
1657614000000|2022-07-12 08:20:00|609.23|606.83|611.24|608.84|611.24|608.84|608.11|605.71|0
1657614300000|2022-07-12 08:25:00|611.02|608.62|611.24|608.84|611.46|609.06|610.12|607.72|0
1657614600000|2022-07-12 08:30:00|611.12|608.72|614.15|611.75|614.37|611.97|610.9|608.5|0
1657614900000|2022-07-12 08:35:00|614.37|611.97|614.48|612.08|616.17|613.77|613.92|611.52|0
1657615200000|2022-07-12 08:40:00|614.37|611.97|614.76|612.36|615.57|613.17|614.31|611.91|0
1657615500000|2022-07-12 08:45:00|614.54|612.14|614.09|611.69|614.76|612.36|613.64|611.24|0
1657615800000|2022-07-12 08:50:00|614.19|611.79|613.19|610.79|614.31|611.91|612.96|610.56|0
1657616100000|2022-07-12 08:55:00|612.96|610.56|613.18|610.78|613.63|611.23|612.74|610.34|0
1657616400000|2022-07-12 09:00:00|613.07|610.67|613.18|610.78|615.65|613.25|611.61|609.21|0
1657616700000|2022-07-12 09:05:00|613.06|610.66|613.85|611.45|615.65|613.25|612.73|610.33|0
1657617000000|2022-07-12 09:10:00|613.4|611|613.4|611|614.52|612.12|612.73|610.33|0
1657617300000|2022-07-12 09:15:00|613.73|611.33|613.51|611.11|614.52|612.12|612.95|610.55|0
1657617600000|2022-07-12 09:20:00|613.4|611|611.48|609.08|613.85|611.45|610.81|608.41|0
1657617900000|2022-07-12 09:25:00|611.38|608.98|609.8|607.4|611.82|609.42|609.8|607.4|0
1657618200000|2022-07-12 09:30:00|609.69|607.29|609.24|606.84|610.25|607.85|609.13|606.73|0
1657618500000|2022-07-12 09:35:00|608.68|606.28|608.46|606.06|609.8|607.4|608.23|605.83|0
1657618800000|2022-07-12 09:40:00|608.68|606.28|608.9|606.5|610.02|607.62|608.45|606.05|0
1657619100000|2022-07-12 09:45:00|609.13|606.73|606.66|604.26|609.13|606.73|606.44|604.04|0
1657619400000|2022-07-12 09:50:00|606.88|604.48|605.31|602.91|607.33|604.93|604.87|602.47|0
1657619700000|2022-07-12 09:55:00|605.54|603.14|607.33|604.93|607.55|605.15|605.54|603.14|0
1657620000000|2022-07-12 10:00:00|607.43|605.03|608.44|606.04|608.89|606.49|607.21|604.81|0
1657620300000|2022-07-12 10:05:00|608.67|606.27|609.25|606.85|609.48|607.08|607.99|605.59|0
1657620600000|2022-07-12 10:10:00|609.36|606.96|613.51|611.11|616.21|613.81|609.25|606.85|0
1657620900000|2022-07-12 10:15:00|613.73|611.33|614.3|611.9|615.41|613.01|613.4|611|0
1657621200000|2022-07-12 10:20:00|614.52|612.12|615.08|612.68|615.75|613.35|613.85|611.45|0
1657621500000|2022-07-12 10:25:00|615.19|612.79|614.52|612.12|617.21|614.81|614.17|611.77|0
1657621800000|2022-07-12 10:30:00|614.17|611.77|611.93|609.53|614.96|612.56|611.6|609.2|0
1657622100000|2022-07-12 10:35:00|612.15|609.75|611.15|608.75|612.94|610.54|611.15|608.75|0
1657622400000|2022-07-12 10:40:00|611.37|608.97|611.82|609.42|612.26|609.86|610.7|608.3|0
1657622700000|2022-07-12 10:45:00|611.7|609.3|612.82|610.42|612.94|610.54|610.92|608.52|0
1657623000000|2022-07-12 10:50:00|612.59|610.19|608.67|606.27|614.06|611.66|607.78|605.38|0
1657623300000|2022-07-12 10:55:00|608.9|606.5|605.87|603.47|608.9|606.5|605.42|603.02|0
1657623600000|2022-07-12 11:00:00|605.54|603.14|606.43|604.03|607.32|604.92|605.2|602.8|0
1657623900000|2022-07-12 11:05:00|606.21|603.81|607.55|605.15|607.55|605.15|606.2|603.8|0
1657624200000|2022-07-12 11:10:00|607.43|605.03|608.89|606.49|610.68|608.28|607.32|604.92|0
1657624500000|2022-07-12 11:15:00|608.99|606.59|611.13|608.73|611.35|608.95|607.99|605.59|0
1657624800000|2022-07-12 11:20:00|611.35|608.95|614.5|611.62|614.95|612.07|610.9|608.5|0
1657625100000|2022-07-12 11:25:00|614.61|611.73|615.85|612.97|616.41|613.53|614.05|611.17|0
1657625400000|2022-07-12 11:30:00|615.96|613.08|620.79|617.91|621.02|618.14|615.17|612.29|0
1657625700000|2022-07-12 11:35:00|621.02|618.14|620.57|617.69|621.02|618.14|618.99|616.11|0
1657626000000|2022-07-12 11:40:00|620.67|617.79|618.54|615.66|622.37|619.49|618.54|615.66|0
1657626300000|2022-07-12 11:45:00|618.65|615.77|617.86|614.98|618.65|615.77|616.51|613.63|0
1657626600000|2022-07-12 11:50:00|617.41|614.53|617.86|614.98|620.33|617.45|617.19|614.31|0
1657626900000|2022-07-12 11:55:00|617.63|614.75|616.28|613.4|617.63|614.75|615.72|612.84|0
1657627200000|2022-07-12 12:00:00|616.06|613.18|617.4|614.52|617.86|614.98|616.06|613.18|0
1657627500000|2022-07-12 12:05:00|617.18|614.3|617.06|614.18|619.65|616.77|616.95|614.07|0
1657627800000|2022-07-12 12:10:00|616.95|614.07|614.25|611.37|617.06|614.18|613.81|610.93|0
1657628100000|2022-07-12 12:15:00|614.03|611.15|613.35|610.47|614.48|611.6|612.91|610.03|0
1657628400000|2022-07-12 12:20:00|613.13|610.25|615.15|612.27|615.82|612.94|612.91|610.03|0
1657628700000|2022-07-12 12:25:00|615.37|612.49|617.17|614.29|619.08|616.2|615.15|612.27|0
1657629000000|2022-07-12 12:30:00|617.84|614.96|620.54|617.66|621.21|618.33|616.49|613.61|0
1657629300000|2022-07-12 12:35:00|620.31|617.43|623.47|620.59|623.47|620.59|620.09|617.21|0
1657629600000|2022-07-12 12:40:00|623.01|620.13|624.82|621.94|624.82|621.94|620.99|618.11|0
1657629900000|2022-07-12 12:45:00|624.59|621.71|621.21|618.33|624.59|621.71|619.86|616.98|0
1657630200000|2022-07-12 12:50:00|620.98|618.1|622.11|619.23|622.11|619.23|620.08|617.2|0
1657630500000|2022-07-12 12:55:00|621.88|619|621.65|618.77|623.23|620.35|621.2|618.32|0
1657630800000|2022-07-12 13:00:00|621.54|618.66|624.13|621.25|624.13|621.25|620.53|617.65|0
1657631100000|2022-07-12 13:05:00|624.58|621.7|625.48|622.6|626.84|623.96|624.35|621.47|0
1657631400000|2022-07-12 13:10:00|625.25|622.37|626.42|623.54|627.1|624.22|624.35|621.47|0
1657631700000|2022-07-12 13:15:00|626.19|623.31|625.52|622.64|627.1|624.22|624.84|621.96|0
1657632000000|2022-07-12 13:20:00|625.29|622.41|626.19|623.31|626.64|623.76|625.06|622.18|0
1657632300000|2022-07-12 13:25:00|626.42|623.54|626.64|623.76|630.03|627.15|626.42|623.54|0
1657632600000|2022-07-12 13:30:00|627.54|624.66|634.1|631.22|638.98|636.1|627.54|624.66|0
1657632900000|2022-07-12 13:35:00|635.8|632.92|648.05|645.17|650.89|648.01|635.8|632.92|0
1657633200000|2022-07-12 13:40:00|648.39|645.51|643.05|640.17|649.87|646.99|642.6|639.72|0
1657633500000|2022-07-12 13:45:00|643.51|640.63|636.48|633.6|645.55|642.67|636.48|633.6|0
1657633800000|2022-07-12 13:50:00|635.34|632.46|638.74|635.86|639.87|636.99|635.12|632.24|0
1657634100000|2022-07-12 13:55:00|638.06|635.18|629.69|626.81|638.51|635.63|629.01|626.13|0
1657634400000|2022-07-12 14:00:00|628.78|625.9|619.97|617.09|628.78|625.9|618.17|615.29|0
1657634700000|2022-07-12 14:05:00|620.08|617.2|620.87|617.99|624.93|622.05|619.51|616.63|0
1657635000000|2022-07-12 14:10:00|621.32|618.44|625.83|622.95|630.12|627.24|619.74|616.86|0
1657635300000|2022-07-12 14:15:00|626.05|623.17|627.53|624.65|627.53|624.65|621.99|619.11|0
1657635600000|2022-07-12 14:20:00|626.85|623.97|623.23|620.35|630.02|627.14|621.87|618.99|0
1657635900000|2022-07-12 14:25:00|622.55|619.67|620.97|618.09|626.85|623.97|619.39|616.51|0
1657636200000|2022-07-12 14:30:00|621.42|618.54|631.82|628.94|632.51|629.63|621.42|618.54|0
1657636500000|2022-07-12 14:35:00|631.14|628.26|626.57|623.69|631.82|628.94|626.57|623.69|0
1657636800000|2022-07-12 14:40:00|626.8|623.92|628.16|625.28|628.84|625.96|624.08|621.2|0
1657637100000|2022-07-12 14:45:00|628.38|625.5|627.25|624.37|631.56|628.68|624.08|621.2|0
1657637400000|2022-07-12 14:50:00|627.02|624.14|628.82|626.42|628.82|626.42|623.18|620.3|0
1657637700000|2022-07-12 14:55:00|628.37|625.97|630.63|628.23|632.45|630.05|627.23|624.83|0
1657638000000|2022-07-12 15:00:00|630.74|628.34|628.81|626.41|631.76|629.36|627|624.6|0
1657638300000|2022-07-12 15:05:00|628.36|625.96|633.12|630.72|633.12|630.72|625.87|623.47|0
1657638600000|2022-07-12 15:10:00|633.35|630.95|637.21|634.81|640.17|637.77|633.35|630.95|0
1657638900000|2022-07-12 15:15:00|636.98|634.58|632.21|629.81|637.66|635.26|630.85|628.45|0
1657639200000|2022-07-12 15:20:00|632.32|629.92|636.98|634.58|638.57|636.17|631.98|629.58|0
1657639500000|2022-07-12 15:25:00|636.75|634.35|639.68|637.28|640.62|638.22|635.16|632.76|0
1657639800000|2022-07-12 15:30:00|640.59|638.19|638.31|635.91|641.96|639.56|637.17|634.77|0
1657640100000|2022-07-12 15:35:00|638.99|636.59|634.89|632.49|640.13|637.73|632.4|630|0
1657640400000|2022-07-12 15:40:00|634.44|632.04|631.26|628.86|634.67|632.27|629.22|626.82|0
1657640700000|2022-07-12 15:45:00|631.71|629.31|632.16|629.76|633.3|630.9|629.67|627.27|0
1657641000000|2022-07-12 15:50:00|631.94|629.54|629.66|627.26|632.84|630.44|629.66|627.26|0
1657641300000|2022-07-12 15:55:00|629.44|627.04|632.84|630.44|632.84|630.44|628.98|626.58|0
1657641600000|2022-07-12 16:00:00|633.52|631.12|632.16|629.76|634.66|632.26|630.79|628.39|0
1657641900000|2022-07-12 16:05:00|632.38|629.98|629.43|627.03|636.25|633.85|629.43|627.03|0
1657642200000|2022-07-12 16:10:00|629.66|627.26|634.2|631.8|635.11|632.71|629.43|627.03|0
1657642500000|2022-07-12 16:15:00|634.65|632.25|633.74|631.34|635.56|633.16|632.83|630.43|0
1657642800000|2022-07-12 16:20:00|633.51|631.11|635.1|632.7|636.24|633.84|632.15|629.75|0
1657643100000|2022-07-12 16:25:00|634.87|632.47|636.24|633.84|636.46|634.06|633.51|631.11|0
1657643400000|2022-07-12 16:30:00|636.01|633.61|639.42|637.02|639.42|637.02|634.64|632.24|0
1657643700000|2022-07-12 16:35:00|638.97|636.57|639.65|637.25|641.01|638.61|638.05|635.65|0
1657644000000|2022-07-12 16:40:00|639.42|637.02|638.28|635.88|640.33|637.93|637.82|635.42|0
1657644300000|2022-07-12 16:45:00|638.51|636.11|638.28|635.88|640.1|637.7|637.37|634.97|0
1657644600000|2022-07-12 16:50:00|638.05|635.65|636|633.6|638.16|635.76|633.5|631.1|0
1657644900000|2022-07-12 16:55:00|635.77|633.37|637.7|635.3|638.27|635.87|634.86|632.46|0
1657645200000|2022-07-12 17:00:00|637.59|635.19|634.4|632|642.37|639.97|632.36|629.96|0
1657645500000|2022-07-12 17:05:00|635.08|632.68|632.13|629.73|635.54|633.14|631.22|628.82|0
1657645800000|2022-07-12 17:10:00|631.9|629.5|630.54|628.14|631.9|629.5|630.08|627.68|0
1657646100000|2022-07-12 17:15:00|630.76|628.36|628.94|626.54|631.67|629.27|628.72|626.32|0
1657646400000|2022-07-12 17:20:00|629.17|626.77|628.49|626.09|630.08|627.68|627.13|624.73|0
1657646700000|2022-07-12 17:25:00|628.26|625.86|630.76|628.36|630.76|628.36|627.13|624.73|0
1657647000000|2022-07-12 17:30:00|630.98|628.58|630.53|628.13|632.12|629.72|630.07|627.67|0
1657647300000|2022-07-12 17:35:00|630.3|627.9|630.52|628.12|631.89|629.49|629.85|627.45|0
1657647600000|2022-07-12 17:40:00|630.75|628.35|631.88|629.48|633.02|630.62|630.3|627.9|0
1657647900000|2022-07-12 17:45:00|631.66|629.26|631.65|629.25|632.56|630.16|629.39|626.99|0
1657648200000|2022-07-12 17:50:00|631.43|629.03|634.38|631.98|634.61|632.21|630.52|628.12|0
1657648500000|2022-07-12 17:55:00|634.61|632.21|633.7|631.3|635.52|633.12|633.24|630.84|0
1657648800000|2022-07-12 18:00:00|633.92|631.52|629.38|626.98|634.38|631.98|629.15|626.75|0
1657649100000|2022-07-12 18:05:00|629.6|627.2|629.38|626.98|630.06|627.66|628.02|625.62|0
1657649400000|2022-07-12 18:10:00|629.15|626.75|630.74|628.34|631.87|629.47|628.69|626.29|0
1657649700000|2022-07-12 18:15:00|630.51|628.11|629.6|627.2|630.96|628.56|628.92|626.52|0
1657650000000|2022-07-12 18:20:00|629.37|626.97|628.01|625.61|630.05|627.65|627.78|625.38|0
1657650300000|2022-07-12 18:25:00|627.78|625.38|628.46|626.06|629.14|626.74|627.33|624.93|0
1657650600000|2022-07-12 18:30:00|628.69|626.29|623.47|621.07|629.59|627.19|623.24|620.84|0
1657650900000|2022-07-12 18:35:00|623.24|620.84|624.18|621.78|625.73|623.33|623.24|620.84|0
1657651200000|2022-07-12 18:40:00|625.22|622.82|624.32|621.92|625.22|622.82|622.73|620.33|0
1657651500000|2022-07-12 18:45:00|623.86|621.46|625.22|622.82|625.67|623.27|623.18|620.78|0
1657651800000|2022-07-12 18:50:00|624.99|622.59|622.05|619.65|624.99|622.59|622.05|619.65|0
1657652100000|2022-07-12 18:55:00|622.28|619.88|616.86|614.46|622.5|620.1|616.86|614.46|0
1657652400000|2022-07-12 19:00:00|616.85|614.45|605.15|602.75|616.85|614.45|604.48|602.08|0
1657652700000|2022-07-12 19:05:00|604.93|602.53|600.89|598.49|607.62|605.22|600.89|598.49|0
1657653000000|2022-07-12 19:10:00|601.56|599.16|605.6|603.2|605.82|603.42|598.65|596.25|0
1657653300000|2022-07-12 19:15:00|605.26|602.86|604.47|602.07|605.37|602.97|601.33|598.93|0
1657653600000|2022-07-12 19:20:00|604.02|601.62|597.08|594.68|605.14|602.74|595.73|593.33|0
1657653900000|2022-07-12 19:25:00|597.18|594.78|596.77|594.37|600.24|597.84|595.51|593.11|0
1657654200000|2022-07-12 19:30:00|596.89|594.49|591.3|588.9|598.45|596.05|590.86|588.46|0
1657654500000|2022-07-12 19:35:00|591.08|588.68|589.74|587.34|591.3|588.9|585.51|583.11|0
1657654800000|2022-07-12 19:40:00|589.52|587.12|591.74|589.34|591.97|589.57|587.07|584.67|0
1657655100000|2022-07-12 19:45:00|591.97|589.57|594.53|592.13|597.1|594.7|591.52|589.12|0
1657655400000|2022-07-12 19:50:00|595.76|593.36|602.24|599.84|603.81|601.41|595.76|593.36|0
1657655700000|2022-07-12 19:55:00|601.8|599.4|603.14|600.74|603.36|600.96|599.56|597.16|0
1657656000000|2022-07-12 20:00:00|601.79|599.39|597.99|595.59|602.24|599.84|597.54|595.14|0
1657656300000|2022-07-12 20:05:00|598.21|595.81|598.66|596.26|600.22|597.82|597.99|595.59|0
1657656600000|2022-07-12 20:10:00|598.21|595.81|600.44|598.04|601.34|598.94|598.21|595.81|0
1657656900000|2022-07-12 20:15:00|600.64|597.84|601.09|598.29|601.99|599.19|600.42|597.62|0
1657657200000|2022-07-12 20:20:00|600.86|598.06|599.3|596.5|601.54|598.74|598.62|595.82|0
1657657500000|2022-07-12 20:25:00|599.07|596.27|599.74|596.94|600.41|597.61|598.62|595.82|0
1657657800000|2022-07-12 20:30:00|599.85|597.05|599.96|597.16|601.31|598.51|598.17|595.37|0
1657658100000|2022-07-12 20:35:00|600.19|597.39|600.18|597.38|600.63|597.83|599.51|596.71|0
1657658400000|2022-07-12 20:40:00|600.41|597.61|601.08|598.28|601.3|598.5|600.29|597.49|0
1657658700000|2022-07-12 20:45:00|600.85|598.05|601.07|598.27|601.08|598.28|600.63|597.83|0
1657659000000|2022-07-12 20:50:00|601.3|598.5|602.19|599.39|602.19|599.39|601.07|598.27|0
1657659300000|2022-07-12 20:55:00|601.97|599.17|601.93|599.13|602.19|599.39|601.29|598.49|0
1657659600000|2022-07-12 21:00:00|601.61|598.81|601.54|598.74|601.9|599.1|601.34|598.54|0
1657659900000|2022-07-12 21:05:00|601.58|598.78|601.6|598.8|601.87|599.07|601.31|598.51|0
1657660200000|2022-07-12 21:10:00|601.7|598.9|601.5|598.7|601.7|598.9|601.5|598.7|0
1657660500000|2022-07-12 21:15:00|601.54|598.74|601.73|598.93|601.77|598.97|601.5|598.7|0
1657660800000|2022-07-12 21:20:00|601.89|599.09|601.63|598.83|601.89|599.09|601.63|598.83|0
1657661100000|2022-07-12 21:25:00|601.57|598.77|601.53|598.73|601.57|598.77|601.39|598.59|0
1657661400000|2022-07-12 21:30:00|601.47|598.67|601.69|598.89|601.69|598.89|601.37|598.57|0
1657661700000|2022-07-12 21:35:00|601.62|598.82|601.88|599.08|602.12|599.32|601.62|598.82|0
1657662000000|2022-07-12 21:40:00|601.85|599.05|601.82|599.02|601.95|599.15|601.82|599.02|0
1657662300000|2022-07-12 21:45:00|601.88|599.08|601.75|598.95|601.88|599.08|601.75|598.95|0
1657662600000|2022-07-12 21:50:00|601.68|598.88|602.04|599.24|602.04|599.24|601.38|598.58|0
1657662900000|2022-07-12 21:55:00|601.87|599.07|601.65|598.85|601.97|599.17|601.35|598.55|0
1657663200000|2022-07-12 22:00:00|603.61|600.81|602.16|599.36|604.51|601.71|601.93|599.13|0
1657663500000|2022-07-12 22:05:00|602.26|599.46|603.95|601.15|604.62|601.82|602.26|599.46|0
1657663800000|2022-07-12 22:10:00|603.72|600.92|603.27|600.47|604.62|601.82|603.05|600.25|0
1657664100000|2022-07-12 22:15:00|603.05|600.25|601.92|599.12|603.05|600.25|601.14|598.34|0
1657664400000|2022-07-12 22:20:00|602.03|599.23|600.8|598|602.15|599.35|599.91|597.11|0
1657664700000|2022-07-12 22:25:00|600.58|597.78|601.47|598.67|602.37|599.57|600.58|597.78|0
1657665000000|2022-07-12 22:30:00|601.58|598.78|601.92|599.12|602.37|599.57|601.02|598.22|0
1657665300000|2022-07-12 22:35:00|602.02|599.22|601.02|598.22|602.37|599.57|601.02|598.22|0
1657665600000|2022-07-12 22:40:00|601.24|598.44|603.26|600.46|603.48|600.68|601.24|598.44|0
1657665900000|2022-07-12 22:45:00|603.36|600.56|603.25|600.45|603.48|600.68|602.36|599.56|0
1657666200000|2022-07-12 22:50:00|603.48|600.68|602.58|599.78|603.48|600.68|602.13|599.33|0
1657666500000|2022-07-12 22:55:00|602.36|599.56|601.68|598.88|602.36|599.56|601.23|598.43|0
1657666800000|2022-07-12 23:00:00|601.9|599.1|603.02|600.22|603.7|600.9|601.9|599.1|0
1657667100000|2022-07-12 23:05:00|603.25|600.45|603.02|600.22|603.92|601.12|602.8|600|0
1657667400000|2022-07-12 23:10:00|602.9|600.1|602.57|599.77|603.02|600.22|602.57|599.77|0
1657667700000|2022-07-12 23:15:00|602.45|599.65|601|598.2|602.57|599.77|601|598.2|0
1657668000000|2022-07-12 23:20:00|600.55|597.75|600.66|597.86|600.66|597.86|598.31|595.51|0
1657668300000|2022-07-12 23:25:00|600.32|597.52|600.32|597.52|600.77|597.97|599.65|596.85|0
1657668600000|2022-07-12 23:30:00|600.21|597.41|603.46|600.66|603.9|601.1|600.1|597.3|0
1657668900000|2022-07-12 23:35:00|603.68|600.88|605.02|602.22|605.02|602.22|603.11|600.31|0
1657669200000|2022-07-12 23:40:00|605.25|602.45|605.02|602.22|605.92|603.12|604.12|601.32|0
1657669500000|2022-07-12 23:45:00|604.8|602|603.9|601.1|605.13|602.33|603.45|600.65|0
1657669800000|2022-07-12 23:50:00|603.67|600.87|600.98|598.18|603.78|600.98|600.09|597.29|0
1657670100000|2022-07-12 23:55:00|600.76|597.96|600.98|598.18|601.43|598.63|600.31|597.51|0
1657670400000|2022-07-13 00:00:00|601.65|598.85|604.34|601.54|605.91|603.11|600.98|598.18|0
1657670700000|2022-07-13 00:05:00|604.79|601.99|603.44|600.64|604.79|601.99|602.99|600.19|0
1657671000000|2022-07-13 00:10:00|603.21|600.41|603.21|600.41|603.21|600.41|599.85|597.05|0
1657671300000|2022-07-13 00:15:00|603.54|600.74|604.11|601.31|605.01|602.21|602.31|599.51|0
1657671600000|2022-07-13 00:20:00|603.43|600.63|603.99|601.19|605.45|602.65|603.21|600.41|0
1657671900000|2022-07-13 00:25:00|604.1|601.3|603.2|600.4|604.88|602.08|602.76|599.96|0
1657672200000|2022-07-13 00:30:00|602.98|600.18|603.65|600.85|605|602.2|601.86|599.06|0
1657672500000|2022-07-13 00:35:00|603.76|600.96|606.9|604.1|607.01|604.21|602.75|599.95|0
1657672800000|2022-07-13 00:40:00|606.79|603.99|607.01|604.21|607.24|604.44|605.67|602.87|0
1657673100000|2022-07-13 00:45:00|606.89|604.09|605.66|602.86|607.91|605.11|605.44|602.64|0
1657673400000|2022-07-13 00:50:00|605.55|602.75|605.54|602.74|606.33|603.53|605.1|602.3|0
1657673700000|2022-07-13 00:55:00|605.09|602.29|606.11|603.31|607.23|604.43|605.09|602.29|0
1657674000000|2022-07-13 01:00:00|606.21|603.41|609.25|606.45|610.03|607.23|606.1|603.3|0
1657674300000|2022-07-13 01:05:00|609.47|606.67|609.92|607.12|611.05|608.25|609.25|606.45|0
1657674600000|2022-07-13 01:10:00|609.8|607|608.79|605.99|610.03|607.23|607.9|605.1|0
1657674900000|2022-07-13 01:15:00|609.02|606.22|606.32|603.52|609.35|606.55|606.1|603.3|0
1657675200000|2022-07-13 01:20:00|606.1|603.3|604.41|601.61|606.77|603.97|604.41|601.61|0
1657675500000|2022-07-13 01:25:00|603.96|601.16|604.52|601.72|605.42|602.62|603.62|600.82|0
1657675800000|2022-07-13 01:30:00|604.74|601.94|604.18|601.38|605.64|602.84|602.95|600.15|0
1657676100000|2022-07-13 01:35:00|604.29|601.49|601.26|598.46|604.29|601.49|601.15|598.35|0
1657676400000|2022-07-13 01:40:00|601.38|598.58|600.48|597.68|602.83|600.03|599.58|596.78|0
1657676700000|2022-07-13 01:45:00|600.36|597.56|602.15|599.35|603.39|600.59|599.58|596.78|0
1657677000000|2022-07-13 01:50:00|602.27|599.47|602.15|599.35|603.39|600.59|600.47|597.67|0
1657677300000|2022-07-13 01:55:00|602.27|599.47|601.7|598.9|603.04|600.24|601.14|598.34|0
1657677600000|2022-07-13 02:00:00|601.82|599.02|604.28|601.48|604.84|602.04|601.81|599.01|0
1657677900000|2022-07-13 02:05:00|604.5|601.7|602.26|599.46|604.73|601.93|602.03|599.23|0
1657678200000|2022-07-13 02:10:00|602.03|599.23|602.59|599.79|604.28|601.48|602.03|599.23|0
1657678500000|2022-07-13 02:15:00|602.36|599.56|601.46|598.66|602.36|599.56|600.69|597.89|0
1657678800000|2022-07-13 02:20:00|601.36|598.56|601.46|598.66|603.6|600.8|600.68|597.88|0
1657679100000|2022-07-13 02:25:00|601.58|598.78|601.58|598.78|602.25|599.45|600.57|597.77|0
1657679400000|2022-07-13 02:30:00|601.35|598.55|603.59|600.79|603.7|600.9|601.35|598.55|0
1657679700000|2022-07-13 02:35:00|603.82|601.02|606.06|603.26|606.28|603.48|602.69|599.89|0
1657680000000|2022-07-13 02:40:00|606.28|603.48|604.93|602.13|606.28|603.48|604.71|601.91|0
1657680300000|2022-07-13 02:45:00|605.04|602.24|607.17|604.37|607.4|604.6|604.48|601.68|0
1657680600000|2022-07-13 02:50:00|607.4|604.6|607.62|604.82|607.62|604.82|606.5|603.7|0
1657680900000|2022-07-13 02:55:00|607.4|604.6|607.5|604.7|608.29|605.49|606.72|603.92|0
1657681200000|2022-07-13 03:00:00|607.95|605.15|606.83|604.03|608.07|605.27|606.49|603.69|0
1657681500000|2022-07-13 03:05:00|606.94|604.14|607.39|604.59|607.62|604.82|606.49|603.69|0
1657681800000|2022-07-13 03:10:00|607.16|604.36|607.27|604.47|607.39|604.59|606.71|603.91|0
1657682100000|2022-07-13 03:15:00|607.39|604.59|606.71|603.91|608.29|605.49|606.15|603.35|0
1657682400000|2022-07-13 03:20:00|606.94|604.14|608.73|605.93|608.73|605.93|606.93|604.13|0
1657682700000|2022-07-13 03:25:00|608.51|605.71|607.38|604.58|608.73|605.93|607.16|604.36|0
1657683000000|2022-07-13 03:30:00|607.49|604.69|609.62|606.82|609.85|607.05|607.49|604.69|0
1657683300000|2022-07-13 03:35:00|610.07|607.27|609.62|606.82|610.3|607.5|608.95|606.15|0
1657683600000|2022-07-13 03:40:00|609.85|607.05|609.84|607.04|610.3|607.5|608.95|606.15|0
1657683900000|2022-07-13 03:45:00|609.62|606.82|609.17|606.37|610.07|607.27|609.17|606.37|0
1657684200000|2022-07-13 03:50:00|608.94|606.14|608.72|605.92|609.27|606.47|607.82|605.02|0
1657684500000|2022-07-13 03:55:00|608.49|605.69|608.04|605.24|608.94|606.14|607.59|604.79|0
1657684800000|2022-07-13 04:00:00|608.15|605.35|607.02|604.22|608.26|605.46|606.69|603.89|0
1657685100000|2022-07-13 04:05:00|606.91|604.11|606.46|603.66|607.14|604.34|606.24|603.44|0
1657685400000|2022-07-13 04:10:00|606.57|603.77|606.46|603.66|607.13|604.33|606.24|603.44|0
1657685700000|2022-07-13 04:15:00|606.68|603.88|606.91|604.11|607.13|604.33|606.46|603.66|0
1657686000000|2022-07-13 04:20:00|607.13|604.33|607.35|604.55|608.03|605.23|607.13|604.33|0
1657686300000|2022-07-13 04:25:00|607.13|604.33|608.02|605.22|608.25|605.45|607.13|604.33|0
1657686600000|2022-07-13 04:30:00|608.25|605.45|607.01|604.21|608.25|605.45|606|603.2|0
1657686900000|2022-07-13 04:35:00|607.12|604.32|607.23|604.43|607.35|604.55|606.22|603.42|0
1657687200000|2022-07-13 04:40:00|607.35|604.55|607.34|604.54|608.24|605.44|607.12|604.32|0
1657687500000|2022-07-13 04:45:00|607.45|604.65|606.89|604.09|607.45|604.65|606.67|603.87|0
1657687800000|2022-07-13 04:50:00|606.67|603.87|606.44|603.64|607.56|604.76|606.1|603.3|0
1657688100000|2022-07-13 04:55:00|606.21|603.41|606.66|603.86|607.11|604.31|605.76|602.96|0
1657688400000|2022-07-13 05:00:00|606.54|603.74|607.11|604.31|608.12|605.32|605.65|602.85|0
1657688700000|2022-07-13 05:05:00|606.88|604.08|606.21|603.41|607.11|604.31|605.98|603.18|0
1657689000000|2022-07-13 05:10:00|605.98|603.18|605.76|602.96|606.43|603.63|605.31|602.51|0
1657689300000|2022-07-13 05:15:00|605.53|602.73|605.75|602.95|606.21|603.41|604.86|602.06|0
1657689600000|2022-07-13 05:20:00|605.98|603.18|605.98|603.18|605.98|603.18|604.18|601.38|0
1657689900000|2022-07-13 05:25:00|606.08|603.28|607.32|604.52|607.77|604.97|605.3|602.5|0
1657690200000|2022-07-13 05:30:00|606.87|604.07|603.95|601.15|606.87|604.07|603.95|601.15|0
1657690500000|2022-07-13 05:35:00|604.17|601.37|605.97|603.17|605.97|603.17|604.17|601.37|0
1657690800000|2022-07-13 05:40:00|606.19|603.39|606.3|603.5|606.86|604.06|605.18|602.38|0
1657691100000|2022-07-13 05:45:00|606.19|603.39|607.31|604.51|607.31|604.51|605.74|602.94|0
1657691400000|2022-07-13 05:50:00|607.09|604.29|607.31|604.51|607.76|604.96|606.41|603.61|0
1657691700000|2022-07-13 05:55:00|607.76|604.96|607.08|604.28|607.76|604.96|606.63|603.83|0
1657692000000|2022-07-13 06:00:00|606.86|604.06|606.74|603.94|608.43|605.63|606.18|603.38|0
1657692300000|2022-07-13 06:05:00|606.63|603.83|605.73|602.93|607.3|604.5|605.28|602.48|0
1657692600000|2022-07-13 06:10:00|605.5|602.7|605.05|602.25|606.63|603.83|603.48|600.68|0
1657692900000|2022-07-13 06:15:00|604.83|602.03|604.6|601.8|605.05|602.25|602.47|599.67|0
1657693200000|2022-07-13 06:20:00|604.83|602.03|604.6|601.8|605.72|602.92|604.37|601.57|0
1657693500000|2022-07-13 06:25:00|604.37|601.57|607.07|604.27|607.17|604.37|603.93|601.13|0
1657693800000|2022-07-13 06:30:00|606.95|604.15|606.17|603.37|607.29|604.49|605.49|602.69|0
1657694100000|2022-07-13 06:35:00|606.05|603.25|607.96|605.16|608.41|605.61|605.94|603.14|0
1657694400000|2022-07-13 06:40:00|608.19|605.39|612.23|609.43|612.46|609.66|608.19|605.39|0
1657694700000|2022-07-13 06:45:00|612.46|609.66|614.26|611.46|615.39|612.59|611.56|608.76|0
1657695000000|2022-07-13 06:50:00|614.37|611.57|612.68|609.88|615.61|612.81|611.55|608.75|0
1657695300000|2022-07-13 06:55:00|613.13|610.33|613.35|610.55|614.48|611.68|612.34|609.54|0
1657695600000|2022-07-13 07:00:00|612.68|609.88|611.8|609|613.23|610.43|610.2|607.4|0
1657695900000|2022-07-13 07:05:00|611.04|608.64|609.46|607.06|611.71|609.31|608.56|606.16|0
1657696200000|2022-07-13 07:10:00|609.8|607.4|608.89|606.49|611.49|609.09|608.56|606.16|0
1657696500000|2022-07-13 07:15:00|609.01|606.61|606.64|604.24|609.01|606.61|604.07|601.67|0
1657696800000|2022-07-13 07:20:00|606.31|603.91|606.31|603.91|606.76|604.36|604.96|602.56|0
1657697100000|2022-07-13 07:25:00|606.19|603.79|605.07|602.67|607.43|605.03|603.84|601.44|0
1657697400000|2022-07-13 07:30:00|604.96|602.56|607.2|604.8|607.88|605.48|603.61|601.21|0
1657697700000|2022-07-13 07:35:00|607.09|604.69|604.61|602.21|607.31|604.91|603.16|600.76|0
1657698000000|2022-07-13 07:40:00|605.06|602.66|602.71|600.31|605.4|603|602.04|599.64|0
1657698300000|2022-07-13 07:45:00|602.26|599.86|602.71|600.31|602.93|600.53|599.9|597.5|0
1657698600000|2022-07-13 07:50:00|602.59|600.19|601.81|599.41|602.59|600.19|600.91|598.51|0
1657698900000|2022-07-13 07:55:00|601.36|598.96|601.13|598.73|601.81|599.41|600.02|597.62|0
1657699200000|2022-07-13 08:00:00|600.91|598.51|602.48|600.08|603.37|600.97|599.57|597.17|0
1657699500000|2022-07-13 08:05:00|602.58|600.18|600.01|597.61|603.15|600.75|597.55|595.15|0
1657699800000|2022-07-13 08:10:00|600.46|598.06|599.56|597.16|600.68|598.28|599.11|596.71|0
1657700100000|2022-07-13 08:15:00|599.44|597.04|603.25|600.85|603.81|601.41|599.11|596.71|0
1657700400000|2022-07-13 08:20:00|603.14|600.74|604.04|601.64|604.14|601.74|602.69|600.29|0
1657700700000|2022-07-13 08:25:00|603.81|601.41|605.38|602.98|605.6|603.2|603.81|601.41|0
1657701000000|2022-07-13 08:30:00|605.15|602.75|607.85|605.45|608.3|605.9|604.93|602.53|0
1657701300000|2022-07-13 08:35:00|607.96|605.56|609.87|607.47|609.87|607.47|607.73|605.33|0
1657701600000|2022-07-13 08:40:00|609.64|607.24|607.62|605.22|609.64|607.24|607.39|604.99|0
1657701900000|2022-07-13 08:45:00|607.73|605.33|610.54|608.14|611.44|609.04|607.5|605.1|0
1657702200000|2022-07-13 08:50:00|610.31|607.91|611.21|608.81|611.55|609.15|610.09|607.69|0
1657702500000|2022-07-13 08:55:00|611.44|609.04|613.68|611.28|614.14|611.74|610.76|608.36|0
1657702800000|2022-07-13 09:00:00|613.34|610.94|613.34|610.94|613.91|611.51|611.77|609.37|0
1657703100000|2022-07-13 09:05:00|613.23|610.83|611.88|609.48|613.23|610.83|610.98|608.58|0
1657703400000|2022-07-13 09:10:00|611.65|609.25|611.31|608.91|612.55|610.15|610.53|608.13|0
1657703700000|2022-07-13 09:15:00|611.2|608.8|610.97|608.57|612.55|610.15|610.52|608.12|0
1657704000000|2022-07-13 09:20:00|610.75|608.35|610.97|608.57|612.77|610.37|610.63|608.23|0
1657704300000|2022-07-13 09:25:00|610.75|608.35|613.45|611.05|613.45|611.05|610.52|608.12|0
1657704600000|2022-07-13 09:30:00|613.33|610.93|612.88|610.48|613.45|611.05|611.87|609.47|0
1657704900000|2022-07-13 09:35:00|613.1|610.7|612.31|609.91|613.1|610.7|611.64|609.24|0
1657705200000|2022-07-13 09:40:00|612.09|609.69|609.61|607.21|612.42|610.02|609.39|606.99|0
1657705500000|2022-07-13 09:45:00|609.84|607.44|610.17|607.77|610.74|608.34|609.49|607.09|0
1657705800000|2022-07-13 09:50:00|610.28|607.88|610.51|608.11|610.96|608.56|608.82|606.42|0
1657706100000|2022-07-13 09:55:00|610.28|607.88|609.6|607.2|610.61|608.21|609.6|607.2|0
1657706400000|2022-07-13 10:00:00|609.38|606.98|609.15|606.75|610.39|607.99|608.25|605.85|0
1657706700000|2022-07-13 10:05:00|609.26|606.86|609.15|606.75|609.83|607.43|608.92|606.52|0
1657707000000|2022-07-13 10:10:00|609.03|606.63|608.92|606.52|609.6|607.2|608.25|605.85|0
1657707300000|2022-07-13 10:15:00|609.15|606.75|609.14|606.74|610.05|607.65|609.14|606.74|0
1657707600000|2022-07-13 10:20:00|609.25|606.85|609.14|606.74|609.82|607.42|608.69|606.29|0
1657707900000|2022-07-13 10:25:00|609.03|606.63|607.79|605.39|609.14|606.74|606.89|604.49|0
1657708200000|2022-07-13 10:30:00|607.57|605.17|607|604.6|607.57|605.17|606.22|603.82|0
1657708500000|2022-07-13 10:35:00|607.11|604.71|607.11|604.71|607.45|605.05|604.42|602.02|0
1657708800000|2022-07-13 10:40:00|606.89|604.49|608.68|606.28|608.91|606.51|606.89|604.49|0
1657709100000|2022-07-13 10:45:00|608.46|606.06|608.01|605.61|609.36|606.96|608.01|605.61|0
1657709400000|2022-07-13 10:50:00|608.23|605.83|607.44|605.04|608.9|606.5|607.44|605.04|0
1657709700000|2022-07-13 10:55:00|607.33|604.93|608.9|606.5|608.9|606.5|606.65|604.25|0
1657710000000|2022-07-13 11:00:00|609.01|606.61|608.22|605.82|609.01|606.61|607.1|604.7|0
1657710300000|2022-07-13 11:05:00|608.11|605.71|609.57|607.17|609.8|607.4|607.1|604.7|0
1657710600000|2022-07-13 11:10:00|609.45|607.05|611.59|609.19|612.49|610.09|609.12|606.72|0
1657710900000|2022-07-13 11:15:00|611.37|608.97|610.92|608.52|612.04|609.64|610.69|608.29|0
1657711200000|2022-07-13 11:20:00|610.91|608.51|607.2|604.8|611.47|609.07|607.09|604.69|0
1657711500000|2022-07-13 11:25:00|607.54|605.14|607.64|605.24|609.11|606.71|606.97|604.57|0
1657711800000|2022-07-13 11:30:00|607.42|605.02|608.88|606.48|609.11|606.71|606.64|604.24|0
1657712100000|2022-07-13 11:35:00|609.11|606.71|609.78|607.38|609.78|607.38|608.21|605.81|0
1657712400000|2022-07-13 11:40:00|610.01|607.61|612.03|609.63|612.71|610.31|610.01|607.61|0
1657712700000|2022-07-13 11:45:00|611.91|609.51|613.15|610.75|613.83|611.43|611.8|609.4|0
1657713000000|2022-07-13 11:50:00|613.38|610.98|613.02|610.62|613.38|610.98|611.58|609.18|0
1657713300000|2022-07-13 11:55:00|612.9|610.5|613.24|610.84|614.6|612.2|612.34|609.94|0
1657713600000|2022-07-13 12:00:00|613.13|610.73|616.96|614.56|619.56|617.16|611.89|609.49|0
1657713900000|2022-07-13 12:05:00|617.07|614.67|616.17|613.77|617.07|614.67|615.94|613.54|0
1657714200000|2022-07-13 12:10:00|615.72|613.32|614.14|611.74|616.17|613.77|612.79|610.39|0
1657714500000|2022-07-13 12:15:00|614.36|611.96|615.99|613.59|616.22|613.82|613.46|611.06|0
1657714800000|2022-07-13 12:20:00|616.67|614.27|617.57|615.17|619.15|616.75|616.67|614.27|0
1657715100000|2022-07-13 12:25:00|618.02|615.62|635.68|633.28|645.12|642.72|615.65|613.25|0
1657715400000|2022-07-13 12:30:00|633.64|631.24|551.35|548.95|633.64|631.24|545.78|543.38|0
1657715700000|2022-07-13 12:35:00|550.69|548.29|548.94|546.54|554.63|552.23|546.21|543.81|0
1657716000000|2022-07-13 12:40:00|549.16|546.76|546.98|544.58|552.22|549.82|542.84|540.44|0
1657716300000|2022-07-13 12:45:00|547.19|544.79|552.06|549.66|552.06|549.66|539.14|536.74|0
1657716600000|2022-07-13 12:50:00|551.63|549.23|552.93|550.53|554.03|551.63|548.58|546.18|0
1657716900000|2022-07-13 12:55:00|553.15|550.75|557.08|554.68|557.73|555.33|549.01|546.61|0
1657717200000|2022-07-13 13:00:00|555.77|553.37|563.58|561.18|563.58|561.18|551.4|549|0
1657717500000|2022-07-13 13:05:00|563.36|560.96|561.17|558.77|563.58|561.18|555.7|553.3|0
1657717800000|2022-07-13 13:10:00|561.39|558.99|561.17|558.77|563.8|561.4|558.32|555.92|0
1657718100000|2022-07-13 13:15:00|560.96|558.56|554.61|552.21|563.81|561.41|553.74|551.34|0
1657718400000|2022-07-13 13:20:00|554.83|552.43|552.42|550.02|556.68|554.28|550.24|547.84|0
1657718700000|2022-07-13 13:25:00|552.64|550.24|551.11|548.71|553.95|551.55|549.59|547.19|0
1657719000000|2022-07-13 13:30:00|551.77|549.37|558.97|556.57|562.04|559.64|548.06|545.66|0
1657719300000|2022-07-13 13:35:00|559.85|557.45|575.01|572.61|575.01|572.61|553.95|551.55|0
1657719600000|2022-07-13 13:40:00|574.79|572.39|564.27|561.87|575.01|572.61|563.61|561.21|0
1657719900000|2022-07-13 13:45:00|565.69|563.29|576.83|574.43|576.83|574.43|557.03|554.63|0
1657720200000|2022-07-13 13:50:00|577.05|574.65|572.39|569.99|577.27|574.87|570.4|568|0
1657720500000|2022-07-13 13:55:00|572.61|570.21|572.61|570.21|575.48|573.08|566.43|564.03|0
1657720800000|2022-07-13 14:00:00|571.94|569.54|568.63|566.23|574.92|572.52|560.49|558.09|0
1657721100000|2022-07-13 14:05:00|568.41|566.01|561.81|559.41|571.72|569.32|559.61|557.21|0
1657721400000|2022-07-13 14:10:00|561.37|558.97|564.66|562.26|568.85|566.45|559.61|557.21|0
1657721700000|2022-07-13 14:15:00|564.44|562.04|554.56|552.16|565.32|562.92|554.34|551.94|0
1657722000000|2022-07-13 14:20:00|553.91|551.51|553.56|551.16|558.82|556.42|550.18|547.78|0
1657722300000|2022-07-13 14:25:00|554|551.6|563.33|560.93|563.43|561.03|552.91|550.51|0
1657722600000|2022-07-13 14:30:00|562.01|559.61|573.47|571.07|576.57|574.17|560.03|557.63|0
1657722900000|2022-07-13 14:35:00|574.8|572.4|575.98|573.58|578.79|576.39|570.89|568.49|0
1657723200000|2022-07-13 14:40:00|576.2|573.8|588.86|586.46|588.86|586.46|575.09|572.69|0
1657723500000|2022-07-13 14:45:00|589.64|587.24|587.3|584.9|590.87|588.47|585.74|583.34|0
1657723800000|2022-07-13 14:50:00|587.97|585.57|586.89|584.49|594.71|592.31|585.99|583.59|0
1657724100000|2022-07-13 14:55:00|587.11|584.71|589.34|586.94|592.69|590.29|586.88|584.48|0
1657724400000|2022-07-13 15:00:00|589.56|587.16|588.44|586.04|591.57|589.17|585.54|583.14|0
1657724700000|2022-07-13 15:05:00|589.11|586.71|594.92|592.52|600.98|598.58|589.11|586.71|0
1657725000000|2022-07-13 15:10:00|594.7|592.3|597.38|594.98|599.06|596.66|594.25|591.85|0
1657725300000|2022-07-13 15:15:00|597.83|595.43|591.34|588.94|598.06|595.66|590.22|587.82|0
1657725600000|2022-07-13 15:20:00|592.01|589.61|589.77|587.37|594.69|592.29|589.77|587.37|0
1657725900000|2022-07-13 15:25:00|589.55|587.15|583.29|580.89|589.55|587.15|582.41|580.01|0
1657726200000|2022-07-13 15:30:00|582.85|580.45|581.29|578.89|586.85|584.45|581.29|578.89|0
1657726500000|2022-07-13 15:35:00|581.07|578.67|581.06|578.66|582.62|580.22|579.95|577.55|0
1657726800000|2022-07-13 15:40:00|580.84|578.44|578.84|576.44|582.84|580.44|578.17|575.77|0
1657727100000|2022-07-13 15:45:00|577.73|575.33|581.28|578.88|581.39|578.99|575.73|573.33|0
1657727400000|2022-07-13 15:50:00|581.5|579.1|584.17|581.77|588.85|586.45|581.06|578.66|0
1657727700000|2022-07-13 15:55:00|583.95|581.55|582.83|580.43|585.95|583.55|582.61|580.21|0
1657728000000|2022-07-13 16:00:00|583.28|580.88|588.62|586.22|588.85|586.45|581.27|578.87|0
1657728300000|2022-07-13 16:05:00|588.4|586|590.4|588|592.19|589.79|587.28|584.88|0
1657728600000|2022-07-13 16:10:00|590.18|587.78|584.32|581.92|590.18|587.78|583.65|581.25|0
1657728900000|2022-07-13 16:15:00|583.88|581.48|586.1|583.7|586.1|583.7|582.54|580.14|0
1657729200000|2022-07-13 16:20:00|586.32|583.92|589.22|586.82|589.66|587.26|583.43|581.03|0
1657729500000|2022-07-13 16:25:00|589|586.6|591.89|589.49|592.56|590.16|587.66|585.26|0
1657729800000|2022-07-13 16:30:00|592.12|589.72|594.35|591.95|595.92|593.52|589.88|587.48|0
1657730100000|2022-07-13 16:35:00|593.68|591.28|595.93|593.53|595.93|593.53|591.01|588.61|0
1657730400000|2022-07-13 16:40:00|596.38|593.98|593.8|591.4|596.38|593.98|591.67|589.27|0
1657730700000|2022-07-13 16:45:00|593.46|591.06|594.58|592.18|595.48|593.08|591.45|589.05|0
1657731000000|2022-07-13 16:50:00|594.36|591.96|598.17|595.77|598.62|596.22|592.57|590.17|0
1657731300000|2022-07-13 16:55:00|598.84|596.44|600.63|598.23|600.63|598.23|595.92|593.52|0
1657731600000|2022-07-13 17:00:00|600.86|598.46|606.36|603.96|609.18|606.78|597.27|594.87|0
1657731900000|2022-07-13 17:05:00|606.93|604.53|603.1|600.7|608.96|606.56|601.3|598.9|0
1657732200000|2022-07-13 17:10:00|602.65|600.25|608.06|605.66|608.06|605.66|601.75|599.35|0
1657732500000|2022-07-13 17:15:00|608.51|606.11|597.28|594.88|608.51|606.11|595.71|593.31|0
1657732800000|2022-07-13 17:20:00|597.5|595.1|600.64|598.24|600.64|598.24|595.49|593.09|0
1657733100000|2022-07-13 17:25:00|600.19|597.79|600.41|598.01|600.64|598.24|596.6|594.2|0
1657733400000|2022-07-13 17:30:00|600.19|597.79|597.49|595.09|600.19|597.79|595.03|592.63|0
1657733700000|2022-07-13 17:35:00|597.27|594.87|593.69|591.29|597.72|595.32|593.24|590.84|0
1657734000000|2022-07-13 17:40:00|593.46|591.06|598.83|596.43|599.73|597.33|593.46|591.06|0
1657734300000|2022-07-13 17:45:00|599.51|597.11|602.2|599.8|602.98|600.58|597.94|595.54|0
1657734600000|2022-07-13 17:50:00|602.42|600.02|599.28|596.88|603.54|601.14|599.28|596.88|0
1657734900000|2022-07-13 17:55:00|598.6|596.2|601.52|599.12|602.19|599.79|597.93|595.53|0
1657735200000|2022-07-13 18:00:00|601.29|598.89|581.41|579.01|601.29|598.89|581.41|579.01|0
1657735500000|2022-07-13 18:05:00|580.96|578.56|583.63|581.23|588.75|586.35|580.96|578.56|0
1657735800000|2022-07-13 18:10:00|583.85|581.45|590.76|588.36|590.98|588.58|583.18|580.78|0
1657736100000|2022-07-13 18:15:00|590.53|588.13|591.2|588.8|591.42|589.02|584.74|582.34|0
1657736400000|2022-07-13 18:20:00|590.75|588.35|594.33|591.93|595.67|593.27|587.41|585.01|0
1657736700000|2022-07-13 18:25:00|595|592.6|596.26|593.86|596.49|594.09|590.97|588.57|0
1657737000000|2022-07-13 18:30:00|596.49|594.09|601.65|599.25|602.1|599.7|596.04|593.64|0
1657737300000|2022-07-13 18:35:00|602.1|599.7|603.22|600.82|603.67|601.27|599.18|596.78|0
1657737600000|2022-07-13 18:40:00|603.45|601.05|599.87|597.47|604.38|601.98|599.87|597.47|0
1657737900000|2022-07-13 18:45:00|600.77|598.37|598.6|596.2|603.48|601.08|598.6|596.2|0
1657738200000|2022-07-13 18:50:00|598.83|596.43|597.48|595.08|602.87|600.47|597.25|594.85|0
1657738500000|2022-07-13 18:55:00|597.25|594.85|604.9|602.5|605.35|602.95|593.44|591.04|0
1657738800000|2022-07-13 19:00:00|605.12|602.72|604.22|601.82|606.02|603.62|600.17|597.77|0
1657739100000|2022-07-13 19:05:00|604.1|601.7|596.45|594.05|604.22|601.82|593.43|591.03|0
1657739400000|2022-07-13 19:10:00|595.9|593.5|600.39|597.99|601.51|599.11|595.45|593.05|0
1657739700000|2022-07-13 19:15:00|600.16|597.76|601.74|599.34|602.19|599.79|597.92|595.52|0
1657740000000|2022-07-13 19:20:00|601.96|599.56|599.71|597.31|602.86|600.46|598.14|595.74|0
1657740300000|2022-07-13 19:25:00|599.48|597.08|595.21|592.81|599.48|597.08|594.77|592.37|0
1657740600000|2022-07-13 19:30:00|594.77|592.37|588.01|585.61|596.56|594.16|587.6|585.2|0
1657740900000|2022-07-13 19:35:00|587.56|585.16|592.71|590.31|593.16|590.76|586.89|584.49|0
1657741200000|2022-07-13 19:40:00|592.26|589.86|586.88|584.48|592.26|589.86|586.21|583.81|0
1657741500000|2022-07-13 19:45:00|586.66|584.26|587.33|584.93|588.45|586.05|584.43|582.03|0
1657741800000|2022-07-13 19:50:00|585.99|583.59|588.22|585.82|589.56|587.16|583.08|580.68|0
1657742100000|2022-07-13 19:55:00|588.1|585.7|583.08|580.68|591.24|588.84|582.63|580.23|0
1657742400000|2022-07-13 20:00:00|582.41|580.01|582.63|580.23|583.75|581.35|580.85|578.45|0
1657742700000|2022-07-13 20:05:00|582.41|580.01|580.84|578.44|582.85|580.45|580.17|577.77|0
1657743000000|2022-07-13 20:10:00|581.29|578.89|578.16|575.76|582.18|579.78|578.16|575.76|0
1657743300000|2022-07-13 20:15:00|578.92|576.12|576.8|574|579.26|576.46|576.8|574|0
1657743600000|2022-07-13 20:20:00|576.58|573.78|577.02|574.22|577.25|574.45|576.36|573.56|0
1657743900000|2022-07-13 20:25:00|576.58|573.78|577.69|574.89|577.69|574.89|575.91|573.11|0
1657744200000|2022-07-13 20:30:00|577.47|574.67|577.69|574.89|578.13|575.33|577.47|574.67|0
1657744500000|2022-07-13 20:35:00|577.91|575.11|577.02|574.22|577.91|575.11|576.13|573.33|0
1657744800000|2022-07-13 20:40:00|577.12|574.32|576.12|573.32|577.46|574.66|576.12|573.32|0
1657745100000|2022-07-13 20:45:00|576.35|573.55|575.68|572.88|576.57|573.77|575.23|572.43|0
1657745400000|2022-07-13 20:50:00|575.9|573.1|576.79|573.99|577.01|574.21|575.23|572.43|0
1657745700000|2022-07-13 20:55:00|576.56|573.76|577.08|574.28|577.3|574.5|576.08|573.28|0
1657746000000|2022-07-13 21:00:00|576.78|573.98|576.72|573.92|576.78|573.98|576.58|573.78|0
1657746300000|2022-07-13 21:05:00|576.71|573.91|576.65|573.85|576.75|573.95|576.61|573.81|0
1657746600000|2022-07-13 21:10:00|576.61|573.81|576.12|573.32|576.61|573.81|575.74|572.94|0
1657746900000|2022-07-13 21:15:00|576.1|573.3|575.9|573.1|576.1|573.3|575.68|572.88|0
1657747200000|2022-07-13 21:20:00|576.06|573.26|575.92|573.12|576.22|573.42|575.87|573.07|0
1657747500000|2022-07-13 21:25:00|576.22|573.42|576.21|573.41|576.25|573.45|576.12|573.32|0
1657747800000|2022-07-13 21:30:00|576.19|573.39|576.05|573.25|576.37|573.57|576.05|573.25|0
1657748100000|2022-07-13 21:35:00|576.01|573.21|576.11|573.31|576.21|573.41|576.01|573.21|0
1657748400000|2022-07-13 21:40:00|576.21|573.41|576.21|573.41|576.21|573.41|576.21|573.41|0
1657748700000|2022-07-13 21:45:00|576.2|573.4|576.24|573.44|576.36|573.56|576.11|573.31|0
1657749000000|2022-07-13 21:50:00|576.2|573.4|576.14|573.34|576.24|573.44|576.14|573.34|0
1657749300000|2022-07-13 21:55:00|576.17|573.37|576.1|573.3|576.2|573.4|575.9|573.1|0
1657749600000|2022-07-13 22:00:00|575.5|572.7|575.39|572.59|576.72|573.92|574.16|571.36|0
1657749900000|2022-07-13 22:05:00|575.05|572.25|572.72|569.92|575.16|572.36|572.28|569.48|0
1657750200000|2022-07-13 22:10:00|572.6|569.8|573.71|570.91|573.83|571.03|572.5|569.7|0
1657750500000|2022-07-13 22:15:00|573.6|570.8|574.27|571.47|574.82|572.02|573.6|570.8|0
1657750800000|2022-07-13 22:20:00|574.49|571.69|574.04|571.24|574.71|571.91|573.38|570.58|0
1657751100000|2022-07-13 22:25:00|574.26|571.46|574.04|571.24|574.26|571.46|572.37|569.57|0
1657751400000|2022-07-13 22:30:00|573.82|571.02|570.27|567.47|574.04|571.24|570.27|567.47|0
1657751700000|2022-07-13 22:35:00|570.49|567.69|566.72|563.92|570.49|567.69|566.5|563.7|0
1657752000000|2022-07-13 22:40:00|567.16|564.36|566.27|563.47|568.27|565.47|566.27|563.47|0
1657752300000|2022-07-13 22:45:00|566.5|563.7|566.6|563.8|567.82|565.02|564.95|562.15|0
1657752600000|2022-07-13 22:50:00|566.71|563.91|567.6|564.8|568.93|566.13|566.71|563.91|0
1657752900000|2022-07-13 22:55:00|567.7|564.9|567.7|564.9|568.26|565.46|567.26|564.46|0
1657753200000|2022-07-13 23:00:00|567.82|565.02|569.36|566.56|570.47|567.67|567.37|564.57|0
1657753500000|2022-07-13 23:05:00|569.14|566.34|569.36|566.56|569.47|566.67|568.25|565.45|0
1657753800000|2022-07-13 23:10:00|569.14|566.34|564.71|561.91|569.14|566.34|564.49|561.69|0
1657754100000|2022-07-13 23:15:00|564.49|561.69|563.6|560.8|565.15|562.35|563.6|560.8|0
1657754400000|2022-07-13 23:20:00|563.82|561.02|565.81|563.01|566.03|563.23|563.6|560.8|0
1657754700000|2022-07-13 23:25:00|566.03|563.23|564.48|561.68|566.14|563.34|564.26|561.46|0
1657755000000|2022-07-13 23:30:00|564.26|561.46|565.14|562.34|566.25|563.45|564.26|561.46|0
1657755300000|2022-07-13 23:35:00|565.25|562.45|560.06|557.26|565.36|562.56|560.06|557.26|0
1657755600000|2022-07-13 23:40:00|560.17|557.37|560.16|557.36|560.28|557.48|558.29|555.49|0
1657755900000|2022-07-13 23:45:00|560.06|557.26|559.83|557.03|560.28|557.48|558.73|555.93|0
1657756200000|2022-07-13 23:50:00|559.94|557.14|561.04|558.24|562.04|559.24|559.61|556.81|0
1657756500000|2022-07-13 23:55:00|561.15|558.35|561.37|558.57|562.04|559.24|561.04|558.24|0
1657756800000|2022-07-14 00:00:00|561.15|558.35|564.68|561.88|564.9|562.1|558.5|555.7|0
1657757100000|2022-07-14 00:05:00|565.13|562.33|565.12|562.32|565.57|562.77|564.02|561.22|0
1657757400000|2022-07-14 00:10:00|565.34|562.54|565.56|562.76|565.78|562.98|564.02|561.22|0
1657757700000|2022-07-14 00:15:00|565.12|562.32|568.32|565.52|568.88|566.08|565.12|562.32|0
1657758000000|2022-07-14 00:20:00|568.22|565.42|567.33|564.53|569.55|566.75|567.11|564.31|0
1657758300000|2022-07-14 00:25:00|567.55|564.75|567.1|564.3|568.21|565.41|566.22|563.42|0
1657758600000|2022-07-14 00:30:00|566.88|564.08|567.1|564.3|568.65|565.85|566.66|563.86|0
1657758900000|2022-07-14 00:35:00|567.21|564.41|567.1|564.3|567.77|564.97|565.77|562.97|0
1657759200000|2022-07-14 00:40:00|567.32|564.52|567.54|564.74|568.65|565.85|567.1|564.3|0
1657759500000|2022-07-14 00:45:00|567.65|564.85|567.09|564.29|567.65|564.85|565.77|562.97|0
1657759800000|2022-07-14 00:50:00|567.31|564.51|568.08|565.28|568.86|566.06|566.87|564.07|0
1657760100000|2022-07-14 00:55:00|568.42|565.62|567.53|564.73|569.08|566.28|567.53|564.73|0
1657760400000|2022-07-14 01:00:00|567.75|564.95|568.86|566.06|568.86|566.06|566.64|563.84|0
1657760700000|2022-07-14 01:05:00|568.64|565.84|568.63|565.83|568.64|565.84|567.31|564.51|0
1657761000000|2022-07-14 01:10:00|568.85|566.05|569.3|566.5|570.18|567.38|568.19|565.39|0
1657761300000|2022-07-14 01:15:00|569.74|566.94|571.17|568.37|571.95|569.15|569.52|566.72|0
1657761600000|2022-07-14 01:20:00|571.29|568.49|572.62|569.82|573.51|570.71|570.84|568.04|0
1657761900000|2022-07-14 01:25:00|572.28|569.48|572.17|569.37|573.06|570.26|571.95|569.15|0
1657762200000|2022-07-14 01:30:00|572.39|569.59|571.72|568.92|572.84|570.04|570.62|567.82|0
1657762500000|2022-07-14 01:35:00|571.5|568.7|572.17|569.37|572.72|569.92|570.61|567.81|0
1657762800000|2022-07-14 01:40:00|572.27|569.47|571.5|568.7|572.27|569.47|570.61|567.81|0
1657763100000|2022-07-14 01:45:00|571.6|568.8|569.94|567.14|572.05|569.25|569.94|567.14|0
1657763400000|2022-07-14 01:50:00|570.05|567.25|570.38|567.58|570.61|567.81|568.61|565.81|0
1657763700000|2022-07-14 01:55:00|570.27|567.47|573.59|570.79|575.59|572.79|570.27|567.47|0
1657764000000|2022-07-14 02:00:00|574.15|571.35|573.93|571.13|574.82|572.02|573.26|570.46|0
1657764300000|2022-07-14 02:05:00|574.03|571.23|574.59|571.79|575.59|572.79|573.71|570.91|0
1657764600000|2022-07-14 02:10:00|574.48|571.68|574.37|571.57|575.48|572.68|574.03|571.23|0
1657764900000|2022-07-14 02:15:00|574.15|571.35|573.25|570.45|574.59|571.79|572.81|570.01|0
1657765200000|2022-07-14 02:20:00|573.48|570.68|575.25|572.45|575.47|572.67|573.36|570.56|0
1657765500000|2022-07-14 02:25:00|575.47|572.67|575.03|572.23|575.8|573|574.58|571.78|0
1657765800000|2022-07-14 02:30:00|574.8|572|576.8|574|577.69|574.89|574.58|571.78|0
1657766100000|2022-07-14 02:35:00|576.91|574.11|579.25|576.45|579.69|576.89|576.91|574.11|0
1657766400000|2022-07-14 02:40:00|578.8|576|578.35|575.55|580.14|577.34|577.69|574.89|0
1657766700000|2022-07-14 02:45:00|578.46|575.66|577.24|574.44|578.58|575.78|576.57|573.77|0
1657767000000|2022-07-14 02:50:00|577.46|574.66|576.12|573.32|577.91|575.11|576.12|573.32|0
1657767300000|2022-07-14 02:55:00|576.35|573.55|577.01|574.21|577.46|574.66|576.35|573.55|0
1657767600000|2022-07-14 03:00:00|577.23|574.43|579.01|576.21|579.01|576.21|577.01|574.21|0
1657767900000|2022-07-14 03:05:00|578.79|575.99|579.68|576.88|580.79|577.99|578.34|575.54|0
1657768200000|2022-07-14 03:10:00|579.78|576.98|579.56|576.76|580.23|577.43|578.34|575.54|0
1657768500000|2022-07-14 03:15:00|579.68|576.88|578.78|575.98|579.78|576.98|578.78|575.98|0
1657768800000|2022-07-14 03:20:00|578.89|576.09|580.78|577.98|581.9|579.1|578.89|576.09|0
1657769100000|2022-07-14 03:25:00|580.89|578.09|582.57|579.77|583.68|580.88|580.78|577.98|0
1657769400000|2022-07-14 03:30:00|582.45|579.65|582.34|579.54|583.01|580.21|581.45|578.65|0
1657769700000|2022-07-14 03:35:00|582.56|579.76|581.45|578.65|583.23|580.43|581.22|578.42|0
1657770000000|2022-07-14 03:40:00|581.55|578.75|582.78|579.98|584.34|581.54|580.78|577.98|0
1657770300000|2022-07-14 03:45:00|583|580.2|581.22|578.42|583.45|580.65|581.22|578.42|0
1657770600000|2022-07-14 03:50:00|581.44|578.64|580.77|577.97|581.89|579.09|580.55|577.75|0
1657770900000|2022-07-14 03:55:00|580.32|577.52|580.77|577.97|580.99|578.19|579.88|577.08|0
1657771200000|2022-07-14 04:00:00|581.1|578.3|581.43|578.63|582.32|579.52|580.99|578.19|0
1657771500000|2022-07-14 04:05:00|581.32|578.52|579.65|576.85|581.43|578.63|579.2|576.4|0
1657771800000|2022-07-14 04:10:00|579.53|576.73|578.98|576.18|580.32|577.52|578.75|575.95|0
1657772100000|2022-07-14 04:15:00|579.2|576.4|580.31|577.51|580.98|578.18|579.2|576.4|0
1657772400000|2022-07-14 04:20:00|580.09|577.29|579.86|577.06|580.09|577.29|579.19|576.39|0
1657772700000|2022-07-14 04:25:00|579.97|577.17|580.75|577.95|581.2|578.4|579.64|576.84|0
1657773000000|2022-07-14 04:30:00|580.86|578.06|581.97|579.17|582.09|579.29|580.75|577.95|0
1657773300000|2022-07-14 04:35:00|581.86|579.06|581.86|579.06|582.64|579.84|581.52|578.72|0
1657773600000|2022-07-14 04:40:00|582.08|579.28|581.97|579.17|582.3|579.5|581.86|579.06|0
1657773900000|2022-07-14 04:45:00|582.08|579.28|582.75|579.95|583.64|580.84|581.86|579.06|0
1657774200000|2022-07-14 04:50:00|582.85|580.05|581.63|578.83|583.08|580.28|581.18|578.38|0
1657774500000|2022-07-14 04:55:00|581.85|579.05|581.63|578.83|582.3|579.5|581.18|578.38|0
1657774800000|2022-07-14 05:00:00|581.96|579.16|582.96|580.16|583.41|580.61|580.84|578.04|0
1657775100000|2022-07-14 05:05:00|583.19|580.39|582.29|579.49|583.86|581.06|582.07|579.27|0
1657775400000|2022-07-14 05:10:00|582.18|579.38|582.51|579.71|582.74|579.94|581.62|578.82|0
1657775700000|2022-07-14 05:15:00|582.29|579.49|581.84|579.04|583.4|580.6|581.4|578.6|0
1657776000000|2022-07-14 05:20:00|581.72|578.92|579.39|576.59|581.84|579.04|578.94|576.14|0
1657776300000|2022-07-14 05:25:00|579.16|576.36|579.38|576.58|579.83|577.03|578.27|575.47|0
1657776600000|2022-07-14 05:30:00|579.49|576.69|579.93|577.13|580.27|577.47|578.71|575.91|0
1657776900000|2022-07-14 05:35:00|579.83|577.03|577.48|574.68|580.05|577.25|577.48|574.68|0
1657777200000|2022-07-14 05:40:00|577.6|574.8|574.04|571.24|577.6|574.8|574.04|571.24|0
1657777500000|2022-07-14 05:45:00|573.81|571.01|574.26|571.46|574.7|571.9|573.15|570.35|0
1657777800000|2022-07-14 05:50:00|574.36|571.56|573.14|570.34|574.7|571.9|572.48|569.68|0
1657778100000|2022-07-14 05:55:00|573.25|570.45|573.25|570.45|574.25|571.45|572.36|569.56|0
1657778400000|2022-07-14 06:00:00|573.58|570.78|571.55|568.75|574.25|571.45|569.81|567.01|0
1657778700000|2022-07-14 06:05:00|571.44|568.64|575.44|572.64|576.1|573.3|571.22|568.42|0
1657779000000|2022-07-14 06:10:00|575.54|572.74|576.1|573.3|577.21|574.41|574.77|571.97|0
1657779300000|2022-07-14 06:15:00|575.88|573.08|571.99|569.19|575.88|573.08|571.88|569.08|0
1657779600000|2022-07-14 06:20:00|572.1|569.3|570.48|567.68|572.99|570.19|569.44|566.64|0
1657779900000|2022-07-14 06:25:00|570.71|567.91|571.15|568.35|572.48|569.68|569.6|566.8|0
1657780200000|2022-07-14 06:30:00|570.48|567.68|568.49|565.69|571.37|568.57|567.38|564.58|0
1657780500000|2022-07-14 06:35:00|568.37|565.57|568.04|565.24|568.93|566.13|567.16|564.36|0
1657780800000|2022-07-14 06:40:00|567.82|565.02|569.15|566.35|569.59|566.79|567.38|564.58|0
1657781100000|2022-07-14 06:45:00|569.14|566.34|571.49|568.69|572.69|569.89|568.92|566.12|0
1657781400000|2022-07-14 06:50:00|571.27|568.47|570.16|567.36|571.94|569.14|570.16|567.36|0
1657781700000|2022-07-14 06:55:00|569.94|567.14|569.94|567.14|571.71|568.91|569.05|566.25|0
1657782000000|2022-07-14 07:00:00|570.16|567.36|568.83|566.03|573.26|570.46|568.61|565.81|0
1657782300000|2022-07-14 07:05:00|568.18|565.78|561.55|559.15|568.41|566.01|561.33|558.93|0
1657782600000|2022-07-14 07:10:00|561.33|558.93|563.99|561.59|566.65|564.25|560.45|558.05|0
1657782900000|2022-07-14 07:15:00|563.89|561.49|569.19|566.79|571.18|568.78|563.11|560.71|0
1657783200000|2022-07-14 07:20:00|569.41|567.01|570.9|568.5|571.4|569|569.3|566.9|0
1657783500000|2022-07-14 07:25:00|570.78|568.38|571.12|568.72|572.56|570.16|569.12|566.72|0
1657783800000|2022-07-14 07:30:00|570.78|568.38|567.46|565.06|572.22|569.82|566.57|564.17|0
1657784100000|2022-07-14 07:35:00|567.79|565.39|567.67|565.27|572.44|570.04|567.35|564.95|0
1657784400000|2022-07-14 07:40:00|567.35|564.95|566.97|564.57|569.29|566.89|565.35|562.95|0
1657784700000|2022-07-14 07:45:00|566.85|564.45|562.43|560.03|567.07|564.67|562.43|560.03|0
1657785000000|2022-07-14 07:50:00|562.65|560.25|560.55|558.15|563.43|561.03|559.67|557.27|0
1657785300000|2022-07-14 07:55:00|560.78|558.38|559.67|557.27|561.66|559.26|558.79|556.39|0
1657785600000|2022-07-14 08:00:00|559.78|557.38|563.42|561.02|564.3|561.9|556.8|554.4|0
1657785900000|2022-07-14 08:05:00|563.86|561.46|562.97|560.57|563.86|561.46|560.55|558.15|0
1657786200000|2022-07-14 08:10:00|563.42|561.02|562.53|560.13|563.64|561.24|560.99|558.59|0
1657786500000|2022-07-14 08:15:00|562.75|560.35|561.64|559.24|563.63|561.23|559.44|557.04|0
1657786800000|2022-07-14 08:20:00|561.87|559.47|554.48|552.08|561.87|559.47|554.48|552.08|0
1657787100000|2022-07-14 08:25:00|554.37|551.97|555.25|552.85|556.13|553.73|553.71|551.31|0
1657787400000|2022-07-14 08:30:00|554.47|552.07|552.17|549.77|554.47|552.07|551.39|548.99|0
1657787700000|2022-07-14 08:35:00|552.39|549.99|547.37|544.97|554.36|551.96|547.37|544.97|0
1657788000000|2022-07-14 08:40:00|547.48|545.08|542.12|539.72|547.92|545.52|541.9|539.5|0
1657788300000|2022-07-14 08:45:00|541.47|539.07|544.56|542.16|545.62|543.22|541.47|539.07|0
1657788600000|2022-07-14 08:50:00|544.34|541.94|543.03|540.63|545.44|543.04|541.94|539.54|0
1657788900000|2022-07-14 08:55:00|542.81|540.41|544.12|541.72|547.84|545.44|541.29|538.89|0
1657789200000|2022-07-14 09:00:00|544.34|541.94|546.08|543.68|546.08|543.68|543.25|540.85|0
1657789500000|2022-07-14 09:05:00|546.19|543.79|547.06|544.66|547.17|544.77|544.77|542.37|0
1657789800000|2022-07-14 09:10:00|547.28|544.88|546.08|543.68|548.27|545.87|545.53|543.13|0
1657790100000|2022-07-14 09:15:00|546.3|543.9|544.87|542.47|546.84|544.44|543.56|541.16|0
1657790400000|2022-07-14 09:20:00|544.76|542.36|541.85|539.45|546.51|544.11|541.08|538.68|0
1657790700000|2022-07-14 09:25:00|541.74|539.34|544.03|541.63|545.78|543.38|541.74|539.34|0
1657791000000|2022-07-14 09:30:00|543.92|541.52|543.04|540.64|546.44|544.04|542.82|540.42|0
1657791300000|2022-07-14 09:35:00|543.26|540.86|545.34|542.94|545.34|542.94|542.06|539.66|0
1657791600000|2022-07-14 09:40:00|545.44|543.04|548.4|546|549.16|546.76|544.68|542.28|0
1657791900000|2022-07-14 09:45:00|548.18|545.78|549.27|546.87|549.27|546.87|547.96|545.56|0
1657792200000|2022-07-14 09:50:00|549.05|546.65|551.24|548.84|551.24|548.84|546.86|544.46|0
1657792500000|2022-07-14 09:55:00|551.02|548.62|551.38|548.98|551.93|549.53|549.84|547.44|0
1657792800000|2022-07-14 10:00:00|551.27|548.87|550.5|548.1|551.48|549.08|549.62|547.22|0
1657793100000|2022-07-14 10:05:00|550.72|548.32|550.28|547.88|552.69|550.29|550.28|547.88|0
1657793400000|2022-07-14 10:10:00|550.06|547.66|548.08|545.68|550.93|548.53|547.21|544.81|0
1657793700000|2022-07-14 10:15:00|547.97|545.57|547.97|545.57|549.83|547.43|546.99|544.59|0
1657794000000|2022-07-14 10:20:00|547.86|545.46|547.31|544.91|550.27|547.87|546.76|544.36|0
1657794300000|2022-07-14 10:25:00|546.98|544.58|548.07|545.67|548.62|546.22|546.98|544.58|0
1657794600000|2022-07-14 10:30:00|548.18|545.78|549.17|546.77|549.39|546.99|546.54|544.14|0
1657794900000|2022-07-14 10:35:00|549.39|546.99|549.82|547.42|550.59|548.19|548.29|545.89|0
1657795200000|2022-07-14 10:40:00|549.6|547.2|547.41|545.01|550.92|548.52|547.08|544.68|0
1657795500000|2022-07-14 10:45:00|547.85|545.45|540.08|537.68|549.38|546.98|539.54|537.14|0
1657795800000|2022-07-14 10:50:00|540.19|537.79|539.75|537.35|540.19|537.79|536.27|533.87|0
1657796100000|2022-07-14 10:55:00|540.84|538.44|539.88|537.48|542.93|540.53|537.9|535.5|0
1657796400000|2022-07-14 11:00:00|540.63|538.23|542.81|540.41|544.9|542.5|540.09|537.69|0
1657796700000|2022-07-14 11:05:00|542.93|540.53|540.96|538.56|543.47|541.07|539.32|536.92|0
1657797000000|2022-07-14 11:10:00|540.52|538.12|541.72|539.32|542.05|539.65|537.91|535.51|0
1657797300000|2022-07-14 11:15:00|541.61|539.21|542.15|539.75|543.14|540.74|540.19|537.79|0
1657797600000|2022-07-14 11:20:00|542.05|539.65|541.82|539.42|543.14|540.74|539.43|537.03|0
1657797900000|2022-07-14 11:25:00|541.49|539.09|540.84|538.44|541.61|539.21|537.9|535.5|0
1657798200000|2022-07-14 11:30:00|542.91|540.51|539.42|537.02|544.66|542.26|536.37|533.97|0
1657798500000|2022-07-14 11:35:00|538.98|536.58|537.46|535.06|539.09|536.69|536.15|533.75|0
1657798800000|2022-07-14 11:40:00|537.02|534.62|536.58|534.18|540.5|538.1|536.25|533.85|0
1657799100000|2022-07-14 11:45:00|536.36|533.96|538.1|535.7|539.19|536.79|536.15|533.75|0
1657799400000|2022-07-14 11:50:00|537.89|535.49|537.23|534.83|538.97|536.57|536.79|534.39|0
1657799700000|2022-07-14 11:55:00|537.45|535.05|537.23|534.83|538.97|536.57|536.36|533.96|0
1657800000000|2022-07-14 12:00:00|537.11|534.71|534.72|532.32|539.4|537|533.53|531.13|0
1657800300000|2022-07-14 12:05:00|534.83|532.43|532.72|530.32|535.26|532.86|530.48|528.08|0
1657800600000|2022-07-14 12:10:00|532.94|530.54|536.72|534.32|537.49|535.09|532.93|530.53|0
1657800900000|2022-07-14 12:15:00|536.61|534.21|538.35|535.95|538.68|536.28|536.07|533.67|0
1657801200000|2022-07-14 12:20:00|538.24|535.84|537.81|535.41|540.64|538.24|537.37|534.97|0
1657801500000|2022-07-14 12:25:00|537.47|535.07|538.56|536.16|539.11|536.71|536.6|534.2|0
1657801800000|2022-07-14 12:30:00|538.46|536.06|544.29|541.89|545.65|543.25|531.61|529.21|0
1657802100000|2022-07-14 12:35:00|544.4|542|545.6|543.2|548.12|545.72|541.45|539.05|0
1657802400000|2022-07-14 12:40:00|546.04|543.64|540.79|538.39|546.04|543.64|540.14|537.74|0
1657802700000|2022-07-14 12:45:00|540.36|537.96|539.26|536.86|541.23|538.83|537.09|534.69|0
1657803000000|2022-07-14 12:50:00|539.05|536.65|540.79|538.39|541.66|539.26|538.18|535.78|0
1657803300000|2022-07-14 12:55:00|540.57|538.17|539.26|536.86|541.22|538.82|536.21|533.81|0
1657803600000|2022-07-14 13:00:00|538.93|536.53|540.78|538.38|541.87|539.47|537.08|534.68|0
1657803900000|2022-07-14 13:05:00|541|538.6|535.12|532.72|541.65|539.25|534.9|532.5|0
1657804200000|2022-07-14 13:10:00|535.44|533.04|534.7|532.3|535.99|533.59|532.96|530.56|0
1657804500000|2022-07-14 13:15:00|534.48|532.08|538.17|535.77|538.82|536.42|534.48|532.08|0
1657804800000|2022-07-14 13:20:00|537.74|535.34|539.47|537.07|540.78|538.38|537.4|535|0
1657805100000|2022-07-14 13:25:00|539.26|536.86|537.18|534.78|541.43|539.03|537.08|534.68|0
1657805400000|2022-07-14 13:30:00|536.86|534.46|533.16|530.76|542.52|540.12|530.56|528.16|0
1657805700000|2022-07-14 13:35:00|533.7|531.3|524.72|522.32|534.57|532.17|523.64|521.24|0
1657806000000|2022-07-14 13:40:00|523.43|521.03|520.93|518.53|524.72|522.32|519.42|517.02|0
1657806300000|2022-07-14 13:45:00|520.71|518.31|527.09|524.69|530.66|528.26|520.28|517.88|0
1657806600000|2022-07-14 13:50:00|526.65|524.25|528.82|526.42|534.04|531.64|525.13|522.73|0
1657806900000|2022-07-14 13:55:00|529.25|526.85|524.05|521.65|531.21|528.81|524.05|521.65|0
1657807200000|2022-07-14 14:00:00|523.61|521.21|515.91|513.51|523.61|521.21|515|512.6|0
1657807500000|2022-07-14 14:05:00|515.69|513.29|516.55|514.15|518.06|515.66|514.83|512.43|0
1657807800000|2022-07-14 14:10:00|516.12|513.72|518.27|515.87|518.92|516.52|513.32|510.92|0
1657808100000|2022-07-14 14:15:00|518.06|515.66|515.68|513.28|519.78|517.38|514.18|511.78|0
1657808400000|2022-07-14 14:20:00|515.47|513.07|520.09|517.69|521.29|518.89|515.47|513.07|0
1657808700000|2022-07-14 14:25:00|519.44|517.04|520.52|518.12|522.47|520.07|517.93|515.53|0
1657809000000|2022-07-14 14:30:00|520.3|517.9|519.44|517.04|526.15|523.75|516.42|514.02|0
1657809300000|2022-07-14 14:35:00|519.65|517.25|519.84|517.44|520.27|517.87|514.87|512.47|0
1657809600000|2022-07-14 14:40:00|519.62|517.22|520.7|518.3|524.17|521.77|519.62|517.22|0
1657809900000|2022-07-14 14:45:00|520.27|517.87|522.65|520.25|523.18|520.78|517.45|515.05|0
1657810200000|2022-07-14 14:50:00|523.51|521.11|529.34|526.94|529.78|527.38|520.7|518.3|0
1657810500000|2022-07-14 14:55:00|528.47|526.07|523.48|521.08|528.69|526.29|521.75|519.35|0
1657810800000|2022-07-14 15:00:00|525.65|523.25|527.6|525.2|532.6|530.2|523.27|520.87|0
1657811100000|2022-07-14 15:05:00|527.17|524.77|534.77|532.37|534.77|532.37|526.95|524.55|0
1657811400000|2022-07-14 15:10:00|534.34|531.94|532.16|529.76|536.08|533.68|530.64|528.24|0
1657811700000|2022-07-14 15:15:00|531.51|529.11|536.73|534.33|536.95|534.55|528.25|525.85|0
1657812000000|2022-07-14 15:20:00|536.08|533.68|538.47|536.07|542.41|540.01|534.99|532.59|0
1657812300000|2022-07-14 15:25:00|538.25|535.85|540|537.6|540.88|538.48|537.6|535.2|0
1657812600000|2022-07-14 15:30:00|540.66|538.26|537.11|534.71|541.53|539.13|536.45|534.05|0
1657812900000|2022-07-14 15:35:00|537.54|535.14|539.29|536.89|540.82|538.42|534.06|531.66|0
1657813200000|2022-07-14 15:40:00|539.39|536.99|552.43|550.03|556.17|553.77|539.39|536.99|0
1657813500000|2022-07-14 15:45:00|551.99|549.59|551.78|549.38|553.31|550.91|549.79|547.39|0
1657813800000|2022-07-14 15:50:00|551.56|549.16|550.58|548.18|554.76|552.36|549.92|547.52|0
1657814100000|2022-07-14 15:55:00|550.8|548.4|553.66|551.26|555.42|553.02|549.26|546.86|0
1657814400000|2022-07-14 16:00:00|554.1|551.7|552.55|550.15|555.86|553.46|550.58|548.18|0
1657814700000|2022-07-14 16:05:00|552.33|549.93|548.38|545.98|552.55|550.15|547.06|544.66|0
1657815000000|2022-07-14 16:10:00|548.82|546.42|549.37|546.97|550.69|548.29|546.95|544.55|0
1657815300000|2022-07-14 16:15:00|549.81|547.41|549.14|546.74|552.23|549.83|545.4|543|0
1657815600000|2022-07-14 16:20:00|548.7|546.3|545.62|543.22|552.01|549.61|545.62|543.22|0
1657815900000|2022-07-14 16:25:00|546.06|543.66|539.25|536.85|546.06|543.66|539.03|536.63|0
1657816200000|2022-07-14 16:30:00|539.69|537.29|541.22|538.82|544.08|541.68|539.69|537.29|0
1657816500000|2022-07-14 16:35:00|541|538.6|541.66|539.26|542.53|540.13|539.35|536.95|0
1657816800000|2022-07-14 16:40:00|541.88|539.48|539.02|536.62|541.88|539.48|537.05|534.65|0
1657817100000|2022-07-14 16:45:00|539.46|537.06|530.93|528.53|540.12|537.72|530.71|528.31|0
1657817400000|2022-07-14 16:50:00|530.71|528.31|535.71|533.31|536.36|533.96|530.06|527.66|0
1657817700000|2022-07-14 16:55:00|535.93|533.53|537.56|535.16|537.89|535.49|533.74|531.34|0
1657818000000|2022-07-14 17:00:00|537.67|535.27|534.61|532.21|538.11|535.71|533.3|530.9|0
1657818300000|2022-07-14 17:05:00|534.17|531.77|537.67|535.27|537.89|535.49|531.56|529.16|0
1657818600000|2022-07-14 17:10:00|537.45|535.05|537.01|534.61|537.45|535.05|533.08|530.68|0
1657818900000|2022-07-14 17:15:00|536.79|534.39|543.57|541.17|545.11|542.71|534.82|532.42|0
1657819200000|2022-07-14 17:20:00|544.12|541.72|543.29|540.89|546.78|544.38|543.07|540.67|0
1657819500000|2022-07-14 17:25:00|542.85|540.45|547.46|545.06|548.12|545.72|542.85|540.45|0
1657819800000|2022-07-14 17:30:00|547.24|544.84|541.3|538.9|547.24|544.84|540.87|538.47|0
1657820100000|2022-07-14 17:35:00|541.08|538.68|546.36|543.96|547.46|545.06|541.08|538.68|0
1657820400000|2022-07-14 17:40:00|546.58|544.18|549.44|547.04|550.76|548.36|546.14|543.74|0
1657820700000|2022-07-14 17:45:00|549.66|547.26|550.39|547.99|551.06|548.66|547.89|545.49|0
1657821000000|2022-07-14 17:50:00|550.62|548.22|548.63|546.23|553.26|550.86|545.54|543.14|0
1657821300000|2022-07-14 17:55:00|549.51|547.11|551.71|549.31|553.04|550.64|549.07|546.67|0
1657821600000|2022-07-14 18:00:00|551.49|549.09|554.58|552.18|555.69|553.29|550.61|548.21|0
1657821900000|2022-07-14 18:05:00|554.14|551.74|555.42|553.02|557.9|555.5|553.7|551.3|0
1657822200000|2022-07-14 18:10:00|554.98|552.58|554.76|552.36|556.31|553.91|552.33|549.93|0
1657822500000|2022-07-14 18:15:00|554.98|552.58|563.4|561|564.73|562.33|553.65|551.25|0
1657822800000|2022-07-14 18:20:00|563.84|561.44|567.01|564.61|569.01|566.61|563.84|561.44|0
1657823100000|2022-07-14 18:25:00|567.9|565.5|570.12|567.72|570.79|568.39|565.01|562.61|0
1657823400000|2022-07-14 18:30:00|570.35|567.95|571.01|568.61|572.13|569.73|568.12|565.72|0
1657823700000|2022-07-14 18:35:00|571.23|568.83|575.4|573|575.4|573|571.23|568.83|0
1657824000000|2022-07-14 18:40:00|575.62|573.22|568.03|565.63|575.62|573.22|566.69|564.29|0
1657824300000|2022-07-14 18:45:00|567.81|565.41|569.14|566.74|569.36|566.96|565.58|563.18|0
1657824600000|2022-07-14 18:50:00|569.36|566.96|566.24|563.84|569.36|566.96|564.91|562.51|0
1657824900000|2022-07-14 18:55:00|566.46|564.06|570.47|568.07|572.93|570.53|566.46|564.06|0
1657825200000|2022-07-14 19:00:00|571.37|568.97|569.36|566.96|573.6|571.2|568.69|566.29|0
1657825500000|2022-07-14 19:05:00|569.13|566.73|564.86|562.46|569.8|567.4|564.41|562.01|0
1657825800000|2022-07-14 19:10:00|564.63|562.23|570.21|567.81|570.88|568.48|564.19|561.79|0
1657826100000|2022-07-14 19:15:00|570.43|568.03|569.31|566.91|570.88|568.48|565.52|563.12|0
1657826400000|2022-07-14 19:20:00|569.76|567.36|575.34|572.94|575.79|573.39|568.86|566.46|0
1657826700000|2022-07-14 19:25:00|575.79|573.39|576.46|574.06|576.46|574.06|572.88|570.48|0
1657827000000|2022-07-14 19:30:00|576.69|574.29|572.43|570.03|576.91|574.51|572.43|570.03|0
1657827300000|2022-07-14 19:35:00|571.31|568.91|568.41|566.01|572.31|569.91|566.62|564.22|0
1657827600000|2022-07-14 19:40:00|567.52|565.12|569.74|567.34|570.64|568.24|566.4|564|0
1657827900000|2022-07-14 19:45:00|569.52|567.12|568.85|566.45|571.08|568.68|564.61|562.21|0
1657828200000|2022-07-14 19:50:00|570.41|568.01|572.2|569.8|573.09|570.69|569.96|567.56|0
1657828500000|2022-07-14 19:55:00|571.53|569.13|570.85|568.45|575.55|573.15|568.84|566.44|0
1657828800000|2022-07-14 20:00:00|571.97|569.57|575.55|573.15|575.77|573.37|571.75|569.35|0
1657829100000|2022-07-14 20:05:00|575.77|573.37|573.76|571.36|575.77|573.37|572.41|570.01|0
1657829400000|2022-07-14 20:10:00|573.31|570.91|575.1|572.7|575.1|572.7|571.52|569.12|0
1657829700000|2022-07-14 20:15:00|574.62|571.82|572.61|569.81|574.85|572.05|572.61|569.81|0
1657830000000|2022-07-14 20:20:00|572.39|569.59|572.38|569.58|573.28|570.48|571.94|569.14|0
1657830300000|2022-07-14 20:25:00|572.61|569.81|572.83|570.03|572.83|570.03|572.38|569.58|0
1657830600000|2022-07-14 20:30:00|572.6|569.8|572.38|569.58|572.83|570.03|572.38|569.58|0
1657830900000|2022-07-14 20:35:00|572.6|569.8|574.16|571.36|574.39|571.59|572.38|569.58|0
1657831200000|2022-07-14 20:40:00|574.39|571.59|575.28|572.48|575.73|572.93|574.16|571.36|0
1657831500000|2022-07-14 20:45:00|575.06|572.26|574.83|572.03|575.06|572.26|574.38|571.58|0
1657831800000|2022-07-14 20:50:00|575.05|572.25|574.16|571.36|575.28|572.48|574.16|571.36|0
1657832100000|2022-07-14 20:55:00|573.93|571.13|573.81|571.01|574.16|571.36|573.04|570.24|0
1657832400000|2022-07-14 21:00:00|573.54|570.74|573.11|570.31|573.86|571.06|572.59|569.79|0
1657832700000|2022-07-14 21:05:00|573.1|570.3|573.17|570.37|573.17|570.37|572.88|570.08|0
1657833000000|2022-07-14 21:10:00|573.08|570.28|573.14|570.34|573.2|570.4|573|570.2|0
1657833300000|2022-07-14 21:15:00|573.23|570.43|573.33|570.53|573.33|570.53|573.17|570.37|0
1657833600000|2022-07-14 21:20:00|573.23|570.43|573.23|570.43|573.33|570.53|573.23|570.43|0
1657833900000|2022-07-14 21:25:00|573.19|570.39|573.36|570.56|573.42|570.62|573.19|570.39|0
1657834200000|2022-07-14 21:30:00|573.33|570.53|573.39|570.59|573.39|570.59|573.33|570.53|0
1657834500000|2022-07-14 21:35:00|573.42|570.62|573.45|570.65|573.48|570.68|573.42|570.62|0
1657834800000|2022-07-14 21:40:00|573.48|570.68|573.68|570.88|573.71|570.91|573.48|570.68|0
1657835100000|2022-07-14 21:45:00|573.77|570.97|573.91|571.11|573.91|571.11|573.68|570.88|0
1657835400000|2022-07-14 21:50:00|573.97|571.17|573.97|571.17|573.97|571.17|573.9|571.1|0
1657835700000|2022-07-14 21:55:00|573.93|571.13|573.93|571.13|574|571.2|573.93|571.13|0
1657836000000|2022-07-14 22:00:00|574.9|572.1|576.14|573.34|577.93|575.13|574.9|572.1|0
1657836300000|2022-07-14 22:05:00|575.69|572.89|577.93|575.13|577.93|575.13|575.02|572.22|0
1657836600000|2022-07-14 22:10:00|577.7|574.9|577.25|574.45|577.81|575.01|576.81|574.01|0
1657836900000|2022-07-14 22:15:00|577.36|574.56|579.72|576.92|579.72|576.92|577.36|574.56|0
1657837200000|2022-07-14 22:20:00|579.04|576.24|579.04|576.24|579.72|576.92|577.25|574.45|0
1657837500000|2022-07-14 22:25:00|578.92|576.12|579.26|576.46|580.16|577.36|578.82|576.02|0
1657837800000|2022-07-14 22:30:00|579.49|576.69|580.16|577.36|580.38|577.58|579.49|576.69|0
1657838100000|2022-07-14 22:35:00|580.27|577.47|582.18|579.38|583.3|580.5|579.93|577.13|0
1657838400000|2022-07-14 22:40:00|582.4|579.6|583.07|580.27|584.2|581.4|582.4|579.6|0
1657838700000|2022-07-14 22:45:00|582.85|580.05|583.07|580.27|583.97|581.17|582.73|579.93|0
1657839000000|2022-07-14 22:50:00|582.84|580.04|581.05|578.25|582.84|580.04|580.82|578.02|0
1657839300000|2022-07-14 22:55:00|581.27|578.47|581.27|578.47|581.94|579.14|580.82|578.02|0
1657839600000|2022-07-14 23:00:00|581.38|578.58|581.27|578.47|581.72|578.92|581.04|578.24|0
1657839900000|2022-07-14 23:05:00|581.04|578.24|581.71|578.91|582.61|579.81|581.04|578.24|0
1657840200000|2022-07-14 23:10:00|581.49|578.69|580.36|577.56|581.49|578.69|580.36|577.56|0
1657840500000|2022-07-14 23:15:00|580.59|577.79|580.58|577.78|580.81|578.01|580.36|577.56|0
1657840800000|2022-07-14 23:20:00|580.47|577.67|580.36|577.56|580.81|578.01|580.36|577.56|0
1657841100000|2022-07-14 23:25:00|580.58|577.78|581.7|578.9|582.15|579.35|580.58|577.78|0
1657841400000|2022-07-14 23:30:00|582.15|579.35|581.25|578.45|582.15|579.35|581.03|578.23|0
1657841700000|2022-07-14 23:35:00|581.03|578.23|583.94|581.14|583.94|581.14|581.03|578.23|0
1657842000000|2022-07-14 23:40:00|584.17|581.37|584.27|581.47|585.97|583.17|583.94|581.14|0
1657842300000|2022-07-14 23:45:00|584.17|581.37|585.06|582.26|585.17|582.37|584.17|581.37|0
1657842600000|2022-07-14 23:50:00|584.84|582.04|583.49|580.69|585.17|582.37|583.26|580.46|0
1657842900000|2022-07-14 23:55:00|583.04|580.24|587.31|584.51|587.53|584.73|583.04|580.24|0
1657843200000|2022-07-15 00:00:00|587.08|584.28|584.38|581.58|587.31|584.51|583.26|580.46|0
1657843500000|2022-07-15 00:05:00|584.49|581.69|583.36|580.56|584.49|581.69|582.13|579.33|0
1657843800000|2022-07-15 00:10:00|583.03|580.23|581.23|578.43|583.81|581.01|581.01|578.21|0
1657844100000|2022-07-15 00:15:00|581.34|578.54|579.54|576.74|581.79|578.99|578.09|575.29|0
1657844400000|2022-07-15 00:20:00|578.99|576.19|576.29|573.49|579.66|576.86|576.29|573.49|0
1657844700000|2022-07-15 00:25:00|576.18|573.38|575.39|572.59|577.19|574.39|574.28|571.48|0
1657845000000|2022-07-15 00:30:00|575.17|572.37|578.31|575.51|578.53|575.73|574.72|571.92|0
1657845300000|2022-07-15 00:35:00|578.53|575.73|576.51|573.71|578.98|576.18|575.61|572.81|0
1657845600000|2022-07-15 00:40:00|576.73|573.93|575.9|573.1|576.73|573.93|573.15|570.35|0
1657845900000|2022-07-15 00:45:00|576.12|573.32|579.03|576.23|579.26|576.46|575.23|572.43|0
1657846200000|2022-07-15 00:50:00|578.58|575.78|577.68|574.88|578.81|576.01|577.68|574.88|0
1657846500000|2022-07-15 00:55:00|577.91|575.11|574.55|571.75|578.36|575.56|574.55|571.75|0
1657846800000|2022-07-15 01:00:00|574.1|571.3|575.44|572.64|575.55|572.75|573.43|570.63|0
1657847100000|2022-07-15 01:05:00|575.22|572.42|574.65|571.85|575.66|572.86|572.31|569.51|0
1657847400000|2022-07-15 01:10:00|574.54|571.74|575.66|572.86|575.66|572.86|573.42|570.62|0
1657847700000|2022-07-15 01:15:00|575.44|572.64|575.09|572.29|576.55|573.75|574.99|572.19|0
1657848000000|2022-07-15 01:20:00|574.99|572.19|577|574.2|578.12|575.32|573.75|570.95|0
1657848300000|2022-07-15 01:25:00|576.88|574.08|578.56|575.76|579.24|576.44|575.99|573.19|0
1657848600000|2022-07-15 01:30:00|578.89|576.09|578.56|575.76|580.8|578|578.34|575.54|0
1657848900000|2022-07-15 01:35:00|579.12|576.32|579.23|576.43|579.9|577.1|577.22|574.42|0
1657849200000|2022-07-15 01:40:00|579.45|576.65|579.45|576.65|579.9|577.1|576.65|573.85|0
1657849500000|2022-07-15 01:45:00|579.23|576.43|579.67|576.87|581.02|578.22|578.78|575.98|0
1657849800000|2022-07-15 01:50:00|579.78|576.98|581.47|578.67|582.59|579.79|579.67|576.87|0
1657850100000|2022-07-15 01:55:00|581.69|578.89|583.04|580.24|583.04|580.24|581.02|578.22|0
1657850400000|2022-07-15 02:00:00|582.81|580.01|582.92|580.12|583.48|580.68|581.24|578.44|0
1657850700000|2022-07-15 02:05:00|583.03|580.23|583.48|580.68|583.93|581.13|582.58|579.78|0
1657851000000|2022-07-15 02:10:00|583.36|580.56|582.69|579.89|584.15|581.35|582.35|579.55|0
1657851300000|2022-07-15 02:15:00|582.8|580|584.03|581.23|584.26|581.46|582.01|579.21|0
1657851600000|2022-07-15 02:20:00|584.15|581.35|583.7|580.9|584.6|581.8|583.25|580.45|0
1657851900000|2022-07-15 02:25:00|583.58|580.78|583.8|581|583.8|581|582.57|579.77|0
1657852200000|2022-07-15 02:30:00|584.37|581.57|583.69|580.89|584.59|581.79|583.24|580.44|0
1657852500000|2022-07-15 02:35:00|583.92|581.12|582.57|579.77|584.59|581.79|581.67|578.87|0
1657852800000|2022-07-15 02:40:00|582.45|579.65|582.45|579.65|583.01|580.21|582.34|579.54|0
1657853100000|2022-07-15 02:45:00|582.79|579.99|580.54|577.74|582.79|579.99|580.54|577.74|0
1657853400000|2022-07-15 02:50:00|580.77|577.97|583.68|580.88|583.68|580.88|580.77|577.97|0
1657853700000|2022-07-15 02:55:00|583.91|581.11|584.13|581.33|584.36|581.56|583.01|580.21|0
1657854000000|2022-07-15 03:00:00|583.9|581.1|584.35|581.55|584.8|582|583.68|580.88|0
1657854300000|2022-07-15 03:05:00|584.23|581.43|582.55|579.75|584.35|581.55|582.55|579.75|0
1657854600000|2022-07-15 03:10:00|582.66|579.86|582.21|579.41|583.9|581.1|582.1|579.3|0
1657854900000|2022-07-15 03:15:00|582.33|579.53|579.63|576.83|583.22|580.42|579.63|576.83|0
1657855200000|2022-07-15 03:20:00|579.29|576.49|581.42|578.62|581.87|579.07|578.51|575.71|0
1657855500000|2022-07-15 03:25:00|581.31|578.51|581.08|578.28|583.22|580.42|581.08|578.28|0
1657855800000|2022-07-15 03:30:00|581.2|578.4|583.66|580.86|583.66|580.86|580.97|578.17|0
1657856100000|2022-07-15 03:35:00|584.11|581.31|583.89|581.09|584.11|581.31|582.54|579.74|0
1657856400000|2022-07-15 03:40:00|583.66|580.86|583.99|581.19|584.33|581.53|583.44|580.64|0
1657856700000|2022-07-15 03:45:00|584.22|581.42|583.43|580.63|584.56|581.76|582.31|579.51|0
1657857000000|2022-07-15 03:50:00|583.54|580.74|584.33|581.53|585|582.2|582.76|579.96|0
1657857300000|2022-07-15 03:55:00|584.1|581.3|584.55|581.75|585|582.2|583.88|581.08|0
1657857600000|2022-07-15 04:00:00|584.77|581.97|582.08|579.28|584.88|582.08|582.08|579.28|0
1657857900000|2022-07-15 04:05:00|582.18|579.38|582.18|579.38|582.75|579.95|581.29|578.49|0
1657858200000|2022-07-15 04:10:00|581.85|579.05|582.75|579.95|583.2|580.4|581.85|579.05|0
1657858500000|2022-07-15 04:15:00|582.52|579.72|582.74|579.94|582.97|580.17|582.07|579.27|0
1657858800000|2022-07-15 04:20:00|582.97|580.17|582.29|579.49|582.97|580.17|581.84|579.04|0
1657859100000|2022-07-15 04:25:00|582.17|579.37|582.06|579.26|582.74|579.94|581.84|579.04|0
1657859400000|2022-07-15 04:30:00|582.17|579.37|582.51|579.71|583.07|580.27|582.06|579.26|0
1657859700000|2022-07-15 04:35:00|582.62|579.82|582.51|579.71|582.74|579.94|581.39|578.59|0
1657860000000|2022-07-15 04:40:00|582.39|579.59|581.61|578.81|582.73|579.93|581.16|578.36|0
1657860300000|2022-07-15 04:45:00|581.49|578.69|580.93|578.13|582.06|579.26|580.93|578.13|0
1657860600000|2022-07-15 04:50:00|580.71|577.91|581.38|578.58|581.6|578.8|580.03|577.23|0
1657860900000|2022-07-15 04:55:00|581.15|578.35|580.81|578.01|581.6|578.8|580.48|577.68|0
1657861200000|2022-07-15 05:00:00|580.93|578.13|579.01|576.21|581.82|579.02|578.91|576.11|0
1657861500000|2022-07-15 05:05:00|579.13|576.33|578.68|575.88|579.58|576.78|578.46|575.66|0
1657861800000|2022-07-15 05:10:00|578.46|575.66|577.89|575.09|579.13|576.33|577.56|574.76|0
1657862100000|2022-07-15 05:15:00|578|575.2|577.21|574.41|578|575.2|576.66|573.86|0
1657862400000|2022-07-15 05:20:00|577.33|574.53|576.43|573.63|578|575.2|576.09|573.29|0
1657862700000|2022-07-15 05:25:00|576.21|573.41|575.76|572.96|576.99|574.19|575.76|572.96|0
1657863000000|2022-07-15 05:30:00|575.42|572.62|573.29|570.49|575.98|573.18|573.07|570.27|0
1657863300000|2022-07-15 05:35:00|573.07|570.27|572.84|570.04|574.3|571.5|572.84|570.04|0
1657863600000|2022-07-15 05:40:00|572.73|569.93|573.29|570.49|573.51|570.71|571.95|569.15|0
1657863900000|2022-07-15 05:45:00|573.06|570.26|576.64|573.84|576.64|573.84|573.06|570.26|0
1657864200000|2022-07-15 05:50:00|576.42|573.62|575.75|572.95|577.76|574.96|575.75|572.95|0
1657864500000|2022-07-15 05:55:00|575.74|572.94|576.86|574.06|577.87|575.07|575.07|572.27|0
1657864800000|2022-07-15 06:00:00|576.41|573.61|577.46|574.66|578.27|575.47|575.74|572.94|0
1657865100000|2022-07-15 06:05:00|577.23|574.43|577.1|574.3|577.55|574.75|573.97|571.17|0
1657865400000|2022-07-15 06:10:00|576.66|573.86|579.12|576.32|579.12|576.32|575.87|573.07|0
1657865700000|2022-07-15 06:15:00|578.89|576.09|578.44|575.64|579.45|576.65|577.55|574.75|0
1657866000000|2022-07-15 06:20:00|578.67|575.87|575.98|573.18|578.78|575.98|575.08|572.28|0
1657866300000|2022-07-15 06:25:00|575.75|572.95|575.08|572.28|576.31|573.51|573.74|570.94|0
1657866600000|2022-07-15 06:30:00|574.86|572.06|573.17|570.37|576.42|573.62|572.84|570.04|0
1657866900000|2022-07-15 06:35:00|573.29|570.49|568.82|566.02|573.51|570.71|568.59|565.79|0
1657867200000|2022-07-15 06:40:00|568.59|565.79|568.7|565.9|569.59|566.79|567.25|564.45|0
1657867500000|2022-07-15 06:45:00|569.26|566.46|568.92|566.12|570.6|567.8|568.37|565.57|0
1657867800000|2022-07-15 06:50:00|569.03|566.23|568.81|566.01|569.93|567.13|568.59|565.79|0
1657868100000|2022-07-15 06:55:00|568.59|565.79|567.02|564.22|569.14|566.34|567.02|564.22|0
1657868400000|2022-07-15 07:00:00|566.46|563.66|566.35|563.55|568.58|565.78|564.35|561.55|0
1657868700000|2022-07-15 07:05:00|566.93|564.53|563.47|561.07|566.93|564.53|559.92|557.52|0
1657869000000|2022-07-15 07:10:00|563.7|561.3|566.37|563.97|566.81|564.41|562.91|560.51|0
1657869300000|2022-07-15 07:15:00|565.92|563.52|572.62|570.22|572.62|570.22|565.7|563.3|0
1657869600000|2022-07-15 07:20:00|573.17|570.77|573.73|571.33|574.85|572.45|571.28|568.88|0
1657869900000|2022-07-15 07:25:00|574.29|571.89|574.51|572.11|577.2|574.8|573.84|571.44|0
1657870200000|2022-07-15 07:30:00|574.73|572.33|573.28|570.88|576.42|574.02|572.49|570.09|0
1657870500000|2022-07-15 07:35:00|573.06|570.66|576.07|573.67|577.08|574.68|572.83|570.43|0
1657870800000|2022-07-15 07:40:00|575.74|573.34|573.61|571.21|576.07|573.67|572.83|570.43|0
1657871100000|2022-07-15 07:45:00|573.5|571.1|571.82|569.42|574.62|572.22|571.71|569.31|0
1657871400000|2022-07-15 07:50:00|571.71|569.31|570.47|568.07|572.15|569.75|569.58|567.18|0
1657871700000|2022-07-15 07:55:00|570.25|567.85|572.37|569.97|573.72|571.32|570.25|567.85|0
1657872000000|2022-07-15 08:00:00|572.6|570.2|567.56|565.16|573.04|570.64|567.46|565.06|0
1657872300000|2022-07-15 08:05:00|568.35|565.95|569.91|567.51|570.8|568.4|567.9|565.5|0
1657872600000|2022-07-15 08:10:00|569.69|567.29|569.37|566.97|571.03|568.63|568.48|566.08|0
1657872900000|2022-07-15 08:15:00|569.6|567.2|568.92|566.52|570.26|567.86|567.69|565.29|0
1657873200000|2022-07-15 08:20:00|569.25|566.85|571.38|568.98|571.82|569.42|567.81|565.41|0
1657873500000|2022-07-15 08:25:00|571.15|568.75|573.39|570.99|573.39|570.99|571.15|568.75|0
1657873800000|2022-07-15 08:30:00|573.83|571.43|573.27|570.87|574.95|572.55|572.49|570.09|0
1657874100000|2022-07-15 08:35:00|573.04|570.64|573.83|571.43|574.95|572.55|572.94|570.54|0
1657874400000|2022-07-15 08:40:00|574.05|571.65|578.98|576.58|579.42|577.02|573.94|571.54|0
1657874700000|2022-07-15 08:45:00|579.2|576.8|582.11|579.71|582.34|579.94|577.96|575.56|0
1657875000000|2022-07-15 08:50:00|582.22|579.82|583.01|580.61|584.81|582.41|581.66|579.26|0
1657875300000|2022-07-15 08:55:00|583.12|580.72|579.64|577.24|583.46|581.06|579.3|576.9|0
1657875600000|2022-07-15 09:00:00|579.3|576.9|580.98|578.58|581.66|579.26|579.3|576.9|0
1657875900000|2022-07-15 09:05:00|581.21|578.81|583.23|580.83|583.68|581.28|581.21|578.81|0
1657876200000|2022-07-15 09:10:00|583.56|581.16|583|580.6|585.02|582.62|582.78|580.38|0
1657876500000|2022-07-15 09:15:00|583.45|581.05|581.43|579.03|584.01|581.61|581.09|578.69|0
1657876800000|2022-07-15 09:20:00|580.98|578.58|578.28|575.88|581.43|579.03|578.06|575.66|0
1657877100000|2022-07-15 09:25:00|578.17|575.77|579.63|577.23|580.41|578.01|578.06|575.66|0
1657877400000|2022-07-15 09:30:00|579.4|577|581.87|579.47|581.98|579.58|579.18|576.78|0
1657877700000|2022-07-15 09:35:00|581.98|579.58|581.52|579.12|581.98|579.58|579.06|576.66|0
1657878000000|2022-07-15 09:40:00|581.64|579.24|580.07|577.67|581.64|579.24|579.5|577.1|0
1657878300000|2022-07-15 09:45:00|580.4|578|577.38|574.98|580.52|578.12|577.38|574.98|0
1657878600000|2022-07-15 09:50:00|577.6|575.2|575.8|573.4|577.82|575.42|575.58|573.18|0
1657878900000|2022-07-15 09:55:00|575.58|573.18|577.82|575.42|579.39|576.99|575.58|573.18|0
1657879200000|2022-07-15 10:00:00|577.37|574.97|577.14|574.74|577.82|575.42|574.91|572.51|0
1657879500000|2022-07-15 10:05:00|576.92|574.52|576.69|574.29|577.37|574.97|575.35|572.95|0
1657879800000|2022-07-15 10:10:00|576.02|573.62|576.69|574.29|577.36|574.96|575.8|573.4|0
1657880100000|2022-07-15 10:15:00|576.47|574.07|576.02|573.62|577.36|574.96|575.79|573.39|0
1657880400000|2022-07-15 10:20:00|575.79|573.39|578.7|576.3|580.72|578.32|575.79|573.39|0
1657880700000|2022-07-15 10:25:00|578.59|576.19|580.27|577.87|580.72|578.32|578.14|575.74|0
1657881000000|2022-07-15 10:30:00|580.15|577.75|578.03|575.63|580.94|578.54|578.03|575.63|0
1657881300000|2022-07-15 10:35:00|578.13|575.73|578.7|576.3|578.7|576.3|577.13|574.73|0
1657881600000|2022-07-15 10:40:00|578.8|576.4|578.92|576.52|579.14|576.74|577.8|575.4|0
1657881900000|2022-07-15 10:45:00|578.58|576.18|581.04|578.64|581.16|578.76|578.35|575.95|0
1657882200000|2022-07-15 10:50:00|580.71|578.31|580.26|577.86|581.16|578.76|579.47|577.07|0
1657882500000|2022-07-15 10:55:00|580.37|577.97|579.81|577.41|580.71|578.31|578.91|576.51|0
1657882800000|2022-07-15 11:00:00|580.14|577.74|581.93|579.53|582.72|580.32|579.58|577.18|0
1657883100000|2022-07-15 11:05:00|581.82|579.42|581.82|579.42|583.05|580.65|580.93|578.53|0
1657883400000|2022-07-15 11:10:00|581.6|579.2|583.84|581.44|584.29|581.89|580.92|578.52|0
1657883700000|2022-07-15 11:15:00|583.62|581.22|582.27|579.87|583.62|581.22|582.15|579.75|0
1657884000000|2022-07-15 11:20:00|582.37|579.97|584.51|582.11|585.41|583.01|582.04|579.64|0
1657884300000|2022-07-15 11:25:00|584.62|582.22|584.06|581.66|585.86|583.46|583.84|581.44|0
1657884600000|2022-07-15 11:30:00|584.17|581.77|585.4|583|585.63|583.23|584.06|581.66|0
1657884900000|2022-07-15 11:35:00|585.18|582.78|583.38|580.98|585.63|583.23|583.15|580.75|0
1657885200000|2022-07-15 11:40:00|583.49|581.09|580.68|578.28|583.6|581.2|580.46|578.06|0
1657885500000|2022-07-15 11:45:00|580.46|578.06|582.7|580.3|582.7|580.3|580.23|577.83|0
1657885800000|2022-07-15 11:50:00|582.48|580.08|581.35|578.95|582.48|580.08|580.9|578.5|0
1657886100000|2022-07-15 11:55:00|581.13|578.73|578.21|575.81|581.58|579.18|578.21|575.81|0
1657886400000|2022-07-15 12:00:00|578.43|576.03|578.65|576.25|580.67|578.27|578.32|575.92|0
1657886700000|2022-07-15 12:05:00|578.31|575.91|578.2|575.8|579.33|576.93|577.31|574.91|0
1657887000000|2022-07-15 12:10:00|578.43|576.03|578.2|575.8|578.43|576.03|576.63|574.23|0
1657887300000|2022-07-15 12:15:00|577.98|575.58|575.29|572.89|578.42|576.02|574.39|571.99|0
1657887600000|2022-07-15 12:20:00|574.84|572.44|573.82|571.42|575.06|572.66|571.93|569.53|0
1657887900000|2022-07-15 12:25:00|573.94|571.54|575.39|572.99|577.75|575.35|573.94|571.54|0
1657888200000|2022-07-15 12:30:00|574.27|571.87|572.37|569.97|577.63|575.23|565.22|562.82|0
1657888500000|2022-07-15 12:35:00|571.92|569.52|586.29|583.89|586.29|583.89|571.02|568.62|0
1657888800000|2022-07-15 12:40:00|586.97|584.57|586.74|584.34|587.42|585.02|583.81|581.41|0
1657889100000|2022-07-15 12:45:00|587.19|584.79|600.29|597.89|601.2|598.8|586.51|584.11|0
1657889400000|2022-07-15 12:50:00|599.84|597.44|604.15|601.75|606.42|604.02|599.61|597.21|0
1657889700000|2022-07-15 12:55:00|603.92|601.52|601.7|599.3|605.96|603.56|600.57|598.17|0
1657890000000|2022-07-15 13:00:00|601.48|599.08|605.04|602.64|605.95|603.55|601.02|598.62|0
1657890300000|2022-07-15 13:05:00|604.82|602.42|609.37|606.97|611.42|609.02|604.59|602.19|0
1657890600000|2022-07-15 13:10:00|609.14|606.74|605.15|602.75|609.14|606.74|604.13|601.73|0
1657890900000|2022-07-15 13:15:00|605.04|602.64|604.24|601.84|605.27|602.87|602.54|600.14|0
1657891200000|2022-07-15 13:20:00|604.13|601.73|605.03|602.63|605.26|602.86|602.31|599.91|0
1657891500000|2022-07-15 13:25:00|605.72|603.32|613.01|610.61|614.15|611.75|605.72|603.32|0
1657891800000|2022-07-15 13:30:00|613.92|611.52|612.2|609.8|619.06|616.66|612.2|609.8|0
1657892100000|2022-07-15 13:35:00|614.03|611.63|607.41|605.01|616.32|613.92|605.81|603.41|0
1657892400000|2022-07-15 13:40:00|608.32|605.92|607.63|605.23|608.78|606.38|603.76|601.36|0
1657892700000|2022-07-15 13:45:00|608.32|605.92|602.92|600.52|608.32|605.92|598.96|596.56|0
1657893000000|2022-07-15 13:50:00|602.47|600.07|596.11|593.71|603.37|600.97|594.75|592.35|0
1657893300000|2022-07-15 13:55:00|595.2|592.8|603.25|600.85|604.05|601.65|593.84|591.44|0
1657893600000|2022-07-15 14:00:00|610.31|607.91|614.99|612.59|624.61|622.21|609.97|607.57|0
1657893900000|2022-07-15 14:05:00|614.54|612.14|613.17|610.77|617.51|615.11|607.69|605.29|0
1657894200000|2022-07-15 14:10:00|613.39|610.99|614.99|612.59|617.96|615.56|610.65|608.25|0
1657894500000|2022-07-15 14:15:00|614.76|612.36|616.59|614.19|617.96|615.56|612.25|609.85|0
1657894800000|2022-07-15 14:20:00|617.05|614.65|619.56|617.16|620.25|617.85|607.69|605.29|0
1657895100000|2022-07-15 14:25:00|620.25|617.85|627.58|625.18|628.27|625.87|617.38|614.98|0
1657895400000|2022-07-15 14:30:00|628.27|625.87|626.16|623.76|628.98|626.58|624.83|622.43|0
1657895700000|2022-07-15 14:35:00|625.93|623.53|622.02|619.62|627.54|625.14|621.56|619.16|0
1657896000000|2022-07-15 14:40:00|622.48|620.08|618.68|616.28|623.86|621.46|618.68|616.28|0
1657896300000|2022-07-15 14:45:00|618.45|616.05|618.93|616.53|620.3|617.9|615.02|612.62|0
1657896600000|2022-07-15 14:50:00|618.24|615.84|618.7|616.3|620.07|617.67|616.63|614.23|0
1657896900000|2022-07-15 14:55:00|618.01|615.61|622.12|619.72|623.27|620.87|617.32|614.92|0
1657897200000|2022-07-15 15:00:00|621.89|619.49|624.29|621.89|625.21|622.81|620.84|618.44|0
1657897500000|2022-07-15 15:05:00|624.52|622.12|629.36|626.96|630.51|628.11|622.91|620.51|0
1657897800000|2022-07-15 15:10:00|630.05|627.65|629.59|627.19|630.05|627.65|626.36|623.96|0
1657898100000|2022-07-15 15:15:00|630.05|627.65|628.89|626.49|632.13|629.73|628.2|625.8|0
1657898400000|2022-07-15 15:20:00|629.12|626.72|630.78|628.38|632.12|629.72|629.12|626.72|0
1657898700000|2022-07-15 15:25:00|631.01|628.61|629.22|626.82|631.76|629.36|628.99|626.59|0
1657899000000|2022-07-15 15:30:00|628.99|626.59|628.53|626.13|631.75|629.35|626|623.6|0
1657899300000|2022-07-15 15:35:00|628.76|626.36|631.06|628.66|631.98|629.58|627.38|624.98|0
1657899600000|2022-07-15 15:40:00|630.6|628.2|630.14|627.74|631.52|629.12|628.3|625.9|0
1657899900000|2022-07-15 15:45:00|630.37|627.97|630.01|627.61|632.9|630.5|628.52|626.12|0
1657900200000|2022-07-15 15:50:00|629.21|626.81|626.9|624.5|629.67|627.27|626.9|624.5|0
1657900500000|2022-07-15 15:55:00|626.21|623.81|625.29|622.89|627.82|625.42|624.6|622.2|0
1657900800000|2022-07-15 16:00:00|624.83|622.43|626.44|624.04|627.36|624.96|622.99|620.59|0
1657901100000|2022-07-15 16:05:00|626.21|623.81|621.38|618.98|626.21|623.81|620.69|618.29|0
1657901400000|2022-07-15 16:10:00|621.15|618.75|621.61|619.21|622.99|620.59|619.08|616.68|0
1657901700000|2022-07-15 16:15:00|621.15|618.75|624.36|621.96|624.36|621.96|620.23|617.83|0
1657902000000|2022-07-15 16:20:00|624.13|621.73|622.05|619.65|624.82|622.42|621.82|619.42|0
1657902300000|2022-07-15 16:25:00|621.82|619.42|622.5|620.1|623.66|621.26|621|618.6|0
1657902600000|2022-07-15 16:30:00|622.38|619.98|619.74|617.34|623.42|621.02|617.9|615.5|0
1657902900000|2022-07-15 16:35:00|619.28|616.88|620.3|617.9|621.22|618.82|618.36|615.96|0
1657903200000|2022-07-15 16:40:00|620.07|617.67|621.68|619.28|622.37|619.97|617.55|615.15|0
1657903500000|2022-07-15 16:45:00|621.33|618.93|623.75|621.35|624.44|622.04|621.22|618.82|0
1657903800000|2022-07-15 16:50:00|623.98|621.58|621.45|619.05|624.44|622.04|620.53|618.13|0
1657904100000|2022-07-15 16:55:00|621.56|619.16|622.36|619.96|623.51|621.11|620.76|618.36|0
1657904400000|2022-07-15 17:00:00|622.59|620.19|624.43|622.03|624.66|622.26|622.36|619.96|0
1657904700000|2022-07-15 17:05:00|624.66|622.26|626.27|623.87|626.5|624.1|623.96|621.56|0
1657905000000|2022-07-15 17:10:00|626.04|623.64|626.26|623.86|626.96|624.56|625.34|622.94|0
1657905300000|2022-07-15 17:15:00|625.57|623.17|625.8|623.4|626.26|623.86|624.19|621.79|0
1657905600000|2022-07-15 17:20:00|626.03|623.63|626.26|623.86|626.49|624.09|624.42|622.02|0
1657905900000|2022-07-15 17:25:00|626.49|624.09|629.95|627.55|629.95|627.55|626.03|623.63|0
1657906200000|2022-07-15 17:30:00|629.72|627.32|630.41|628.01|631.1|628.7|628.56|626.16|0
1657906500000|2022-07-15 17:35:00|630.18|627.78|631.1|628.7|631.1|628.7|629.25|626.85|0
1657906800000|2022-07-15 17:40:00|631.33|628.93|629.25|626.85|631.33|628.93|628.79|626.39|0
1657907100000|2022-07-15 17:45:00|629.02|626.62|627.86|625.46|629.94|627.54|627.86|625.46|0
1657907400000|2022-07-15 17:50:00|627.63|625.23|624.41|622.01|628.79|626.39|624.41|622.01|0
1657907700000|2022-07-15 17:55:00|624.06|621.66|626.02|623.62|626.48|624.08|623.72|621.32|0
1657908000000|2022-07-15 18:00:00|626.25|623.85|622.79|620.39|626.71|624.31|621.87|619.47|0
1657908300000|2022-07-15 18:05:00|623.02|620.62|624.86|622.46|624.86|622.46|622.56|620.16|0
1657908600000|2022-07-15 18:10:00|625.32|622.92|626.7|624.3|626.7|624.3|623.59|621.19|0
1657908900000|2022-07-15 18:15:00|626.93|624.53|627.85|625.45|628.08|625.68|626.01|623.61|0
1657909200000|2022-07-15 18:20:00|628.08|625.68|625.66|623.26|628.08|625.68|623.7|621.3|0
1657909500000|2022-07-15 18:25:00|625.78|623.38|626.93|624.53|626.93|624.53|623.24|620.84|0
1657909800000|2022-07-15 18:30:00|626.7|624.3|626.46|624.06|627.62|625.22|625.54|623.14|0
1657910100000|2022-07-15 18:35:00|626.23|623.83|626|623.6|626.69|624.29|625.31|622.91|0
1657910400000|2022-07-15 18:40:00|626.23|623.83|628.76|626.36|628.77|626.37|625.77|623.37|0
1657910700000|2022-07-15 18:45:00|629|626.6|631.3|628.9|631.3|628.9|629|626.6|0
1657911000000|2022-07-15 18:50:00|631.07|628.67|629.91|627.51|631.3|628.9|628.99|626.59|0
1657911300000|2022-07-15 18:55:00|629.79|627.39|627.38|624.98|630.03|627.63|626.92|624.52|0
1657911600000|2022-07-15 19:00:00|626.68|624.28|628.07|625.67|628.07|625.67|624.84|622.44|0
1657911900000|2022-07-15 19:05:00|627.83|625.43|629.22|626.82|629.45|627.05|626.91|624.51|0
1657912200000|2022-07-15 19:10:00|628.99|626.59|626.91|624.51|629.91|627.51|626.68|624.28|0
1657912500000|2022-07-15 19:15:00|627.14|624.74|626.91|624.51|629.21|626.81|626.45|624.05|0
1657912800000|2022-07-15 19:20:00|627.14|624.74|625.29|622.89|628.98|626.58|625.29|622.89|0
1657913100000|2022-07-15 19:25:00|624.6|622.2|625.75|623.35|626.67|624.27|624.6|622.2|0
1657913400000|2022-07-15 19:30:00|625.52|623.12|622.06|619.66|626.21|623.81|620.91|618.51|0
1657913700000|2022-07-15 19:35:00|622.29|619.89|622.98|620.58|625.29|622.89|620.68|618.28|0
1657914000000|2022-07-15 19:40:00|622.75|620.35|627.36|624.96|627.36|624.96|622.29|619.89|0
1657914300000|2022-07-15 19:45:00|627.13|624.73|623.9|621.5|627.82|625.42|623.67|621.27|0
1657914600000|2022-07-15 19:50:00|624.82|622.42|627.12|624.72|627.12|624.72|620.45|618.05|0
1657914900000|2022-07-15 19:55:00|627.58|625.18|633.81|631.41|635.2|632.8|627.58|625.18|0
1657915200000|2022-07-15 20:00:00|633.12|630.72|633.81|631.41|634.28|631.88|631.27|628.87|0
1657915500000|2022-07-15 20:05:00|633.35|630.95|634.04|631.64|634.04|631.64|632.89|630.49|0
1657915800000|2022-07-15 20:10:00|634.27|631.87|633.12|630.72|634.97|632.57|632.88|630.48|0
1658103300000|2022-07-18 00:15:00|640.26|637.46|640.15|637.35|640.38|637.58|639.46|636.66|0
1658103600000|2022-07-18 00:20:00|640.26|637.46|640.72|637.92|640.84|638.04|639.69|636.89|0
1658103900000|2022-07-18 00:25:00|640.84|638.04|641.3|638.5|641.31|638.51|640.38|637.58|0
1658104200000|2022-07-18 00:30:00|641.07|638.27|639.79|636.99|641.42|638.62|639.56|636.76|0
1658104500000|2022-07-18 00:35:00|639.68|636.88|636.67|633.87|640.61|637.81|636.44|633.64|0
1658104800000|2022-07-18 00:40:00|636.9|634.1|635.98|633.18|637.6|634.8|635.29|632.49|0
1658105100000|2022-07-18 00:45:00|636.09|633.29|635.98|633.18|637.13|634.33|635.98|633.18|0
1658105400000|2022-07-18 00:50:00|635.75|632.95|635.39|632.59|636.21|633.41|634.82|632.02|0
1658105700000|2022-07-18 00:55:00|635.28|632.48|636.2|633.4|637.13|634.33|635.16|632.36|0
1658106000000|2022-07-18 01:00:00|636.43|633.63|638.05|635.25|638.05|635.25|636.2|633.4|0
1658106300000|2022-07-18 01:05:00|637.82|635.02|638.05|635.25|638.28|635.48|636.66|633.86|0
1658106600000|2022-07-18 01:10:00|638.28|635.48|638.05|635.25|638.28|635.48|636.43|633.63|0
1658106900000|2022-07-18 01:15:00|638.28|635.48|641.29|638.49|641.29|638.49|638.05|635.25|0
1658107200000|2022-07-18 01:20:00|641.16|638.36|642.44|639.64|642.9|640.1|640.36|637.56|0
1658107500000|2022-07-18 01:25:00|642.67|639.87|641.74|638.94|643.37|640.57|641.51|638.71|0
1658107800000|2022-07-18 01:30:00|642.09|639.29|642.21|639.41|642.21|639.41|640.35|637.55|0
1658108100000|2022-07-18 01:35:00|642.44|639.64|638.5|635.7|642.44|639.64|637.81|635.01|0
1658108400000|2022-07-18 01:40:00|638.38|635.58|639.19|636.39|639.89|637.09|638.15|635.35|0
1658108700000|2022-07-18 01:45:00|639.3|636.5|640.81|638.01|641.04|638.24|638.73|635.93|0
1658109000000|2022-07-18 01:50:00|640.69|637.89|641.73|638.93|642.2|639.4|640.69|637.89|0
1658109300000|2022-07-18 01:55:00|641.61|638.81|641.61|638.81|641.73|638.93|640.92|638.12|0
1658109600000|2022-07-18 02:00:00|641.73|638.93|641.15|638.35|642.43|639.63|641.04|638.24|0
1658109900000|2022-07-18 02:05:00|641.04|638.24|640.91|638.11|641.38|638.58|640.57|637.77|0
1658110200000|2022-07-18 02:10:00|641.03|638.23|640.8|638|641.96|639.16|640.34|637.54|0
1658110500000|2022-07-18 02:15:00|640.91|638.11|641.72|638.92|642.42|639.62|640.91|638.11|0
1658110800000|2022-07-18 02:20:00|641.96|639.16|641.26|638.46|642.42|639.62|640.91|638.11|0
1658111100000|2022-07-18 02:25:00|641.03|638.23|639.87|637.07|641.72|638.92|639.64|636.84|0
1658111400000|2022-07-18 02:30:00|640.1|637.3|641.37|638.57|641.72|638.92|640.1|637.3|0
1658111700000|2022-07-18 02:35:00|641.49|638.69|641.6|638.8|642.88|640.08|639.51|636.71|0
1658112000000|2022-07-18 02:40:00|641.49|638.69|642.18|639.38|642.64|639.84|641.13|638.33|0
1658112300000|2022-07-18 02:45:00|642.29|639.49|642.18|639.38|642.75|639.95|641.13|638.33|0
1658112600000|2022-07-18 02:50:00|642.64|639.84|642.41|639.61|643.1|640.3|641.94|639.14|0
1658112900000|2022-07-18 02:55:00|642.64|639.84|643.1|640.3|643.33|640.53|642.52|639.72|0
1658113200000|2022-07-18 03:00:00|643.21|640.41|644.49|641.69|644.95|642.15|642.87|640.07|0
1658113500000|2022-07-18 03:05:00|644.6|641.8|646.57|643.77|646.81|644.01|644.6|641.8|0
1658113800000|2022-07-18 03:10:00|646.8|644|646.57|643.77|647.96|645.16|646.11|643.31|0
1658114100000|2022-07-18 03:15:00|646.8|644|648.15|645.35|648.15|645.35|646.8|644|0
1658114400000|2022-07-18 03:20:00|648.03|645.23|649.77|646.97|650.24|647.44|647.46|644.66|0
1658114700000|2022-07-18 03:25:00|649.88|647.08|650|647.2|650.58|647.78|649.31|646.51|0
1658115000000|2022-07-18 03:30:00|649.77|646.97|649.54|646.74|650.23|647.43|648.61|645.81|0
1658115300000|2022-07-18 03:35:00|649.3|646.5|649.64|646.84|650.23|647.43|648.14|645.34|0
1658115600000|2022-07-18 03:40:00|649.77|646.97|648.84|646.04|650.23|647.43|648.48|645.68|0
1658115900000|2022-07-18 03:45:00|649.07|646.27|648.6|645.8|649.3|646.5|648.6|645.8|0
1658116200000|2022-07-18 03:50:00|648.48|645.68|649.18|646.38|649.53|646.73|648.25|645.45|0
1658116500000|2022-07-18 03:55:00|649.06|646.26|649.06|646.26|649.76|646.96|648.83|646.03|0
1658116800000|2022-07-18 04:00:00|649.17|646.37|650.22|647.42|650.45|647.65|649.17|646.37|0
1658117100000|2022-07-18 04:05:00|649.99|647.19|649.99|647.19|650.22|647.42|649.52|646.72|0
1658117400000|2022-07-18 04:10:00|650.22|647.42|649.29|646.49|650.45|647.65|649.29|646.49|0
1658117700000|2022-07-18 04:15:00|649.06|646.26|649.05|646.25|649.29|646.49|648.82|646.02|0
1658118000000|2022-07-18 04:20:00|648.93|646.13|647.66|644.86|648.93|646.13|647.66|644.86|0
1658118300000|2022-07-18 04:25:00|647.43|644.63|648.23|645.43|648.23|645.43|646.74|643.94|0
1658118600000|2022-07-18 04:30:00|648.36|645.56|647.77|644.97|648.36|645.56|647.66|644.86|0
1658118900000|2022-07-18 04:35:00|647.89|645.09|649.28|646.48|649.28|646.48|647.89|645.09|0
1658119200000|2022-07-18 04:40:00|649.05|646.25|649.28|646.48|649.28|646.48|648.58|645.78|0
1658119500000|2022-07-18 04:45:00|649.51|646.71|649.04|646.24|649.74|646.94|648.92|646.12|0
1658119800000|2022-07-18 04:50:00|648.92|646.12|649.74|646.94|649.97|647.17|648.92|646.12|0
1658120100000|2022-07-18 04:55:00|649.5|646.7|650.77|647.97|651.13|648.33|649.38|646.58|0
1658120400000|2022-07-18 05:00:00|651.12|648.32|648.8|646|651.36|648.56|648.34|645.54|0
1658120700000|2022-07-18 05:05:00|649.04|646.24|648.34|645.54|649.5|646.7|648.34|645.54|0
1658121000000|2022-07-18 05:10:00|648.45|645.65|648.68|645.88|649.03|646.23|648.11|645.31|0
1658121300000|2022-07-18 05:15:00|648.8|646|648.21|645.41|649.73|646.93|648.21|645.41|0
1658121600000|2022-07-18 05:20:00|648.1|645.3|649.72|646.92|649.72|646.92|647.98|645.18|0
1658121900000|2022-07-18 05:25:00|649.96|647.16|650.65|647.85|650.65|647.85|649.49|646.69|0
1658122200000|2022-07-18 05:30:00|650.76|647.96|651.81|649.01|651.81|649.01|650.19|647.39|0
1658122500000|2022-07-18 05:35:00|651.92|649.12|652.96|650.16|654.12|651.32|650.88|648.08|0
1658122800000|2022-07-18 05:40:00|652.84|650.04|653.89|651.09|654|651.2|652.38|649.58|0
1658123100000|2022-07-18 05:45:00|654.12|651.32|654.93|652.13|655.05|652.25|653.54|650.74|0
1658123400000|2022-07-18 05:50:00|654.7|651.9|653.65|650.85|655.05|652.25|653.65|650.85|0
1658123700000|2022-07-18 05:55:00|653.77|650.97|654.58|651.78|654.69|651.89|653.42|650.62|0
1658124000000|2022-07-18 06:00:00|654.35|651.55|652.49|649.69|657.14|654.34|652.49|649.69|0
1658124300000|2022-07-18 06:05:00|652.37|649.57|652.49|649.69|654.23|651.43|652.26|649.46|0
1658124600000|2022-07-18 06:10:00|652.26|649.46|651.44|648.64|652.49|649.69|651.1|648.3|0
1658124900000|2022-07-18 06:15:00|651.33|648.53|652.25|649.45|652.95|650.15|650.63|647.83|0
1658125200000|2022-07-18 06:20:00|652.48|649.68|652.71|649.91|652.83|650.03|651.09|648.29|0
1658125500000|2022-07-18 06:25:00|652.48|649.68|652.71|649.91|652.71|649.91|650.86|648.06|0
1658125800000|2022-07-18 06:30:00|652.48|649.68|652.71|649.91|653.87|651.07|651.09|648.29|0
1658126100000|2022-07-18 06:35:00|652.94|650.14|652.71|649.91|654.33|651.53|652.25|649.45|0
1658126400000|2022-07-18 06:40:00|652.59|649.79|655.03|652.23|655.49|652.69|652.48|649.68|0
1658126700000|2022-07-18 06:45:00|655.26|652.46|655.96|653.16|657.12|654.32|655.26|652.46|0
1658127000000|2022-07-18 06:50:00|655.72|652.92|656.42|653.62|657.35|654.55|655.26|652.46|0
1658127300000|2022-07-18 06:55:00|656.3|653.5|658.04|655.24|658.04|655.24|655.95|653.15|0
1658127600000|2022-07-18 07:00:00|656.53|653.73|653.63|650.83|657.81|655.01|653.63|650.83|0
1658127900000|2022-07-18 07:05:00|653.66|651.26|656.32|653.92|657.72|655.32|653.19|650.79|0
1658128200000|2022-07-18 07:10:00|656.21|653.81|658.07|655.67|658.53|656.13|655.51|653.11|0
1658128500000|2022-07-18 07:15:00|657.84|655.44|660.86|658.46|661.56|659.16|657.84|655.44|0
1658128800000|2022-07-18 07:20:00|660.39|657.99|662.02|659.62|662.95|660.55|659.46|657.06|0
1658129100000|2022-07-18 07:25:00|661.79|659.39|662.02|659.62|662.25|659.85|659.69|657.29|0
1658129400000|2022-07-18 07:30:00|662.25|659.85|665.74|663.34|666.21|663.81|661.55|659.15|0
1658129700000|2022-07-18 07:35:00|665.62|663.22|665.74|663.34|667.14|664.74|665.27|662.87|0
1658130000000|2022-07-18 07:40:00|665.51|663.11|666.44|664.04|668.3|665.9|665.04|662.64|0
1658130300000|2022-07-18 07:45:00|666.2|663.8|665.61|663.21|667.01|664.61|664.92|662.52|0
1658130600000|2022-07-18 07:50:00|665.5|663.1|663.64|661.24|665.97|663.57|663.4|661|0
1658130900000|2022-07-18 07:55:00|663.87|661.47|664.33|661.93|664.33|661.93|663.17|660.77|0
1658131200000|2022-07-18 08:00:00|664.1|661.7|665.27|662.87|666.58|664.18|662.47|660.07|0
1658131500000|2022-07-18 08:05:00|665.38|662.98|666.2|663.8|667.36|664.96|664.1|661.7|0
1658131800000|2022-07-18 08:10:00|665.73|663.33|666.3|663.9|666.43|664.03|664.34|661.94|0
1658132100000|2022-07-18 08:15:00|666.07|663.67|665.61|663.21|666.43|664.03|665.14|662.74|0
1658132400000|2022-07-18 08:20:00|665.37|662.97|668.75|666.35|668.75|666.35|665.26|662.86|0
1658132700000|2022-07-18 08:25:00|668.98|666.58|673.4|671|674.34|671.94|668.98|666.58|0
1658133000000|2022-07-18 08:30:00|673.64|671.24|673.87|671.47|675.03|672.63|672.24|669.84|0
1658133300000|2022-07-18 08:35:00|673.98|671.58|673.28|670.88|674.1|671.7|671.54|669.14|0
1658133600000|2022-07-18 08:40:00|673.17|670.77|672.47|670.07|674.56|672.16|672.47|670.07|0
1658133900000|2022-07-18 08:45:00|672.58|670.18|672.93|670.53|673.4|671|671.64|669.24|0
1658134200000|2022-07-18 08:50:00|672.81|670.41|674.2|671.8|674.56|672.16|672.46|670.06|0
1658134500000|2022-07-18 08:55:00|674.09|671.69|675.37|672.97|676.19|673.79|674.09|671.69|0
1658134800000|2022-07-18 09:00:00|675.26|672.86|674.09|671.69|675.84|673.44|674.09|671.69|0
1658135100000|2022-07-18 09:05:00|674.2|671.8|671.76|669.36|674.56|672.16|671.06|668.66|0
1658135400000|2022-07-18 09:10:00|671.52|669.12|672.92|670.52|672.92|670.52|671.52|669.12|0
1658135700000|2022-07-18 09:15:00|672.69|670.29|673.38|670.98|673.85|671.45|671.52|669.12|0
1658136000000|2022-07-18 09:20:00|673.62|671.22|674.89|672.49|675.01|672.61|673.62|671.22|0
1658136300000|2022-07-18 09:25:00|675.01|672.61|671.05|668.65|675.01|672.61|670.82|668.42|0
1658136600000|2022-07-18 09:30:00|670.93|668.53|670.12|667.72|671.75|669.35|669.53|667.13|0
1658136900000|2022-07-18 09:35:00|670.23|667.83|670.58|668.18|671.28|668.88|669.65|667.25|0
1658137200000|2022-07-18 09:40:00|670.69|668.29|670.35|667.95|671.28|668.88|669.18|666.78|0
1658137500000|2022-07-18 09:45:00|670.11|667.71|668.36|665.96|670.22|667.82|668.36|665.96|0
1658137800000|2022-07-18 09:50:00|668.25|665.85|667.78|665.38|668.59|666.19|667.55|665.15|0
1658138100000|2022-07-18 09:55:00|668.02|665.62|669.41|667.01|669.41|667.01|668.02|665.62|0
1658138400000|2022-07-18 10:00:00|669.18|666.78|667.78|665.38|669.64|667.24|667.78|665.38|0
1658138700000|2022-07-18 10:05:00|668.01|665.61|669.64|667.24|669.87|667.47|668.01|665.61|0
1658139000000|2022-07-18 10:10:00|669.75|667.35|671.5|669.1|671.5|669.1|669.41|667.01|0
1658139300000|2022-07-18 10:15:00|672.2|669.8|671.14|668.74|672.2|669.8|670.21|667.81|0
1658139600000|2022-07-18 10:20:00|671.26|668.86|671.96|669.56|672.2|669.8|671.03|668.63|0
1658139900000|2022-07-18 10:25:00|671.84|669.44|671.14|668.74|672.19|669.79|670.8|668.4|0
1658140200000|2022-07-18 10:30:00|671.03|668.63|671.26|668.86|671.49|669.09|671.03|668.63|0
1658140500000|2022-07-18 10:35:00|671.03|668.63|669.63|667.23|671.03|668.63|668.7|666.3|0
1658140800000|2022-07-18 10:40:00|669.51|667.11|669.16|666.76|670.09|667.69|668.46|666.06|0
1658141100000|2022-07-18 10:45:00|668.93|666.53|669.62|667.22|669.62|667.22|667.99|665.59|0
1658141400000|2022-07-18 10:50:00|669.86|667.46|667.99|665.59|669.86|667.46|667.99|665.59|0
1658141700000|2022-07-18 10:55:00|667.76|665.36|668.69|666.29|669.62|667.22|667.76|665.36|0
1658142000000|2022-07-18 11:00:00|668.46|666.06|668.45|666.05|668.69|666.29|666.36|663.96|0
1658142300000|2022-07-18 11:05:00|668.69|666.29|672.18|669.78|672.41|670.01|668.45|666.05|0
1658142600000|2022-07-18 11:10:00|672.41|670.01|670.78|668.38|672.64|670.24|670.78|668.38|0
1658142900000|2022-07-18 11:15:00|670.54|668.14|671.82|669.42|672.41|670.01|670.54|668.14|0
1658143200000|2022-07-18 11:20:00|671.94|669.54|674.27|671.87|674.74|672.34|671.71|669.31|0
1658143500000|2022-07-18 11:25:00|674.04|671.64|673.1|670.7|674.04|671.64|671.71|669.31|0
1658143800000|2022-07-18 11:30:00|672.87|670.47|672.63|670.23|673.8|671.4|672.4|670|0
1658144100000|2022-07-18 11:35:00|672.4|670|671.23|668.83|672.4|670|671|668.6|0
1658144400000|2022-07-18 11:40:00|671|668.6|670.53|668.13|671.23|668.83|670.07|667.67|0
1658144700000|2022-07-18 11:45:00|670.3|667.9|671.7|669.3|671.93|669.53|670.3|667.9|0
1658145000000|2022-07-18 11:50:00|671.57|669.17|670.53|668.13|672.39|669.99|670.3|667.9|0
1658145300000|2022-07-18 11:55:00|670.3|667.9|669.83|667.43|671|668.6|669.13|666.73|0
1658145600000|2022-07-18 12:00:00|670.06|667.66|669.83|667.43|672.16|669.76|669.36|666.96|0
1658145900000|2022-07-18 12:05:00|669.94|667.54|670.52|668.12|671.69|669.29|669.83|667.43|0
1658146200000|2022-07-18 12:10:00|670.29|667.89|669.12|666.72|670.29|667.89|668.66|666.26|0
1658146500000|2022-07-18 12:15:00|669.36|666.96|664.01|661.61|669.36|666.96|663.77|661.37|0
1658146800000|2022-07-18 12:20:00|664.24|661.84|662.38|659.98|664.94|662.54|660.98|658.58|0
1658147100000|2022-07-18 12:25:00|661.91|659.51|658.89|656.49|662.38|659.98|658.2|655.8|0
1658147400000|2022-07-18 12:30:00|658.54|656.14|662.14|659.74|662.37|659.97|658.2|655.8|0
1658147700000|2022-07-18 12:35:00|661.91|659.51|661.09|658.69|662.84|660.44|660.28|657.88|0
1658148000000|2022-07-18 12:40:00|660.75|658.35|662.14|659.74|662.14|659.74|660.05|657.65|0
1658148300000|2022-07-18 12:45:00|661.9|659.5|660.04|657.64|662.6|660.2|658.76|656.36|0
1658148600000|2022-07-18 12:50:00|659.69|657.29|660.04|657.64|661.08|658.68|659.35|656.95|0
1658148900000|2022-07-18 12:55:00|659.92|657.52|663.99|661.59|664.22|661.82|659.58|657.18|0
1658149200000|2022-07-18 13:00:00|663.87|661.47|662.13|659.73|663.87|661.47|661.9|659.5|0
1658149500000|2022-07-18 13:05:00|662.36|659.96|662.94|660.54|663.75|661.35|661.9|659.5|0
1658149800000|2022-07-18 13:10:00|662.82|660.42|661.43|659.03|663.29|660.89|660.5|658.1|0
1658150100000|2022-07-18 13:15:00|661.66|659.26|663.52|661.12|663.98|661.58|661.43|659.03|0
1658150400000|2022-07-18 13:20:00|663.28|660.88|663.28|660.88|663.98|661.58|661.43|659.03|0
1658150700000|2022-07-18 13:25:00|663.05|660.65|664.91|662.51|666.3|663.9|662.82|660.42|0
1658151000000|2022-07-18 13:30:00|665.37|662.97|666.83|664.43|670.81|668.41|662.35|659.95|0
1658151300000|2022-07-18 13:35:00|664.85|662.45|664.04|661.64|668.69|666.29|662.64|660.24|0
1658151600000|2022-07-18 13:40:00|663.11|660.71|668.41|666.01|668.64|666.24|659.39|656.99|0
1658151900000|2022-07-18 13:45:00|668.88|666.48|669.92|667.52|671.67|669.27|665.62|663.22|0
1658152200000|2022-07-18 13:50:00|669.8|667.4|669.57|667.17|670.97|668.57|667.48|665.08|0
1658152500000|2022-07-18 13:55:00|669.34|666.94|666.31|663.91|672.59|670.19|665.62|663.22|0
1658152800000|2022-07-18 14:00:00|666.55|664.15|665.62|663.22|668.87|666.47|662.6|660.2|0
1658153100000|2022-07-18 14:05:00|664.92|662.52|662.36|659.96|665.38|662.98|660.74|658.34|0
1658153400000|2022-07-18 14:10:00|662.6|660.2|659.19|656.79|663.29|660.89|655.64|653.24|0
1658153700000|2022-07-18 14:15:00|659.43|657.03|660.12|657.72|661.98|659.58|657.33|654.93|0
1658154000000|2022-07-18 14:20:00|660.35|657.95|661.05|658.65|662.68|660.28|659.53|657.13|0
1658154300000|2022-07-18 14:25:00|660.81|658.41|659.65|657.25|661.05|658.65|658.03|655.63|0
1658154600000|2022-07-18 14:30:00|659.88|657.48|663.14|660.74|664.3|661.9|659.65|657.25|0
1658154900000|2022-07-18 14:35:00|663.25|660.85|661.18|658.78|664.3|661.9|659.09|656.69|0
1658155200000|2022-07-18 14:40:00|661.3|658.9|660.72|658.32|663.04|660.64|660.02|657.62|0
1658155500000|2022-07-18 14:45:00|660.49|658.09|657.93|655.53|660.72|658.32|655.38|652.98|0
1658155800000|2022-07-18 14:50:00|657.81|655.41|659.55|657.15|659.78|657.38|656.77|654.37|0
1658156100000|2022-07-18 14:55:00|659.32|656.92|661.41|659.01|662.8|660.4|658.62|656.22|0
1658156400000|2022-07-18 15:00:00|661.64|659.24|660.48|658.08|662.57|660.17|658.39|655.99|0
1658156700000|2022-07-18 15:05:00|660.71|658.31|658.15|655.75|661.87|659.47|657.23|654.83|0
1658157000000|2022-07-18 15:10:00|658.39|655.99|658.38|655.98|658.85|656.45|656.76|654.36|0
1658157300000|2022-07-18 15:15:00|658.15|655.75|657.69|655.29|659.08|656.68|655.83|653.43|0
1658157600000|2022-07-18 15:20:00|657.92|655.52|659.08|656.68|659.54|657.14|656.99|654.59|0
1658157900000|2022-07-18 15:25:00|659.31|656.91|658.61|656.21|660.24|657.84|657.92|655.52|0
1658158200000|2022-07-18 15:30:00|658.84|656.44|660|657.6|661.63|659.23|656.99|654.59|0
1658158500000|2022-07-18 15:35:00|659.77|657.37|662.32|659.92|662.56|660.16|659.54|657.14|0
1658158800000|2022-07-18 15:40:00|662.79|660.39|665.57|663.17|665.57|663.17|662.09|659.69|0
1658159100000|2022-07-18 15:45:00|665.81|663.41|662.55|660.15|666.04|663.64|662.09|659.69|0
1658159400000|2022-07-18 15:50:00|662.32|659.92|664.18|661.78|664.41|662.01|661.62|659.22|0
1658159700000|2022-07-18 15:55:00|663.94|661.54|665.34|662.94|666.27|663.87|663.71|661.31|0
1658160000000|2022-07-18 16:00:00|665.8|663.4|663.82|661.42|665.8|663.4|663.24|660.84|0
1658160300000|2022-07-18 16:05:00|663.71|661.31|662.54|660.14|665.33|662.93|661.38|658.98|0
1658160600000|2022-07-18 16:10:00|662.77|660.37|664.4|662|665.1|662.7|662.08|659.68|0
1658160900000|2022-07-18 16:15:00|664.17|661.77|661.84|659.44|664.63|662.23|660.91|658.51|0
1658161200000|2022-07-18 16:20:00|661.61|659.21|663.23|660.83|663.23|660.83|661.14|658.74|0
1658161500000|2022-07-18 16:25:00|663|660.6|660.68|658.28|663|660.6|660.44|658.04|0
1658161800000|2022-07-18 16:30:00|660.91|658.51|660.67|658.27|662.07|659.67|660.44|658.04|0
1658162100000|2022-07-18 16:35:00|660.44|658.04|662.53|660.13|662.76|660.36|660.44|658.04|0
1658162400000|2022-07-18 16:40:00|662.3|659.9|661.6|659.2|663.23|660.83|661.6|659.2|0
1658162700000|2022-07-18 16:45:00|661.37|658.97|659.27|656.87|661.83|659.43|658.81|656.41|0
1658163000000|2022-07-18 16:50:00|659.04|656.64|655.79|653.39|659.51|657.11|655.79|653.39|0
1658163300000|2022-07-18 16:55:00|655.56|653.16|654.46|652.06|656.03|653.45|653.53|651.13|0
1658163600000|2022-07-18 17:00:00|654.69|652.29|655.85|653.45|655.85|653.45|654.23|651.83|0
1658163900000|2022-07-18 17:05:00|656.08|653.68|655.15|652.75|656.31|653.91|654.46|652.06|0
1658164200000|2022-07-18 17:10:00|654.92|652.52|654.69|652.29|655.38|652.98|653.07|650.67|0
1658164500000|2022-07-18 17:15:00|654.92|652.52|650.29|647.89|655.15|652.75|650.05|647.65|0
1658164800000|2022-07-18 17:20:00|650.05|647.65|651.44|649.04|651.44|649.04|648.44|646.04|0
1658165100000|2022-07-18 17:25:00|651.67|649.27|653.75|651.35|653.98|651.58|651.21|648.81|0
1658165400000|2022-07-18 17:30:00|653.52|651.12|646.12|643.72|653.98|651.58|646.12|643.72|0
1658165700000|2022-07-18 17:35:00|645.89|643.49|644.27|641.87|647.51|645.11|641.96|639.56|0
1658166000000|2022-07-18 17:40:00|644.04|641.64|642.65|640.25|645.42|643.02|641.96|639.56|0
1658166300000|2022-07-18 17:45:00|642.88|640.48|638.27|635.87|644.5|642.1|637.81|635.41|0
1658166600000|2022-07-18 17:50:00|638.04|635.64|639.88|637.48|641.04|638.64|638.04|635.64|0
1658166900000|2022-07-18 17:55:00|640.11|637.71|629.84|626.96|640.11|637.71|628.23|625.35|0
1658167200000|2022-07-18 18:00:00|629.61|626.73|629.36|626.96|631.45|628.57|626.61|624.21|0
1658167500000|2022-07-18 18:05:00|629.59|627.19|628.9|626.5|630.51|628.11|627.98|625.58|0
1658167800000|2022-07-18 18:10:00|628.67|626.27|630.74|628.34|630.97|628.57|627.06|624.66|0
1658168100000|2022-07-18 18:15:00|630.97|628.57|633.73|631.33|634.19|631.79|630.16|627.76|0
1658168400000|2022-07-18 18:20:00|633.27|630.87|629.82|627.42|635.11|632.71|629.82|627.42|0
1658168700000|2022-07-18 18:25:00|630.05|627.65|625.22|622.82|630.51|628.11|624.3|621.9|0
1658169000000|2022-07-18 18:30:00|624.76|622.36|627.51|625.11|627.51|625.11|624.07|621.67|0
1658169300000|2022-07-18 18:35:00|627.28|624.88|629.12|626.72|631.65|629.25|626.59|624.19|0
1658169600000|2022-07-18 18:40:00|629.58|627.18|622|619.6|629.81|627.41|621.54|619.14|0
1658169900000|2022-07-18 18:45:00|622.23|619.83|622.92|620.52|624.06|621.66|620.62|618.22|0
1658170200000|2022-07-18 18:50:00|623.37|620.97|619.25|616.85|623.37|620.97|616.04|613.64|0
1658170500000|2022-07-18 18:55:00|618.79|616.39|616.04|613.64|619.25|616.85|615.35|612.95|0
1658170800000|2022-07-18 19:00:00|615.12|612.72|616.95|614.55|618.44|616.04|614.43|612.03|0
1658171100000|2022-07-18 19:05:00|616.5|614.1|621.31|618.91|622.23|619.83|616.5|614.1|0
1658171400000|2022-07-18 19:10:00|621.54|619.14|619.7|617.3|622|619.6|616.49|614.09|0
1658171700000|2022-07-18 19:15:00|619.93|617.53|622.91|620.51|623.14|620.74|619.47|617.07|0
1658172000000|2022-07-18 19:20:00|622.45|620.05|619.47|617.07|623.83|621.43|618.78|616.38|0
1658172300000|2022-07-18 19:25:00|619.7|617.3|612.52|610.12|620.62|618.22|612.52|610.12|0
1658172600000|2022-07-18 19:30:00|612.29|609.89|607.71|605.31|612.63|610.23|606.11|603.71|0
1658172900000|2022-07-18 19:35:00|607.48|605.08|601.78|599.38|609.31|606.91|600.41|598.01|0
1658173200000|2022-07-18 19:40:00|601.55|599.15|601.09|598.69|603.83|601.43|599.72|597.32|0
1658173500000|2022-07-18 19:45:00|600.41|598.01|594.49|592.09|600.63|598.23|594.49|592.09|0
1658173800000|2022-07-18 19:50:00|596.99|594.59|604.73|602.33|605.42|603.02|596.76|594.36|0
1658174100000|2022-07-18 19:55:00|604.96|602.56|603.82|601.42|608.16|605.76|602.22|599.82|0
1658174400000|2022-07-18 20:00:00|607.47|605.07|605.41|603.01|609.76|607.36|604.05|601.65|0
1658174700000|2022-07-18 20:05:00|605.19|602.79|608.61|606.21|609.3|606.9|605.19|602.79|0
1658175000000|2022-07-18 20:10:00|608.84|606.44|609.07|606.67|610.21|607.81|607.92|605.52|0
1658175300000|2022-07-18 20:15:00|608.81|606.01|609.72|606.92|609.72|606.92|608.35|605.55|0
1658175600000|2022-07-18 20:20:00|609.49|606.69|609.72|606.92|610.63|607.83|609.26|606.46|0
1658175900000|2022-07-18 20:25:00|609.95|607.15|609.49|606.69|610.17|607.37|609.26|606.46|0
1658176200000|2022-07-18 20:30:00|609.26|606.46|609.48|606.68|609.71|606.91|609.03|606.23|0
1658176500000|2022-07-18 20:35:00|609.59|606.79|608.81|606.01|610.17|607.37|608.58|605.78|0
1658176800000|2022-07-18 20:40:00|608.8|606|608.57|605.77|609.26|606.46|608.35|605.55|0
1658177100000|2022-07-18 20:45:00|608.8|606|608.11|605.31|608.8|606|607.88|605.08|0
1658177400000|2022-07-18 20:50:00|608.34|605.54|609.49|606.69|609.49|606.69|608.11|605.31|0
1658177700000|2022-07-18 20:55:00|609.71|606.91|608.91|606.11|609.71|606.91|608.57|605.77|0
1658178000000|2022-07-18 21:00:00|608.58|605.78|608.73|605.93|608.77|605.97|607.83|605.03|0
1658178300000|2022-07-18 21:05:00|608.77|605.97|608.87|606.07|609.03|606.23|608.77|605.97|0
1658178600000|2022-07-18 21:10:00|608.93|606.13|608.37|605.57|608.93|606.13|608.37|605.57|0
1658178900000|2022-07-18 21:15:00|608.2|605.4|607.52|604.72|608.2|605.4|607.52|604.72|0
1658179200000|2022-07-18 21:20:00|607.36|604.56|608.92|606.12|609.2|606.4|607.36|604.56|0
1658179500000|2022-07-18 21:25:00|609.2|606.4|608.82|606.02|609.2|606.4|608.66|605.86|0
1658179800000|2022-07-18 21:30:00|608.89|606.09|608.99|606.19|608.99|606.19|608.82|606.02|0
1658180100000|2022-07-18 21:35:00|608.82|606.02|608.75|605.95|608.82|606.02|608.56|605.76|0
1658180400000|2022-07-18 21:40:00|608.62|605.82|608.75|605.95|608.75|605.95|608.62|605.82|0
1658180700000|2022-07-18 21:45:00|608.81|606.01|609.01|606.21|609.01|606.21|608.71|605.91|0
1658181000000|2022-07-18 21:50:00|609.09|606.29|609.01|606.21|609.11|606.31|608.95|606.15|0
1658181300000|2022-07-18 21:55:00|608.98|606.18|608.98|606.18|609.35|606.55|608.71|605.91|0
1658181600000|2022-07-18 22:00:00|607.96|605.16|607.16|604.36|608.88|606.08|606.93|604.13|0
1658181900000|2022-07-18 22:05:00|607.04|604.24|607.15|604.35|607.16|604.36|606.47|603.67|0
1658182200000|2022-07-18 22:10:00|607.38|604.58|606.68|603.88|608.3|605.5|606.68|603.88|0
1658182500000|2022-07-18 22:15:00|606.91|604.11|607.37|604.57|607.37|604.57|605.31|602.51|0
1658182800000|2022-07-18 22:20:00|607.83|605.03|608.74|605.94|609.43|606.63|607.37|604.57|0
1658183100000|2022-07-18 22:25:00|608.97|606.17|608.05|605.25|608.97|606.17|607.83|605.03|0
1658183400000|2022-07-18 22:30:00|608.28|605.48|608.05|605.25|608.28|605.48|607.59|604.79|0
1658183700000|2022-07-18 22:35:00|608.28|605.48|611.03|608.23|611.49|608.69|608.28|605.48|0
1658184000000|2022-07-18 22:40:00|611.14|608.34|611.26|608.46|611.26|608.46|610.57|607.77|0
1658184300000|2022-07-18 22:45:00|611.14|608.34|610.57|607.77|611.26|608.46|609.88|607.08|0
1658184600000|2022-07-18 22:50:00|610.8|608|610.45|607.65|611.03|608.23|610.34|607.54|0
1658184900000|2022-07-18 22:55:00|610.57|607.77|609.65|606.85|610.57|607.77|609.42|606.62|0
1658185200000|2022-07-18 23:00:00|609.42|606.62|608.04|605.24|610.34|607.54|608.04|605.24|0
1658185500000|2022-07-18 23:05:00|607.81|605.01|608.04|605.24|608.04|605.24|606.66|603.86|0
1658185800000|2022-07-18 23:10:00|608.27|605.47|607.81|605.01|608.61|605.81|607.35|604.55|0
1658186100000|2022-07-18 23:15:00|607.8|605|608.72|605.92|609.29|606.49|607.8|605|0
1658186400000|2022-07-18 23:20:00|608.83|606.03|609.18|606.38|609.18|606.38|608.37|605.57|0
1658186700000|2022-07-18 23:25:00|608.95|606.15|609.41|606.61|610.32|607.52|608.95|606.15|0
1658187000000|2022-07-18 23:30:00|609.63|606.83|610.55|607.75|610.78|607.98|609.4|606.6|0
1658187300000|2022-07-18 23:35:00|610.32|607.52|612.62|609.82|612.85|610.05|610.2|607.4|0
1658187600000|2022-07-18 23:40:00|612.39|609.59|613.07|610.27|613.3|610.5|611.01|608.21|0
1658187900000|2022-07-18 23:45:00|612.61|609.81|610.54|607.74|612.61|609.81|610.31|607.51|0
1658188200000|2022-07-18 23:50:00|610.31|607.51|613.07|610.27|613.3|610.5|610.09|607.29|0
1658188500000|2022-07-18 23:55:00|613.3|610.5|613.99|611.19|614.45|611.65|613.07|610.27|0
1658188800000|2022-07-19 00:00:00|614.22|611.42|611.23|608.43|614.68|611.88|610.77|607.97|0
1658189100000|2022-07-19 00:05:00|611|608.2|609.73|606.93|611|608.2|608.24|605.44|0
1658189400000|2022-07-19 00:10:00|609.96|607.16|610.3|607.5|610.99|608.19|609.62|606.82|0
1658189700000|2022-07-19 00:15:00|610.18|607.38|609.61|606.81|611.79|608.99|609.04|606.24|0
1658190000000|2022-07-19 00:20:00|609.84|607.04|610.07|607.27|610.64|607.84|608.92|606.12|0
1658190300000|2022-07-19 00:25:00|610.18|607.38|610.87|608.07|610.99|608.19|609.61|606.81|0
1658190600000|2022-07-19 00:30:00|610.76|607.96|607.77|604.97|610.87|608.07|607.19|604.39|0
1658190900000|2022-07-19 00:35:00|607.88|605.08|607.42|604.62|608|605.2|606.17|603.37|0
1658191200000|2022-07-19 00:40:00|607.31|604.51|608.46|605.66|608.69|605.89|606.85|604.05|0
1658191500000|2022-07-19 00:45:00|608.23|605.43|607.99|605.19|608.79|605.99|607.88|605.08|0
1658191800000|2022-07-19 00:50:00|608.22|605.42|609.6|606.8|610.06|607.26|607.99|605.19|0
1658192100000|2022-07-19 00:55:00|609.37|606.57|609.14|606.34|609.6|606.8|608.68|605.88|0
1658192400000|2022-07-19 01:00:00|608.91|606.11|610.74|607.94|610.74|607.94|607.99|605.19|0
1658192700000|2022-07-19 01:05:00|610.85|608.05|610.51|607.71|611.66|608.86|609.7|606.9|0
1658193000000|2022-07-19 01:10:00|610.39|607.59|610.51|607.71|611.66|608.86|610.05|607.25|0
1658193300000|2022-07-19 01:15:00|610.39|607.59|610.39|607.59|610.74|607.94|609.59|606.79|0
1658193600000|2022-07-19 01:20:00|610.28|607.48|611.19|608.39|611.88|609.08|610.28|607.48|0
1658193900000|2022-07-19 01:25:00|611.42|608.62|612.11|609.31|612.57|609.77|609.93|607.13|0
1658194200000|2022-07-19 01:30:00|611.88|609.08|613.26|610.46|614.06|611.26|610.96|608.16|0
1658194500000|2022-07-19 01:35:00|613.14|610.34|612.34|609.54|613.37|610.57|612.11|609.31|0
1658194800000|2022-07-19 01:40:00|612.45|609.65|612.1|609.3|613.25|610.45|612.1|609.3|0
1658195100000|2022-07-19 01:45:00|611.87|609.07|613.36|610.56|613.71|610.91|610.61|607.81|0
1658195400000|2022-07-19 01:50:00|613.48|610.68|613.02|610.22|613.48|610.68|612.79|609.99|0
1658195700000|2022-07-19 01:55:00|612.79|609.99|609.45|606.65|613.25|610.45|609.45|606.65|0
1658196000000|2022-07-19 02:00:00|610.03|607.23|611.41|608.61|611.87|609.07|610.03|607.23|0
1658196300000|2022-07-19 02:05:00|611.52|608.72|613.93|611.13|613.93|611.13|611.06|608.26|0
1658196600000|2022-07-19 02:10:00|613.58|610.78|614.39|611.59|614.62|611.82|613.24|610.44|0
1658196900000|2022-07-19 02:15:00|614.27|611.47|613.47|610.67|615.77|612.97|613.47|610.67|0
1658197200000|2022-07-19 02:20:00|613.93|611.13|613.47|610.67|614.16|611.36|613.24|610.44|0
1658197500000|2022-07-19 02:25:00|613.24|610.44|614.38|611.58|614.38|611.58|612.78|609.98|0
1658197800000|2022-07-19 02:30:00|614.15|611.35|614.38|611.58|614.61|611.81|613.46|610.66|0
1658198100000|2022-07-19 02:35:00|614.26|611.46|614.72|611.92|614.84|612.04|613.69|610.89|0
1658198400000|2022-07-19 02:40:00|614.84|612.04|612.77|609.97|614.84|612.04|612.54|609.74|0
1658198700000|2022-07-19 02:45:00|612.65|609.85|613.57|610.77|614.38|611.58|612.54|609.74|0
1658199000000|2022-07-19 02:50:00|613.69|610.89|613.22|610.42|614.6|611.8|612.99|610.19|0
1658199300000|2022-07-19 02:55:00|612.99|610.19|614.02|611.22|614.6|611.8|612.99|610.19|0
1658199600000|2022-07-19 03:00:00|614.14|611.34|614.6|611.8|614.83|612.03|613.91|611.11|0
1658199900000|2022-07-19 03:05:00|614.37|611.57|615.75|612.95|616.09|613.29|614.37|611.57|0
1658200200000|2022-07-19 03:10:00|615.52|612.72|614.37|611.57|616.09|613.29|614.37|611.57|0
1658200500000|2022-07-19 03:15:00|614.48|611.68|615.05|612.25|615.05|612.25|613.9|611.1|0
1658200800000|2022-07-19 03:20:00|614.93|612.13|614.36|611.56|615.16|612.36|613.9|611.1|0
1658201100000|2022-07-19 03:25:00|614.47|611.67|613.9|611.1|614.82|612.02|613.44|610.64|0
1658201400000|2022-07-19 03:30:00|614.01|611.21|611.6|608.8|614.01|611.21|611.6|608.8|0
1658201700000|2022-07-19 03:35:00|611.37|608.57|610.33|607.53|611.83|609.03|609.76|606.96|0
1658202000000|2022-07-19 03:40:00|610.22|607.42|609.3|606.5|610.45|607.65|608.84|606.04|0
1658202300000|2022-07-19 03:45:00|609.53|606.73|609.86|607.06|609.99|607.19|609.3|606.5|0
1658202600000|2022-07-19 03:50:00|609.75|606.95|609.98|607.18|609.98|607.18|608.84|606.04|0
1658202900000|2022-07-19 03:55:00|609.75|606.95|610.67|607.87|610.67|607.87|609.17|606.37|0
1658203200000|2022-07-19 04:00:00|610.9|608.1|610.44|607.64|611.13|608.33|610.21|607.41|0
1658203500000|2022-07-19 04:05:00|610.67|607.87|610.66|607.86|611.13|608.33|610.21|607.41|0
1658203800000|2022-07-19 04:10:00|610.43|607.63|610.89|608.09|611|608.2|610.43|607.63|0
1658204100000|2022-07-19 04:15:00|611.12|608.32|610.89|608.09|611.35|608.55|610.77|607.97|0
1658204400000|2022-07-19 04:20:00|611|608.2|608.59|605.79|611|608.2|608.59|605.79|0
1658204700000|2022-07-19 04:25:00|608.7|605.9|609.74|606.94|609.74|606.94|608.13|605.33|0
1658205000000|2022-07-19 04:30:00|609.51|606.71|609.51|606.71|609.97|607.17|608.36|605.56|0
1658205300000|2022-07-19 04:35:00|609.62|606.82|610.88|608.08|610.88|608.08|609.62|606.82|0
1658205600000|2022-07-19 04:40:00|611.11|608.31|610.19|607.39|611.11|608.31|610.19|607.39|0
1658205900000|2022-07-19 04:45:00|610.07|607.27|610.88|608.08|611.68|608.88|610.07|607.27|0
1658206200000|2022-07-19 04:50:00|610.65|607.85|609.27|606.47|611.11|608.31|609.27|606.47|0
1658206500000|2022-07-19 04:55:00|609.5|606.7|607.89|605.09|609.5|606.7|607.2|604.4|0
1658206800000|2022-07-19 05:00:00|608|605.2|607.9|605.1|608.38|605.58|606.74|603.94|0
1658207100000|2022-07-19 05:05:00|608.13|605.33|609.73|606.93|609.96|607.16|607.67|604.87|0
1658207400000|2022-07-19 05:10:00|609.96|607.16|612.02|609.22|612.02|609.22|609.96|607.16|0
1658207700000|2022-07-19 05:15:00|611.79|608.99|612.02|609.22|612.25|609.45|611.33|608.53|0
1658208000000|2022-07-19 05:20:00|611.79|608.99|611.79|608.99|612.02|609.22|610.87|608.07|0
1658208300000|2022-07-19 05:25:00|612.02|609.22|611.79|608.99|613.62|610.82|611.67|608.87|0
1658208600000|2022-07-19 05:30:00|611.67|608.87|613.62|610.82|613.62|610.82|611.21|608.41|0
1658208900000|2022-07-19 05:35:00|613.39|610.59|613.96|611.16|614.77|611.97|613.39|610.59|0
1658209200000|2022-07-19 05:40:00|613.85|611.05|614.08|611.28|614.65|611.85|613.62|610.82|0
1658209500000|2022-07-19 05:45:00|614.31|611.51|613.84|611.04|614.54|611.74|613.39|610.59|0
1658209800000|2022-07-19 05:50:00|614.07|611.27|615.45|612.65|615.91|613.11|614.07|611.27|0
1658210100000|2022-07-19 05:55:00|615.68|612.88|613.38|610.58|615.68|612.88|613.38|610.58|0
1658210400000|2022-07-19 06:00:00|612.92|610.12|613.38|610.58|614.07|611.27|611.08|608.28|0
1658210700000|2022-07-19 06:05:00|613.15|610.35|614.75|611.95|614.98|612.18|612.46|609.66|0
1658211000000|2022-07-19 06:10:00|614.64|611.84|614.4|611.6|616.82|614.02|614.29|611.49|0
1658211300000|2022-07-19 06:15:00|614.52|611.72|612.68|609.88|614.98|612.18|612.45|609.65|0
1658211600000|2022-07-19 06:20:00|612.91|610.11|612.22|609.42|613.37|610.57|611.87|609.07|0
1658211900000|2022-07-19 06:25:00|611.99|609.19|612.68|609.88|612.91|610.11|611.3|608.5|0
1658212200000|2022-07-19 06:30:00|612.79|609.99|611.3|608.5|613.6|610.8|610.38|607.58|0
1658212500000|2022-07-19 06:35:00|611.18|608.38|612.22|609.42|612.22|609.42|610.61|607.81|0
1658212800000|2022-07-19 06:40:00|612.1|609.3|613.59|610.79|613.82|611.02|611.99|609.19|0
1658213100000|2022-07-19 06:45:00|613.7|610.9|613.13|610.33|614.28|611.48|613.13|610.33|0
1658213400000|2022-07-19 06:50:00|612.9|610.1|612.67|609.87|614.05|611.25|611.86|609.06|0
1658213700000|2022-07-19 06:55:00|612.55|609.75|612.67|609.87|613.13|610.33|611.98|609.18|0
1658214000000|2022-07-19 07:00:00|613.13|610.33|619.56|616.76|620.71|617.91|609.68|606.88|0
1658214300000|2022-07-19 07:05:00|620.05|617.65|619.59|617.19|622.58|620.18|619.36|616.96|0
1658214600000|2022-07-19 07:10:00|619.7|617.3|619.82|617.42|620.74|618.34|618.21|615.81|0
1658214900000|2022-07-19 07:15:00|620.05|617.65|619.82|617.42|621.08|618.68|618.44|616.04|0
1658215200000|2022-07-19 07:20:00|619.58|617.18|618.2|615.8|621.2|618.8|617.62|615.22|0
1658215500000|2022-07-19 07:25:00|618.08|615.68|618.43|616.03|620.5|618.1|617.97|615.57|0
1658215800000|2022-07-19 07:30:00|618.2|615.8|611.07|608.67|618.43|616.03|610.5|608.1|0
1658216100000|2022-07-19 07:35:00|610.84|608.44|613.6|611.2|614.06|611.66|610.39|607.99|0
1658216400000|2022-07-19 07:40:00|613.37|610.97|606.25|603.85|613.37|610.97|605.34|602.94|0
1658216700000|2022-07-19 07:45:00|605.8|603.4|612.14|609.74|612.95|610.55|605.8|603.4|0
1658217000000|2022-07-19 07:50:00|612.03|609.63|609.39|606.99|612.95|610.55|608.82|606.42|0
1658217300000|2022-07-19 07:55:00|609.28|606.88|610.19|607.79|610.88|608.48|606.99|604.59|0
1658217600000|2022-07-19 08:00:00|610.08|607.68|610.88|608.48|613.41|611.01|609.51|607.11|0
1658217900000|2022-07-19 08:05:00|611.11|608.71|614.66|612.26|614.66|612.26|609.73|607.33|0
1658218200000|2022-07-19 08:10:00|614.32|611.92|612.71|610.31|614.78|612.38|611.79|609.39|0
1658218500000|2022-07-19 08:15:00|612.94|610.54|611.79|609.39|613.17|610.77|611.1|608.7|0
1658218800000|2022-07-19 08:20:00|612.02|609.62|613.17|610.77|613.86|611.46|611.33|608.93|0
1658219100000|2022-07-19 08:25:00|613.4|611|611.1|608.7|613.63|611.23|610.87|608.47|0
1658219400000|2022-07-19 08:30:00|610.87|608.47|614.88|612.48|614.88|612.48|610.64|608.24|0
1658219700000|2022-07-19 08:35:00|614.77|612.37|615.46|613.06|617.76|615.36|614.54|612.14|0
1658220000000|2022-07-19 08:40:00|615.69|613.29|616.61|614.21|617.53|615.13|615.69|613.29|0
1658220300000|2022-07-19 08:45:00|616.84|614.44|615.56|613.16|617.41|615.01|615.22|612.82|0
1658220600000|2022-07-19 08:50:00|615.68|613.28|616.02|613.62|616.6|614.2|614.07|611.67|0
1658220900000|2022-07-19 08:55:00|615.91|613.51|619.13|616.73|619.82|617.42|615.91|613.51|0
1658221200000|2022-07-19 09:00:00|619.01|616.61|619.59|617.19|620.97|618.57|618.44|616.04|0
1658221500000|2022-07-19 09:05:00|619.36|616.96|620.05|617.65|620.97|618.57|618.9|616.5|0
1658221800000|2022-07-19 09:10:00|619.82|617.42|622.12|619.72|623.04|620.64|619.36|616.96|0
1658222100000|2022-07-19 09:15:00|622.35|619.95|621.19|618.79|622.46|620.06|620.5|618.1|0
1658222400000|2022-07-19 09:20:00|621.3|618.9|626.03|623.63|626.96|624.56|620.96|618.56|0
1658222700000|2022-07-19 09:25:00|626.14|623.74|626.6|624.2|627.19|624.79|625.8|623.4|0
1658223000000|2022-07-19 09:30:00|626.72|624.32|627.88|625.48|628.22|625.82|626.72|624.32|0
1658223300000|2022-07-19 09:35:00|628.11|625.71|627.64|625.24|628.34|625.94|627.18|624.78|0
1658223600000|2022-07-19 09:40:00|627.75|625.35|628.1|625.7|628.1|625.7|627.41|625.01|0
1658223900000|2022-07-19 09:45:00|628.33|625.93|628.9|626.5|630.18|627.78|627.29|624.89|0
1658224200000|2022-07-19 09:50:00|629.14|626.74|631.33|628.93|631.33|628.93|628.79|626.39|0
1658224500000|2022-07-19 09:55:00|631.1|628.7|628.33|625.93|631.1|628.7|628.21|625.81|0
1658224800000|2022-07-19 10:00:00|628.44|626.04|629.48|627.08|629.71|627.31|627.74|625.34|0
1658225100000|2022-07-19 10:05:00|629.36|626.96|632.71|630.31|632.95|630.55|629.36|626.96|0
1658225400000|2022-07-19 10:10:00|632.59|630.19|635.57|633.17|636.73|634.33|632.48|630.08|0
1658225700000|2022-07-19 10:15:00|635.34|632.94|634.37|631.97|635.88|633.48|634.26|631.86|0
1658226000000|2022-07-19 10:20:00|634.26|631.86|634.26|631.86|635.88|633.48|634.03|631.63|0
1658226300000|2022-07-19 10:25:00|634.49|632.09|635.18|632.78|636.34|633.94|632.75|630.35|0
1658226600000|2022-07-19 10:30:00|634.25|631.85|636.8|634.4|637.03|634.63|634.02|631.62|0
1658226900000|2022-07-19 10:35:00|636.91|634.51|638.42|636.02|639.34|636.94|636.33|633.93|0
1658227200000|2022-07-19 10:40:00|638.18|635.78|636.9|634.5|638.42|636.02|636.79|634.39|0
1658227500000|2022-07-19 10:45:00|636.79|634.39|635.4|633|637.02|634.62|635.4|633|0
1658227800000|2022-07-19 10:50:00|635.28|632.88|634.94|632.54|635.63|633.23|633.55|631.15|0
1658228100000|2022-07-19 10:55:00|634.71|632.31|634.93|632.53|635.63|633.23|633.32|630.92|0
1658228400000|2022-07-19 11:00:00|634.24|631.84|631.93|629.53|634.7|632.3|630.77|628.37|0
1658228700000|2022-07-19 11:05:00|631.7|629.3|631.92|629.52|633.31|630.91|631|628.6|0
1658229000000|2022-07-19 11:10:00|631.69|629.29|635.39|632.99|635.39|632.99|631.69|629.29|0
1658229300000|2022-07-19 11:15:00|635.16|632.76|632.15|629.75|635.62|633.22|632.15|629.75|0
1658229600000|2022-07-19 11:20:00|631.69|629.29|631.8|629.4|632.15|629.75|631.23|628.83|0
1658229900000|2022-07-19 11:25:00|631.92|629.52|634|631.6|634|631.6|631.69|629.29|0
1658230200000|2022-07-19 11:30:00|633.77|631.37|632.03|629.63|634.69|632.29|631.45|629.05|0
1658230500000|2022-07-19 11:35:00|632.15|629.75|630.53|628.13|632.61|630.21|630.06|627.66|0
1658230800000|2022-07-19 11:40:00|630.3|627.9|629.25|626.85|630.99|628.59|628.91|626.51|0
1658231100000|2022-07-19 11:45:00|629.14|626.74|630.52|628.12|630.75|628.35|628.91|626.51|0
1658231400000|2022-07-19 11:50:00|631.22|628.82|634.68|632.28|635.61|633.21|630.98|628.58|0
1658231700000|2022-07-19 11:55:00|634.91|632.51|634.06|631.66|634.91|632.51|633.52|631.12|0
1658232000000|2022-07-19 12:00:00|634.53|632.13|634.06|631.66|635.91|633.51|633.83|631.43|0
1658232300000|2022-07-19 12:05:00|634.29|631.89|631.52|629.12|634.75|632.35|631.52|629.12|0
1658232600000|2022-07-19 12:10:00|631.75|629.35|631.05|628.65|631.98|629.58|629.9|627.5|0
1658232900000|2022-07-19 12:15:00|631.17|628.77|628.51|626.11|632.21|629.81|628.28|625.88|0
1658233200000|2022-07-19 12:20:00|629.44|627.04|627.13|624.73|629.44|627.04|626.21|623.81|0
1658233500000|2022-07-19 12:25:00|627.36|624.96|625.97|623.57|628.16|625.76|625.28|622.88|0
1658233800000|2022-07-19 12:30:00|626.2|623.8|629.66|627.26|630.12|627.72|625.74|623.34|0
1658234100000|2022-07-19 12:35:00|629.89|627.49|629.43|627.03|631.05|628.65|629.2|626.8|0
1658234400000|2022-07-19 12:40:00|629.66|627.26|632.2|629.8|632.43|630.03|629.2|626.8|0
1658234700000|2022-07-19 12:45:00|632.66|630.26|636.82|634.42|636.82|634.42|631.61|629.21|0
1658235000000|2022-07-19 12:50:00|637.05|634.65|639.93|637.53|640.62|638.22|636.35|633.95|0
1658235300000|2022-07-19 12:55:00|640.16|637.76|638.54|636.14|640.62|638.22|638.54|636.14|0
1658235600000|2022-07-19 13:00:00|638.77|636.37|637.84|635.44|639|636.6|637.15|634.75|0
1658235900000|2022-07-19 13:05:00|637.72|635.32|639|636.6|639|636.6|637.15|634.75|0
1658236200000|2022-07-19 13:10:00|638.76|636.36|640.61|638.21|642|639.6|638.07|635.67|0
1658236500000|2022-07-19 13:15:00|640.85|638.45|643.39|640.99|644.78|642.38|640.38|637.98|0
1658236800000|2022-07-19 13:20:00|643.16|640.76|643.39|640.99|644.78|642.38|642.23|639.83|0
1658237100000|2022-07-19 13:25:00|643.16|640.76|642|639.6|645.24|642.84|642|639.6|0
1658237400000|2022-07-19 13:30:00|642.92|640.52|642.46|640.06|645.24|642.84|639.22|636.82|0
1658237700000|2022-07-19 13:35:00|642.23|639.83|643.15|640.75|646.63|644.23|640.84|638.44|0
1658238000000|2022-07-19 13:40:00|644.54|642.14|640.96|638.56|645.47|643.07|638.3|635.9|0
1658238300000|2022-07-19 13:45:00|642.01|639.61|640.61|638.21|642.47|640.07|636.68|634.28|0
1658238600000|2022-07-19 13:50:00|640.38|637.98|642.35|639.95|643.63|641.23|639.69|637.29|0
1658238900000|2022-07-19 13:55:00|642.23|639.83|650.36|647.96|650.59|648.19|641.31|638.91|0
1658239200000|2022-07-19 14:00:00|650.59|648.19|650.47|648.07|651.75|649.35|648.5|646.1|0
1658239500000|2022-07-19 14:05:00|650.12|647.72|648.49|646.09|650.36|647.96|644.55|642.15|0
1658239800000|2022-07-19 14:10:00|648.73|646.33|651.75|649.35|655.7|653.3|646.87|644.47|0
1658240100000|2022-07-19 14:15:00|651.28|648.88|650.35|647.95|651.75|649.35|647.33|644.93|0
1658240400000|2022-07-19 14:20:00|650.58|648.18|655.47|653.07|657.56|655.16|650.35|647.95|0
1658240700000|2022-07-19 14:25:00|655.23|652.83|661.52|659.12|662.69|660.29|655|652.6|0
1658241000000|2022-07-19 14:30:00|661.76|659.36|661.17|658.77|663.16|660.76|660.59|658.19|0
1658241300000|2022-07-19 14:35:00|661.4|659|661.4|659|662.8|660.4|659.31|656.91|0
1658241600000|2022-07-19 14:40:00|661.63|659.23|662.79|660.39|663.96|661.56|661.17|658.77|0
1658241900000|2022-07-19 14:45:00|663.03|660.63|668.39|665.99|668.39|665.99|663.03|660.63|0
1658242200000|2022-07-19 14:50:00|668.16|665.76|669.56|667.16|671.19|668.79|668.16|665.76|0
1658242500000|2022-07-19 14:55:00|669.32|666.92|669.56|667.16|670.02|667.62|666.76|664.36|0
1658242800000|2022-07-19 15:00:00|669.79|667.39|673.52|671.12|675.15|672.75|669.79|667.39|0
1658243100000|2022-07-19 15:05:00|673.75|671.35|675.62|673.22|676.55|674.15|673.28|670.88|0
1658243400000|2022-07-19 15:10:00|676.32|673.92|675.38|672.98|676.55|674.15|673.75|671.35|0
1658243700000|2022-07-19 15:15:00|675.61|673.21|670.87|668.47|676.31|673.91|670.87|668.47|0
1658244000000|2022-07-19 15:20:00|671.1|668.7|670.87|668.47|671.57|669.17|669.24|666.84|0
1658244300000|2022-07-19 15:25:00|670.63|668.23|674.59|672.19|675.29|672.89|670.63|668.23|0
1658244600000|2022-07-19 15:30:00|674.83|672.43|679.26|676.86|679.73|677.33|674.83|672.43|0
1658244900000|2022-07-19 15:35:00|678.79|676.39|675.06|672.66|679.96|677.56|674.82|672.42|0
1658245200000|2022-07-19 15:40:00|674.82|672.42|673.42|671.02|674.82|672.42|671.56|669.16|0
1658245500000|2022-07-19 15:45:00|673.65|671.25|671.32|668.92|674.12|671.72|671.32|668.92|0
1658245800000|2022-07-19 15:50:00|671.55|669.15|675.05|672.65|675.05|672.65|671.32|668.92|0
1658246100000|2022-07-19 15:55:00|675.28|672.88|678.08|675.68|678.32|675.92|675.05|672.65|0
1658246400000|2022-07-19 16:00:00|678.32|675.92|673.18|670.78|678.32|675.92|672.48|670.08|0
1658246700000|2022-07-19 16:05:00|672.95|670.55|672.25|669.85|673.18|670.78|669.92|667.52|0
1658247000000|2022-07-19 16:10:00|672.48|670.08|673.88|671.48|675.28|672.88|672.48|670.08|0
1658247300000|2022-07-19 16:15:00|673.64|671.24|674.11|671.71|674.11|671.71|672.01|669.61|0
1658247600000|2022-07-19 16:20:00|674.22|671.82|678.31|675.91|678.31|675.91|674.22|671.82|0
1658247900000|2022-07-19 16:25:00|678.07|675.67|679.01|676.61|679.47|677.07|677.61|675.21|0
1658248200000|2022-07-19 16:30:00|679.24|676.84|683.45|681.05|683.68|681.28|678.77|676.37|0
1658248500000|2022-07-19 16:35:00|683.21|680.81|682.74|680.34|683.45|681.05|681.11|678.71|0
1658248800000|2022-07-19 16:40:00|682.51|680.11|684.04|681.64|684.51|682.11|682.27|679.87|0
1658249100000|2022-07-19 16:45:00|683.81|681.41|685.21|682.81|686.38|683.98|683.57|681.17|0
1658249400000|2022-07-19 16:50:00|685.44|683.04|683.57|681.17|685.67|683.27|682.4|680|0
1658249700000|2022-07-19 16:55:00|683.34|680.94|686.37|683.97|686.37|683.97|682.64|680.24|0
1658250000000|2022-07-19 17:00:00|686.61|684.21|685.67|683.27|686.61|684.21|685.44|683.04|0
1658250300000|2022-07-19 17:05:00|685.2|682.8|683.1|680.7|685.2|682.8|682.63|680.23|0
1658250600000|2022-07-19 17:10:00|683.57|681.17|683.39|680.99|685.67|683.27|683.33|680.93|0
1658250900000|2022-07-19 17:15:00|683.62|681.22|681.76|679.36|685.02|682.62|681.76|679.36|0
1658251200000|2022-07-19 17:20:00|681.99|679.59|683.15|680.75|683.15|680.75|680.12|677.72|0
1658251500000|2022-07-19 17:25:00|683.39|680.99|683.15|680.75|684.09|681.69|682.22|679.82|0
1658251800000|2022-07-19 17:30:00|683.39|680.99|686.18|683.78|686.18|683.78|683.15|680.75|0
1658252100000|2022-07-19 17:35:00|685.95|683.55|691.09|688.69|691.55|689.15|685.95|683.55|0
1658252400000|2022-07-19 17:40:00|691.32|688.92|693.66|691.26|693.89|691.49|690.85|688.45|0
1658252700000|2022-07-19 17:45:00|693.89|691.49|693.42|691.02|694.36|691.96|692.72|690.32|0
1658253000000|2022-07-19 17:50:00|693.66|691.26|693.42|691.02|694.12|691.72|692.25|689.85|0
1658253300000|2022-07-19 17:55:00|693.19|690.79|697.16|694.76|697.4|695|693.19|690.79|0
1658253600000|2022-07-19 18:00:00|696.93|694.53|700.91|698.51|700.91|698.51|696.69|694.29|0
1658253900000|2022-07-19 18:05:00|700.67|698.27|703.49|701.09|703.96|701.56|700.44|698.04|0
1658254200000|2022-07-19 18:10:00|703.25|700.85|700.2|697.8|703.72|701.32|699.97|697.57|0
1658254500000|2022-07-19 18:15:00|699.97|697.57|701.61|699.21|701.84|699.44|697.62|695.22|0
1658254800000|2022-07-19 18:20:00|701.84|699.44|700.86|698.46|702.08|699.68|698.99|696.59|0
1658255100000|2022-07-19 18:25:00|701.1|698.7|695.91|693.51|701.1|698.7|695.21|692.81|0
1658255400000|2022-07-19 18:30:00|696.14|693.74|697.54|695.14|699.65|697.25|695.91|693.51|0
1658255700000|2022-07-19 18:35:00|697.78|695.38|696.61|694.21|699.18|696.78|696.61|694.21|0
1658256000000|2022-07-19 18:40:00|696.84|694.44|698.01|695.61|698.94|696.54|695.67|693.27|0
1658256300000|2022-07-19 18:45:00|697.77|695.37|694.5|692.1|697.77|695.37|692.4|690|0
1658256600000|2022-07-19 18:50:00|695.2|692.8|698.47|696.07|698.71|696.31|693.33|690.93|0
1658256900000|2022-07-19 18:55:00|698.24|695.84|698.47|696.07|699.17|696.77|696.83|694.43|0
1658257200000|2022-07-19 19:00:00|698.94|696.54|697.06|694.66|698.94|696.54|694.96|692.56|0
1658257500000|2022-07-19 19:05:00|696.83|694.43|702.45|700.05|702.68|700.28|696.6|694.2|0
1658257800000|2022-07-19 19:10:00|702.21|699.81|700.34|697.94|702.21|699.81|698.23|695.83|0
1658258100000|2022-07-19 19:15:00|700.1|697.7|701.27|698.87|701.74|699.34|698.23|695.83|0
1658258400000|2022-07-19 19:20:00|701.04|698.64|699.4|697|701.5|699.1|697.53|695.13|0
1658258700000|2022-07-19 19:25:00|699.16|696.76|700.33|697.93|702.2|699.8|699.16|696.76|0
1658259000000|2022-07-19 19:30:00|700.56|698.16|696.35|693.95|702.44|700.04|696.35|693.95|0
1658259300000|2022-07-19 19:35:00|696.12|693.72|701.03|698.63|701.03|698.63|696.12|693.72|0
1658259600000|2022-07-19 19:40:00|700.8|698.4|707.86|705.46|707.86|705.46|700.8|698.4|0
1658259900000|2022-07-19 19:45:00|707.63|705.23|705.75|703.35|709.03|706.63|704.81|702.41|0
1658260200000|2022-07-19 19:50:00|704.58|702.18|703.18|700.78|705.99|703.59|701.54|699.14|0
1658260500000|2022-07-19 19:55:00|703.88|701.48|701.77|699.37|707.86|705.46|701.77|699.37|0
1658260800000|2022-07-19 20:00:00|702.94|700.54|706.68|704.28|707.15|704.75|702.24|699.84|0
1658261100000|2022-07-19 20:05:00|706.45|704.05|708.55|706.15|709.02|706.62|705.51|703.11|0
1658261400000|2022-07-19 20:10:00|708.32|705.92|709.02|706.62|709.02|706.62|707.62|705.22|0
1658261700000|2022-07-19 20:15:00|709.22|706.42|711.56|708.76|711.8|709|708.99|706.19|0
1658262000000|2022-07-19 20:20:00|711.44|708.64|713.2|710.4|713.67|710.87|711.09|708.29|0
1658262300000|2022-07-19 20:25:00|713.31|710.51|713.43|710.63|713.67|710.87|712.97|710.17|0
1658262600000|2022-07-19 20:30:00|713.2|710.4|712.73|709.93|713.9|711.1|712.49|709.69|0
1658262900000|2022-07-19 20:35:00|712.49|709.69|711.79|708.99|712.49|709.69|711.55|708.75|0
1658263200000|2022-07-19 20:40:00|712.02|709.22|712.02|709.22|712.6|709.8|711.08|708.28|0
1658263500000|2022-07-19 20:45:00|711.79|708.99|711.55|708.75|712.02|709.22|710.85|708.05|0
1658263800000|2022-07-19 20:50:00|711.32|708.52|711.31|708.51|711.78|708.98|711.08|708.28|0
1658264100000|2022-07-19 20:55:00|711.08|708.28|710.96|708.16|712.02|709.22|710.84|708.04|0
1658264400000|2022-07-19 21:00:00|711.39|708.59|711.35|708.55|711.53|708.73|711.01|708.21|0
1658264700000|2022-07-19 21:05:00|711.39|708.59|711.52|708.72|711.66|708.86|711.39|708.59|0
1658265000000|2022-07-19 21:10:00|711.55|708.75|711.9|709.1|712.1|709.3|711.55|708.75|0
1658265300000|2022-07-19 21:15:00|712|709.2|712.65|709.85|712.79|709.99|712|709.2|0
1658265600000|2022-07-19 21:20:00|712.75|709.95|712.89|710.09|713.16|710.36|712.75|709.95|0
1658265900000|2022-07-19 21:25:00|712.95|710.15|713.34|710.54|713.4|710.6|712.95|710.15|0
1658266200000|2022-07-19 21:30:00|713.4|710.6|712.99|710.19|713.44|710.64|712.68|709.88|0
1658266500000|2022-07-19 21:35:00|712.88|710.08|713.26|710.46|713.36|710.56|712.85|710.05|0
1658266800000|2022-07-19 21:40:00|713.23|710.43|713.23|710.43|713.26|710.46|713.05|710.25|0
1658267100000|2022-07-19 21:45:00|713.26|710.46|713.23|710.43|713.26|710.46|712.95|710.15|0
1658267400000|2022-07-19 21:50:00|713.25|710.45|713.39|710.59|713.39|710.59|713.23|710.43|0
1658267700000|2022-07-19 21:55:00|713.33|710.53|713.39|710.59|713.39|710.59|713.08|710.28|0
1658268000000|2022-07-19 22:00:00|713.04|710.24|709.88|707.08|713.98|711.18|709.76|706.96|0
1658268300000|2022-07-19 22:05:00|709.99|707.19|710.82|708.02|711.52|708.72|709.65|706.85|0
1658268600000|2022-07-19 22:10:00|711.05|708.25|711.05|708.25|711.52|708.72|710.58|707.78|0
1658268900000|2022-07-19 22:15:00|711.16|708.36|711.52|708.72|711.52|708.72|710.93|708.13|0
1658269200000|2022-07-19 22:20:00|711.75|708.95|710.11|707.31|711.75|708.95|709.87|707.07|0
1658269500000|2022-07-19 22:25:00|709.87|707.07|709.4|706.6|710.11|707.31|709.4|706.6|0
1658269800000|2022-07-19 22:30:00|709.28|706.48|708.23|705.43|709.4|706.6|707.87|705.07|0
1658270100000|2022-07-19 22:35:00|708.46|705.66|709.04|706.24|709.4|706.6|708.23|705.43|0
1658270400000|2022-07-19 22:40:00|709.17|706.37|708.46|705.66|709.17|706.37|707.99|705.19|0
1658270700000|2022-07-19 22:45:00|708.23|705.43|709.16|706.36|709.16|706.36|708.22|705.42|0
1658271000000|2022-07-19 22:50:00|709.4|706.6|709.16|706.36|710.1|707.3|709.04|706.24|0
1658271300000|2022-07-19 22:55:00|709.39|706.59|711.5|708.7|711.5|708.7|709.39|706.59|0
1658271600000|2022-07-19 23:00:00|711.74|708.94|710.8|708|712.32|709.52|710.33|707.53|0
1658271900000|2022-07-19 23:05:00|711.27|708.47|711.61|708.81|711.73|708.93|710.09|707.29|0
1658272200000|2022-07-19 23:10:00|711.5|708.7|711.5|708.7|711.73|708.93|711.03|708.23|0
1658272500000|2022-07-19 23:15:00|711.26|708.46|710.67|707.87|711.5|708.7|710.56|707.76|0
1658272800000|2022-07-19 23:20:00|710.79|707.99|709.03|706.23|710.79|707.99|708.56|705.76|0
1658273100000|2022-07-19 23:25:00|708.91|706.11|709.61|706.81|709.62|706.82|708.68|705.88|0
1658273400000|2022-07-19 23:30:00|709.85|707.05|709.38|706.58|710.08|707.28|709.15|706.35|0
1658273700000|2022-07-19 23:35:00|709.14|706.34|708.44|705.64|709.38|706.58|708.21|705.41|0
1658274000000|2022-07-19 23:40:00|708.32|705.52|708.2|705.4|709.02|706.22|707.97|705.17|0
1658274300000|2022-07-19 23:45:00|708.44|705.64|709.37|706.57|709.37|706.57|707.73|704.93|0
1658274600000|2022-07-19 23:50:00|709.61|706.81|710.07|707.27|710.54|707.74|709.49|706.69|0
1658274900000|2022-07-19 23:55:00|710.31|707.51|709.84|707.04|710.78|707.98|709.84|707.04|0
1658275200000|2022-07-20 00:00:00|709.6|706.8|707.49|704.69|709.84|707.04|706.56|703.76|0
1658275500000|2022-07-20 00:05:00|707.02|704.22|707.96|705.16|708.66|705.86|707.02|704.22|0
1658275800000|2022-07-20 00:10:00|708.07|705.27|708.43|705.63|708.43|705.63|706.79|703.99|0
1658276100000|2022-07-20 00:15:00|708.66|705.86|710.3|707.5|710.53|707.73|708.43|705.63|0
1658276400000|2022-07-20 00:20:00|710.06|707.26|712.17|709.37|712.41|709.61|709.47|706.67|0
1658276700000|2022-07-20 00:25:00|711.94|709.14|719.36|716.56|720.3|717.5|711.94|709.14|0
1658277000000|2022-07-20 00:30:00|719.47|716.67|718.53|715.73|721.94|719.14|718.53|715.73|0
1658277300000|2022-07-20 00:35:00|718.65|715.85|717.71|714.91|719.24|716.44|717.24|714.44|0
1658277600000|2022-07-20 00:40:00|717.48|714.68|716.89|714.09|717.95|715.15|716.77|713.97|0
1658277900000|2022-07-20 00:45:00|717.01|714.21|717.71|714.91|718.53|715.73|717.01|714.21|0
1658278200000|2022-07-20 00:50:00|717.94|715.14|717.71|714.91|717.94|715.14|716.54|713.74|0
1658278500000|2022-07-20 00:55:00|717.59|714.79|719.58|716.78|719.82|717.02|717.47|714.67|0
1658278800000|2022-07-20 01:00:00|719.35|716.55|717.7|714.9|719.82|717.02|717.23|714.43|0
1658279100000|2022-07-20 01:05:00|717.47|714.67|717.58|714.78|718.64|715.84|717.23|714.43|0
1658279400000|2022-07-20 01:10:00|717.7|714.9|716.29|713.49|718.17|715.37|715.7|712.9|0
1658279700000|2022-07-20 01:15:00|716.76|713.96|718.17|715.37|718.87|716.07|716.06|713.26|0
1658280000000|2022-07-20 01:20:00|718.4|715.6|716.99|714.19|718.87|716.07|716.4|713.6|0
1658280300000|2022-07-20 01:25:00|716.76|713.96|717.93|715.13|718.28|715.48|716.76|713.96|0
1658280600000|2022-07-20 01:30:00|717.69|714.89|720.27|717.47|720.27|717.47|717.46|714.66|0
1658280900000|2022-07-20 01:35:00|720.15|717.35|720.74|717.94|722.15|719.35|719.33|716.53|0
1658281200000|2022-07-20 01:40:00|720.51|717.71|720.97|718.17|721.56|718.76|720.04|717.24|0
1658281500000|2022-07-20 01:45:00|721.09|718.29|720.97|718.17|721.21|718.41|720.27|717.47|0
1658281800000|2022-07-20 01:50:00|720.85|718.05|722.85|720.05|723.79|720.99|720.74|717.94|0
1658282100000|2022-07-20 01:55:00|722.62|719.82|722.38|719.58|724.73|721.93|721.91|719.11|0
1658282400000|2022-07-20 02:00:00|722.14|719.34|720.73|717.93|722.14|719.34|720.5|717.7|0
1658282700000|2022-07-20 02:05:00|720.85|718.05|721.9|719.1|721.91|719.11|720.5|717.7|0
1658283000000|2022-07-20 02:10:00|722.02|719.22|721.55|718.75|723.31|720.51|721.43|718.63|0
1658283300000|2022-07-20 02:15:00|721.67|718.87|722.37|719.57|723.55|720.75|721.43|718.63|0
1658283600000|2022-07-20 02:20:00|722.61|719.81|722.6|719.8|723.31|720.51|721.78|718.98|0
1658283900000|2022-07-20 02:25:00|722.72|719.92|723.31|720.51|723.42|720.62|722.6|719.8|0
1658284200000|2022-07-20 02:30:00|723.54|720.74|726.13|723.33|726.13|723.33|723.31|720.51|0
1658284500000|2022-07-20 02:35:00|726.36|723.56|728.71|725.91|728.95|726.15|725.66|722.86|0
1658284800000|2022-07-20 02:40:00|728.48|725.68|728.71|725.91|729.53|726.73|728.01|725.21|0
1658285100000|2022-07-20 02:45:00|728.47|725.67|727.17|724.37|728.71|725.91|727.06|724.26|0
1658285400000|2022-07-20 02:50:00|727.06|724.26|727.29|724.49|727.29|724.49|726.12|723.32|0
1658285700000|2022-07-20 02:55:00|727.53|724.73|727.17|724.37|727.53|724.73|726.59|723.79|0
1658286000000|2022-07-20 03:00:00|727.06|724.26|727.29|724.49|727.76|724.96|726.59|723.79|0
1658286300000|2022-07-20 03:05:00|727.06|724.26|725.88|723.08|727.06|724.26|725.64|722.84|0
1658286600000|2022-07-20 03:10:00|725.99|723.19|726.58|723.78|727.05|724.25|725.99|723.19|0
1658286900000|2022-07-20 03:15:00|726.35|723.55|726.58|723.78|727.29|724.49|726.11|723.31|0
1658287200000|2022-07-20 03:20:00|726.46|723.66|727.28|724.48|727.63|724.83|726.11|723.31|0
1658287500000|2022-07-20 03:25:00|727.05|724.25|727.28|724.48|727.75|724.95|726.81|724.01|0
1658287800000|2022-07-20 03:30:00|727.52|724.72|726.81|724.01|727.75|724.95|726.57|723.77|0
1658288100000|2022-07-20 03:35:00|727.04|724.24|726.81|724.01|727.04|724.24|726.34|723.54|0
1658288400000|2022-07-20 03:40:00|726.57|723.77|726.1|723.3|726.81|724.01|726.1|723.3|0
1658288700000|2022-07-20 03:45:00|725.98|723.18|725.39|722.59|725.98|723.18|724.69|721.89|0
1658289000000|2022-07-20 03:50:00|725.16|722.36|724.22|721.42|725.16|722.36|723.98|721.18|0
1658289300000|2022-07-20 03:55:00|724.09|721.29|725.86|723.06|725.97|723.17|723.75|720.95|0
1658289600000|2022-07-20 04:00:00|726.09|723.29|726.09|723.29|726.8|724|725.62|722.82|0
1658289900000|2022-07-20 04:05:00|725.86|723.06|727.85|725.05|727.85|725.05|725.86|723.06|0
1658290200000|2022-07-20 04:10:00|727.97|725.17|727.03|724.23|728.21|725.41|727.03|724.23|0
1658290500000|2022-07-20 04:15:00|727.14|724.34|726.09|723.29|727.27|724.47|725.85|723.05|0
1658290800000|2022-07-20 04:20:00|725.85|723.05|724.91|722.11|726.43|723.63|724.91|722.11|0
1658291100000|2022-07-20 04:25:00|724.67|721.87|722.79|719.99|725.02|722.22|722.56|719.76|0
1658291400000|2022-07-20 04:30:00|722.67|719.87|723.73|720.93|724.67|721.87|722.67|719.87|0
1658291700000|2022-07-20 04:35:00|723.5|720.7|722.32|719.52|723.61|720.81|722.32|719.52|0
1658292000000|2022-07-20 04:40:00|722.2|719.4|723.73|720.93|723.73|720.93|722.08|719.28|0
1658292300000|2022-07-20 04:45:00|723.96|721.16|724.9|722.1|725.25|722.45|723.96|721.16|0
1658292600000|2022-07-20 04:50:00|725.14|722.34|726.07|723.27|726.07|723.27|724.19|721.39|0
1658292900000|2022-07-20 04:55:00|725.84|723.04|725.13|722.33|725.84|723.04|724.9|722.1|0
1658293200000|2022-07-20 05:00:00|724.9|722.1|722.07|719.27|725.13|722.33|720.9|718.1|0
1658293500000|2022-07-20 05:05:00|721.84|719.04|721.84|719.04|722.78|719.98|721.13|718.33|0
1658293800000|2022-07-20 05:10:00|721.95|719.15|721.37|718.57|721.95|719.15|719.96|717.16|0
1658294100000|2022-07-20 05:15:00|721.13|718.33|720.66|717.86|721.24|718.44|719.96|717.16|0
1658294400000|2022-07-20 05:20:00|720.19|717.39|718.78|715.98|720.19|717.39|718.08|715.28|0
1658294700000|2022-07-20 05:25:00|718.66|715.86|721.13|718.33|721.13|718.33|718.54|715.74|0
1658295000000|2022-07-20 05:30:00|721|718.2|719.95|717.15|721|718.2|718.78|715.98|0
1658295300000|2022-07-20 05:35:00|719.71|716.91|719.95|717.15|720.77|717.97|718.77|715.97|0
1658295600000|2022-07-20 05:40:00|719.83|717.03|720.18|717.38|721.23|718.43|719.24|716.44|0
1658295900000|2022-07-20 05:45:00|720.29|717.49|720.41|717.61|720.42|717.62|719.71|716.91|0
1658296200000|2022-07-20 05:50:00|720.18|717.38|720.65|717.85|721.82|719.02|720.18|717.38|0
1658296500000|2022-07-20 05:55:00|720.88|718.08|720.22|717.42|720.88|718.08|718.58|715.78|0
1658296800000|2022-07-20 06:00:00|719.75|716.95|719.04|716.24|721.39|718.59|718.34|715.54|0
1658297100000|2022-07-20 06:05:00|718.81|716.01|720.92|718.12|721.16|718.36|718.57|715.77|0
1658297400000|2022-07-20 06:10:00|720.69|717.89|718.68|715.88|720.69|717.89|718.57|715.77|0
1658297700000|2022-07-20 06:15:00|718.81|716.01|718.1|715.3|720.56|717.76|718.1|715.3|0
1658298000000|2022-07-20 06:20:00|718.21|715.41|717.39|714.59|719.04|716.24|716.22|713.42|0
1658298300000|2022-07-20 06:25:00|717.51|714.71|719.97|717.17|720.32|717.52|716.69|713.89|0
1658298600000|2022-07-20 06:30:00|719.74|716.94|720.44|717.64|720.68|717.88|719.38|716.58|0
1658298900000|2022-07-20 06:35:00|720.21|717.41|721.15|718.35|721.15|718.35|718.56|715.76|0
1658299200000|2022-07-20 06:40:00|721.62|718.82|720.2|717.4|721.85|719.05|719.03|716.23|0
1658299500000|2022-07-20 06:45:00|719.97|717.17|722.08|719.28|722.79|719.99|719.5|716.7|0
1658299800000|2022-07-20 06:50:00|721.85|719.05|720.2|717.4|722.32|719.52|719.5|716.7|0
1658300100000|2022-07-20 06:55:00|720.44|717.64|719.73|716.93|720.9|718.1|719.61|716.81|0
1658300400000|2022-07-20 07:00:00|718.79|715.99|718.32|715.52|718.79|715.99|713.62|710.82|0
1658300700000|2022-07-20 07:05:00|717.76|715.36|721.88|719.48|723.29|720.89|717.41|715.01|0
1658301000000|2022-07-20 07:10:00|722.11|719.71|719.29|716.89|722.58|720.18|718.7|716.3|0
1658301300000|2022-07-20 07:15:00|718.82|716.42|720.46|718.06|721.17|718.77|715.88|713.48|0
1658301600000|2022-07-20 07:20:00|720.23|717.83|719.28|716.88|723.99|721.59|719.28|716.88|0
1658301900000|2022-07-20 07:25:00|718.11|715.71|716.58|714.18|719.16|716.76|715.99|713.59|0
1658302200000|2022-07-20 07:30:00|716.46|714.06|712.94|710.54|718.69|716.29|712.71|710.31|0
1658302500000|2022-07-20 07:35:00|712.71|710.31|708.95|706.55|712.94|710.54|708.72|706.32|0
1658302800000|2022-07-20 07:40:00|708.72|706.32|706.14|703.74|710.59|708.19|705.91|703.51|0
1658303100000|2022-07-20 07:45:00|705.91|703.51|706.84|704.44|708.01|705.61|704.97|702.57|0
1658303400000|2022-07-20 07:50:00|706.61|704.21|708.48|706.08|709.18|706.78|705.9|703.5|0
1658303700000|2022-07-20 07:55:00|709.18|706.78|706.14|703.74|710.12|707.72|705.67|703.27|0
1658304000000|2022-07-20 08:00:00|705.9|703.5|711.52|709.12|711.76|709.36|705.43|703.03|0
1658304300000|2022-07-20 08:05:00|711.64|709.24|713.51|711.11|713.63|711.23|710.12|707.72|0
1658304600000|2022-07-20 08:10:00|713.4|711|713.4|711|715.51|713.11|712.93|710.53|0
1658304900000|2022-07-20 08:15:00|713.16|710.76|711.75|709.35|714.57|712.17|711.75|709.35|0
1658305200000|2022-07-20 08:20:00|711.52|709.12|709.41|707.01|712.22|709.82|708.94|706.54|0
1658305500000|2022-07-20 08:25:00|708.94|706.54|711.04|708.64|711.04|708.64|708.11|705.71|0
1658305800000|2022-07-20 08:30:00|710.69|708.29|710.81|708.41|711.86|709.46|709.98|707.58|0
1658306100000|2022-07-20 08:35:00|710.92|708.52|709.87|707.47|711.51|709.11|709.4|707|0
1658306400000|2022-07-20 08:40:00|709.98|707.58|710.1|707.7|711.27|708.87|709.75|707.35|0
1658306700000|2022-07-20 08:45:00|710.34|707.94|707.99|705.59|710.34|707.94|706.12|703.72|0
1658307000000|2022-07-20 08:50:00|707.87|705.47|707.16|704.76|707.87|705.47|705.99|703.59|0
1658307300000|2022-07-20 08:55:00|707.29|704.89|708.45|706.05|708.69|706.29|706.58|704.18|0
1658307600000|2022-07-20 09:00:00|708.22|705.82|710.56|708.16|711.74|709.34|708.22|705.82|0
1658307900000|2022-07-20 09:05:00|710.8|708.4|710.67|708.27|711.73|709.33|710.09|707.69|0
1658308200000|2022-07-20 09:10:00|710.56|708.16|710.67|708.27|711.73|709.33|710.09|707.69|0
1658308500000|2022-07-20 09:15:00|710.79|708.39|710.56|708.16|711.5|709.1|709.73|707.33|0
1658308800000|2022-07-20 09:20:00|710.43|708.03|710.32|707.92|711.26|708.86|708.68|706.28|0
1658309100000|2022-07-20 09:25:00|710.55|708.15|708.68|706.28|710.79|708.39|708.44|706.04|0
1658309400000|2022-07-20 09:30:00|708.91|706.51|709.61|707.21|710.32|707.92|707.97|705.57|0
1658309700000|2022-07-20 09:35:00|709.85|707.45|712.43|710.03|712.43|710.03|709.61|707.21|0
1658310000000|2022-07-20 09:40:00|712.3|709.9|711.25|708.85|712.89|710.49|710.55|708.15|0
1658310300000|2022-07-20 09:45:00|711.36|708.96|711.25|708.85|711.6|709.2|710.31|707.91|0
1658310600000|2022-07-20 09:50:00|711.13|708.73|713.24|710.84|713.24|710.84|711.01|708.61|0
1658310900000|2022-07-20 09:55:00|713.12|710.72|711.48|709.08|713.59|711.19|711.01|708.61|0
1658311200000|2022-07-20 10:00:00|711.25|708.85|709.84|707.44|712.42|710.02|708.78|706.38|0
1658311500000|2022-07-20 10:05:00|710.31|707.91|708.77|706.37|711.48|709.08|708.77|706.37|0
1658311800000|2022-07-20 10:10:00|709.13|706.73|709.13|706.73|709.13|706.73|707.84|705.44|0
1658312100000|2022-07-20 10:15:00|709.01|706.61|711.58|709.18|711.58|709.18|708.89|706.49|0
1658312400000|2022-07-20 10:20:00|711.71|709.31|711.47|709.07|712.18|709.78|710.41|708.01|0
1658312700000|2022-07-20 10:25:00|711.7|709.3|709.36|706.96|712.52|710.12|709.36|706.96|0
1658313000000|2022-07-20 10:30:00|709.12|706.72|699.99|697.59|709.59|707.19|699.99|697.59|0
1658313300000|2022-07-20 10:35:00|699.64|697.24|696.48|694.08|702.33|699.93|696.48|694.08|0
1658313600000|2022-07-20 10:40:00|696.72|694.32|698.35|695.95|700.22|697.82|693.92|691.52|0
1658313900000|2022-07-20 10:45:00|697.88|695.48|693.21|690.81|697.88|695.48|691.11|688.71|0
1658314200000|2022-07-20 10:50:00|693.45|691.05|695.89|693.49|696.71|694.31|693.21|690.81|0
1658314500000|2022-07-20 10:55:00|695.78|693.38|697.88|695.48|699.51|697.11|695.08|692.68|0
1658314800000|2022-07-20 11:00:00|698.35|695.95|697.88|695.48|699.28|696.88|697.64|695.24|0
1658315100000|2022-07-20 11:05:00|698.11|695.71|697.17|694.77|699.98|697.58|697.17|694.77|0
1658315400000|2022-07-20 11:10:00|697.41|695.01|696.47|694.07|698.11|695.71|695.3|692.9|0
1658315700000|2022-07-20 11:15:00|696.24|693.84|696.47|694.07|696.47|694.07|694.37|691.97|0
1658316000000|2022-07-20 11:20:00|696.7|694.3|698.8|696.4|699.04|696.64|696.7|694.3|0
1658316300000|2022-07-20 11:25:00|699.27|696.87|699.85|697.45|699.97|697.57|698.1|695.7|0
1658316600000|2022-07-20 11:30:00|699.74|697.34|699.5|697.1|700.2|697.8|697.87|695.47|0
1658316900000|2022-07-20 11:35:00|699.03|696.63|698.33|695.93|699.03|696.63|696.93|694.53|0
1658317200000|2022-07-20 11:40:00|698.44|696.04|695.06|692.66|698.44|696.04|695.06|692.66|0
1658317500000|2022-07-20 11:45:00|694.47|692.07|695.52|693.12|696.46|694.06|694.24|691.84|0
1658317800000|2022-07-20 11:50:00|695.76|693.36|696.22|693.82|696.69|694.29|694.35|691.95|0
1658318100000|2022-07-20 11:55:00|696.33|693.93|696.22|693.82|697.16|694.76|695.75|693.35|0
1658318400000|2022-07-20 12:00:00|695.75|693.35|696.87|694.47|698.04|695.64|695.75|693.35|0
1658318700000|2022-07-20 12:05:00|696.64|694.24|702.25|699.85|702.49|700.09|695.47|693.07|0
1658319000000|2022-07-20 12:10:00|701.79|699.39|702.49|700.09|702.96|700.56|701.32|698.92|0
1658319300000|2022-07-20 12:15:00|702.95|700.55|700.72|698.32|702.95|700.55|700.38|697.98|0
1658319600000|2022-07-20 12:20:00|700.61|698.21|691.72|689.32|700.84|698.44|689.86|687.46|0
1658319900000|2022-07-20 12:25:00|692.66|690.26|693.36|690.96|694.53|692.13|690.79|688.39|0
1658320200000|2022-07-20 12:30:00|693.12|690.72|695.69|693.29|697.1|694.7|692.42|690.02|0
1658320500000|2022-07-20 12:35:00|695.93|693.53|692.45|690.05|695.93|693.53|691.05|688.65|0
1658320800000|2022-07-20 12:40:00|692.92|690.52|694.09|691.69|694.79|692.39|691.05|688.65|0
1658321100000|2022-07-20 12:45:00|693.85|691.45|697.83|695.43|698.06|695.66|693.39|690.99|0
1658321400000|2022-07-20 12:50:00|696.77|694.37|699.92|697.52|702.75|700.35|696.77|694.37|0
1658321700000|2022-07-20 12:55:00|700.39|697.99|698.98|696.58|700.62|698.22|698.98|696.58|0
1658322000000|2022-07-20 13:00:00|698.74|696.34|699.91|697.51|701.79|699.39|698.51|696.11|0
1658322300000|2022-07-20 13:05:00|700.15|697.75|699.21|696.81|701.32|698.92|699.21|696.81|0
1658322600000|2022-07-20 13:10:00|699.44|697.04|697.8|695.4|700.14|697.74|697.8|695.4|0
1658322900000|2022-07-20 13:15:00|697.57|695.17|701.31|698.91|701.78|699.38|697.57|695.17|0
1658323200000|2022-07-20 13:20:00|700.84|698.44|702.95|700.55|704.13|701.73|700.38|697.98|0
1658323500000|2022-07-20 13:25:00|703.19|700.79|704.12|701.72|704.83|702.43|701.78|699.38|0
1658323800000|2022-07-20 13:30:00|703.89|701.49|701.54|699.14|703.89|701.49|696.15|693.75|0
1658324100000|2022-07-20 13:35:00|702.71|700.31|706|703.6|708.35|705.95|702.48|700.08|0
1658324400000|2022-07-20 13:40:00|705.76|703.36|704.82|702.42|707.64|705.24|702.01|699.61|0
1658324700000|2022-07-20 13:45:00|706|703.6|702.47|700.07|706.47|704.07|700.13|697.73|0
1658325000000|2022-07-20 13:50:00|702.24|699.84|699.89|697.49|705.76|703.36|699.66|697.26|0
1658325300000|2022-07-20 13:55:00|699.42|697.02|694.97|692.57|701.77|699.37|693.8|691.4|0
1658325600000|2022-07-20 14:00:00|694.5|692.1|696.84|694.44|698.25|695.85|692.87|690.47|0
1658325900000|2022-07-20 14:05:00|697.08|694.68|699.74|697.34|699.74|697.34|691.23|688.83|0
1658326200000|2022-07-20 14:10:00|699.97|697.57|702.09|699.69|702.56|700.16|699.27|696.87|0
1658326500000|2022-07-20 14:15:00|701.15|698.75|700.91|698.51|701.15|698.75|698.33|695.93|0
1658326800000|2022-07-20 14:20:00|701.14|698.74|707.72|705.32|707.72|705.32|700.68|698.28|0
1658327100000|2022-07-20 14:25:00|707.49|705.09|713.84|711.44|714.31|711.91|707.49|705.09|0
1658327400000|2022-07-20 14:30:00|714.31|711.91|720.68|718.28|722.09|719.69|713.13|710.73|0
1658327700000|2022-07-20 14:35:00|720.91|718.51|722.85|720.45|725.7|723.3|719.97|717.57|0
1658328000000|2022-07-20 14:40:00|722.61|720.21|722.14|719.74|722.61|720.21|718.6|716.2|0
1658328300000|2022-07-20 14:45:00|721.67|719.27|728.97|726.57|730.16|727.76|721.67|719.27|0
1658328600000|2022-07-20 14:50:00|728.5|726.1|735.26|732.86|736.92|734.52|728.03|725.63|0
1658328900000|2022-07-20 14:55:00|735.5|733.1|737.39|734.99|737.39|734.99|733.37|730.97|0
1658329200000|2022-07-20 15:00:00|737.86|735.46|732.9|730.5|737.86|735.46|730.77|728.37|0
1658329500000|2022-07-20 15:05:00|733.13|730.73|733.38|730.98|734.08|731.68|731.01|728.61|0
1658329800000|2022-07-20 15:10:00|733.61|731.21|731.72|729.32|734.08|731.68|731.25|728.85|0
1658330100000|2022-07-20 15:15:00|731.25|728.85|731.49|729.09|732.43|730.03|730.07|727.67|0
1658330400000|2022-07-20 15:20:00|731.72|729.32|727.46|725.06|732.19|729.79|725.81|723.41|0
1658330700000|2022-07-20 15:25:00|727.7|725.3|730.45|728.05|731.4|729|726.76|724.36|0
1658331000000|2022-07-20 15:30:00|730.69|728.29|733.24|730.84|733.71|731.31|729.51|727.11|0
1658331300000|2022-07-20 15:35:00|733|730.6|729.47|727.07|735.13|732.73|727.35|724.95|0
1658331600000|2022-07-20 15:40:00|729.23|726.83|730.88|728.48|731.35|728.95|727.11|724.71|0
1658331900000|2022-07-20 15:45:00|731.35|728.95|732.53|730.13|733.71|731.31|731.11|728.71|0
1658332200000|2022-07-20 15:50:00|732.29|729.89|737.24|734.84|738.42|736.02|732.29|729.89|0
1658332500000|2022-07-20 15:55:00|736.77|734.37|736.77|734.37|738.66|736.26|735.35|732.95|0
1658332800000|2022-07-20 16:00:00|736.53|734.13|737.27|734.87|737.95|735.55|735.59|733.19|0
1658333100000|2022-07-20 16:05:00|736.79|734.39|740.57|738.17|741.04|738.64|736.56|734.16|0
1658333400000|2022-07-20 16:10:00|740.1|737.7|740.8|738.4|741.51|739.11|739.15|736.75|0
1658333700000|2022-07-20 16:15:00|740.57|738.17|739.38|736.98|741.04|738.64|736.32|733.92|0
1658334000000|2022-07-20 16:20:00|739.62|737.22|738.91|736.51|739.86|737.46|737.5|735.1|0
1658334300000|2022-07-20 16:25:00|738.67|736.27|733.95|731.55|739.15|736.75|733.72|731.32|0
1658334600000|2022-07-20 16:30:00|733.72|731.32|737.25|734.85|737.25|734.85|733.72|731.32|0
1658334900000|2022-07-20 16:35:00|737.02|734.62|736.07|733.67|738.67|736.27|735.84|733.44|0
1658335200000|2022-07-20 16:40:00|736.55|734.15|724.53|721.65|737.25|734.85|723.35|720.95|0
1658335500000|2022-07-20 16:45:00|724.3|721.42|716.54|713.66|724.3|721.42|714.43|711.55|0
1658335800000|2022-07-20 16:50:00|716.78|713.9|723.22|720.34|724.87|721.99|716.31|713.43|0
1658336100000|2022-07-20 16:55:00|722.98|720.1|726.05|723.17|728.05|725.17|722.04|719.16|0
1658336400000|2022-07-20 17:00:00|725.81|722.93|716.6|714.2|726.28|723.4|715.66|713.26|0
1658336700000|2022-07-20 17:05:00|716.36|713.96|713.78|710.9|720.36|717.96|709.56|706.68|0
1658337000000|2022-07-20 17:10:00|712.61|709.73|708.25|705.37|712.61|709.73|705.57|702.69|0
1658337300000|2022-07-20 17:15:00|707.78|704.9|713.41|710.53|713.65|710.77|706.14|703.26|0
1658337600000|2022-07-20 17:20:00|714.12|711.24|711.3|708.42|714.12|711.24|710.12|707.24|0
1658337900000|2022-07-20 17:25:00|711.06|708.18|718.58|715.7|718.58|715.7|710.12|707.24|0
1658338200000|2022-07-20 17:30:00|718.11|715.23|722.1|719.22|723.99|721.11|715.52|712.64|0
1658338500000|2022-07-20 17:35:00|721.63|718.75|720.45|717.57|721.63|718.75|717.16|714.28|0
1658338800000|2022-07-20 17:40:00|720.33|717.45|719.36|716.48|722.34|719.46|718.1|715.22|0
1658339100000|2022-07-20 17:45:00|719.13|716.25|713.49|710.61|720.54|717.66|713.25|710.37|0
1658339400000|2022-07-20 17:50:00|713.25|710.37|713.48|710.6|715.83|712.95|712.55|709.67|0
1658339700000|2022-07-20 17:55:00|713.6|710.72|705.74|702.86|713.95|711.07|705.04|702.16|0
1658340000000|2022-07-20 18:00:00|705.98|703.1|712.95|710.07|712.95|710.07|705.98|703.1|0
1658340300000|2022-07-20 18:05:00|713.19|710.31|715.07|712.19|715.07|712.19|711.08|708.2|0
1658340600000|2022-07-20 18:10:00|714.83|711.95|713.65|710.77|715.3|712.42|710.61|707.73|0
1658340900000|2022-07-20 18:15:00|713.42|710.54|715.77|712.89|716.24|713.36|710.6|707.72|0
1658341200000|2022-07-20 18:20:00|716.24|713.36|721.17|718.77|721.17|718.77|715.06|712.18|0
1658341500000|2022-07-20 18:25:00|720.93|718.53|724.46|722.06|725.87|723.47|720.46|718.06|0
1658341800000|2022-07-20 18:30:00|724.7|722.3|725.4|723|725.64|723.24|721.16|718.76|0
1658342100000|2022-07-20 18:35:00|725.16|722.76|727.52|725.12|727.52|725.12|723.99|721.59|0
1658342400000|2022-07-20 18:40:00|727.75|725.35|726.34|723.94|727.75|725.35|724.22|721.82|0
1658342700000|2022-07-20 18:45:00|726.57|724.17|727.51|725.11|727.75|725.35|724.69|722.29|0
1658343000000|2022-07-20 18:50:00|727.75|725.35|718.57|716.17|727.75|725.35|718.1|715.7|0
1658343300000|2022-07-20 18:55:00|718.33|715.93|724.33|721.93|725.63|723.23|716.45|714.05|0
1658343600000|2022-07-20 19:00:00|724.21|721.81|732.23|729.83|732.46|730.06|722.8|720.4|0
1658343900000|2022-07-20 19:05:00|732.46|730.06|730.57|728.17|734.82|732.42|729.63|727.23|0
1658344200000|2022-07-20 19:10:00|730.81|728.41|731.28|728.88|733.87|731.47|729.86|727.46|0
1658344500000|2022-07-20 19:15:00|731.99|729.59|734.11|731.71|735.29|732.89|730.57|728.17|0
1658344800000|2022-07-20 19:20:00|733.87|731.47|730.57|728.17|734.82|732.42|729.39|726.99|0
1658345100000|2022-07-20 19:25:00|730.8|728.4|735.76|733.36|735.99|733.59|730.8|728.4|0
1658345400000|2022-07-20 19:30:00|735.99|733.59|729.67|727.27|736.47|734.07|728.97|726.57|0
1658345700000|2022-07-20 19:35:00|729.2|726.8|729.44|727.04|731.56|729.16|727.08|724.68|0
1658346000000|2022-07-20 19:40:00|728.97|726.57|733.68|731.28|735.33|732.93|728.26|725.86|0
1658346300000|2022-07-20 19:45:00|733.21|730.81|732.03|729.63|734.86|732.46|729.43|727.03|0
1658346600000|2022-07-20 19:50:00|733.68|731.28|727.78|725.38|735.33|732.93|726.37|723.97|0
1658346900000|2022-07-20 19:55:00|728.49|726.09|727.07|724.67|729.9|727.5|725.43|723.03|0
1658347200000|2022-07-20 20:00:00|727.31|724.91|729.9|727.5|732.02|729.62|727.31|724.91|0
1658347500000|2022-07-20 20:05:00|729.66|727.26|729.66|727.26|731.31|728.91|727.54|725.14|0
1658347800000|2022-07-20 20:10:00|728.95|726.55|724.48|722.08|729.43|727.03|723.77|721.37|0
1658348100000|2022-07-20 20:15:00|724.68|721.88|722.44|719.64|725.62|722.82|719.98|717.18|0
1658348400000|2022-07-20 20:20:00|722.56|719.76|722.44|719.64|723.97|721.17|721.73|718.93|0
1658348700000|2022-07-20 20:25:00|722.67|719.87|721.85|719.05|723.03|720.23|720.68|717.88|0
1658349000000|2022-07-20 20:30:00|721.62|718.82|721.15|718.35|722.56|719.76|720.44|717.64|0
1658349300000|2022-07-20 20:35:00|721.26|718.46|719.5|716.7|721.61|718.81|719.5|716.7|0
1658349600000|2022-07-20 20:40:00|719.85|717.05|721.14|718.34|722.08|719.28|719.5|716.7|0
1658349900000|2022-07-20 20:45:00|721.25|718.45|720.2|717.4|721.85|719.05|720.2|717.4|0
1658350200000|2022-07-20 20:50:00|719.96|717.16|719.96|717.16|720.67|717.87|719.49|716.69|0
1658350500000|2022-07-20 20:55:00|719.73|716.93|719.74|716.94|719.96|717.16|719.6|716.8|0
1658350800000|2022-07-20 21:00:00|719.9|717.1|720.14|717.34|720.24|717.44|719.69|716.89|0
1658351100000|2022-07-20 21:05:00|720.1|717.3|720.2|717.4|720.64|717.84|719.44|716.64|0
1658351400000|2022-07-20 21:10:00|720.24|717.44|719.82|717.02|720.27|717.47|719.58|716.78|0
1658351700000|2022-07-20 21:15:00|719.68|716.88|719.85|717.05|719.89|717.09|719.68|716.88|0
1658352000000|2022-07-20 21:20:00|719.78|716.98|719.92|717.12|719.99|717.19|719.75|716.95|0
1658352300000|2022-07-20 21:25:00|720.34|717.54|721.18|718.38|721.36|718.56|720.13|717.33|0
1658352600000|2022-07-20 21:30:00|721.26|718.46|721.8|719|721.84|719.04|721.26|718.46|0
1658352900000|2022-07-20 21:35:00|721.46|718.66|723.55|720.75|723.55|720.75|721.36|718.56|0
1658353200000|2022-07-20 21:40:00|723.03|720.23|723.2|720.4|723.2|720.4|721.86|719.06|0
1658353500000|2022-07-20 21:45:00|723.48|720.68|723.69|720.89|723.83|721.03|723.48|720.68|0
1658353800000|2022-07-20 21:50:00|723.79|720.99|722.44|719.64|723.79|720.99|722.44|719.64|0
1658354100000|2022-07-20 21:55:00|722.48|719.68|721.21|718.41|722.93|720.13|721.21|718.41|0
1658354400000|2022-07-20 22:00:00|720.76|717.96|720.64|717.84|721.82|719.02|719.23|716.43|0
1658354700000|2022-07-20 22:05:00|720.88|718.08|719.94|717.14|721.35|718.55|719.47|716.67|0
1658355000000|2022-07-20 22:10:00|720.05|717.25|720.4|717.6|720.87|718.07|719.58|716.78|0
1658355300000|2022-07-20 22:15:00|720.17|717.37|716.99|714.19|720.17|717.37|716.76|713.96|0
1658355600000|2022-07-20 22:20:00|716.88|714.08|717.58|714.78|717.58|714.78|715.94|713.14|0
1658355900000|2022-07-20 22:25:00|717.81|715.01|718.99|716.19|719.93|717.13|717.69|714.89|0
1658356200000|2022-07-20 22:30:00|719.22|716.42|719.1|716.3|720.16|717.36|717.92|715.12|0
1658356500000|2022-07-20 22:35:00|718.99|716.19|716.17|713.37|718.99|716.19|716.17|713.37|0
1658356800000|2022-07-20 22:40:00|716.4|713.6|715.93|713.13|717.34|714.54|715.93|713.13|0
1658357100000|2022-07-20 22:45:00|716.04|713.24|717.34|714.54|717.92|715.12|715.93|713.13|0
1658357400000|2022-07-20 22:50:00|716.63|713.83|716.39|713.59|716.63|713.83|715.93|713.13|0
1658357700000|2022-07-20 22:55:00|716.63|713.83|717.33|714.53|717.8|715|716.16|713.36|0
1658358000000|2022-07-20 23:00:00|717.57|714.77|717.21|714.41|717.8|715|717.1|714.3|0
1658358300000|2022-07-20 23:05:00|717.1|714.3|719.44|716.64|719.68|716.88|717.09|714.29|0
1658358600000|2022-07-20 23:10:00|719.21|716.41|718.74|715.94|719.56|716.76|718.03|715.23|0
1658358900000|2022-07-20 23:15:00|718.85|716.05|720.14|717.34|720.14|717.34|718.85|716.05|0
1658359200000|2022-07-20 23:20:00|719.91|717.11|722.49|719.69|722.73|719.93|719.79|716.99|0
1658359500000|2022-07-20 23:25:00|722.73|719.93|722.96|720.16|723.9|721.1|722.61|719.81|0
1658359800000|2022-07-20 23:30:00|722.73|719.93|723.43|720.63|723.43|720.63|721.78|718.98|0
1658360100000|2022-07-20 23:35:00|723.67|720.87|722.49|719.69|723.67|720.87|722.49|719.69|0
1658360400000|2022-07-20 23:40:00|722.25|719.45|722.72|719.92|722.96|720.16|721.42|718.62|0
1658360700000|2022-07-20 23:45:00|722.6|719.8|723.54|720.74|724.01|721.21|722.49|719.69|0
1658361000000|2022-07-20 23:50:00|723.42|720.62|724.6|721.8|725.07|722.27|723.19|720.39|0
1658361300000|2022-07-20 23:55:00|724.71|721.91|722.01|719.21|724.83|722.03|722.01|719.21|0
1658361600000|2022-07-21 00:00:00|721.54|718.74|719.19|716.39|721.54|718.74|718.25|715.45|0
1658361900000|2022-07-21 00:05:00|719.42|716.62|717.78|714.98|719.42|716.62|717.07|714.27|0
1658362200000|2022-07-21 00:10:00|717.54|714.74|718.24|715.44|718.48|715.68|716.37|713.57|0
1658362500000|2022-07-21 00:15:00|718.48|715.68|716.93|714.13|719.18|716.38|716.93|714.13|0
1658362800000|2022-07-21 00:20:00|717.16|714.36|718.22|715.42|718.22|715.42|715.99|713.19|0
1658363100000|2022-07-21 00:25:00|718.34|715.54|718.57|715.77|718.92|716.12|716.93|714.13|0
1658363400000|2022-07-21 00:30:00|718.34|715.54|717.98|715.18|719.28|716.48|717.39|714.59|0
1658363700000|2022-07-21 00:35:00|717.63|714.83|719.04|716.24|720.21|717.41|717.63|714.83|0
1658364000000|2022-07-21 00:40:00|719.15|716.35|718.57|715.77|719.51|716.71|717.97|715.17|0
1658364300000|2022-07-21 00:45:00|718.8|716|720.45|717.65|720.92|718.12|718.8|716|0
1658364600000|2022-07-21 00:50:00|720.21|717.41|720.79|717.99|721.39|718.59|719.97|717.17|0
1658364900000|2022-07-21 00:55:00|720.92|718.12|721.62|718.82|722.56|719.76|720.92|718.12|0
1658365200000|2022-07-21 01:00:00|721.38|718.58|719.14|716.34|721.38|718.58|719.14|716.34|0
1658365500000|2022-07-21 01:05:00|718.91|716.11|717.96|715.16|718.91|716.11|715.97|713.17|0
1658365800000|2022-07-21 01:10:00|718.09|715.29|718.2|715.4|719.03|716.23|716.91|714.11|0
1658366100000|2022-07-21 01:15:00|718.32|715.52|718.55|715.75|719.97|717.17|717.85|715.05|0
1658366400000|2022-07-21 01:20:00|718.43|715.63|717.61|714.81|718.79|715.99|716.91|714.11|0
1658366700000|2022-07-21 01:25:00|717.37|714.57|711.26|708.46|717.37|714.57|711.26|708.46|0
1658367000000|2022-07-21 01:30:00|711.5|708.7|715.49|712.69|715.49|712.69|711.03|708.23|0
1658367300000|2022-07-21 01:35:00|715.73|712.93|717.37|714.57|717.48|714.68|715.25|712.45|0
1658367600000|2022-07-21 01:40:00|717.01|714.21|717.37|714.57|718.78|715.98|716.9|714.1|0
1658367900000|2022-07-21 01:45:00|717.6|714.8|716.54|713.74|717.6|714.8|714.55|711.75|0
1658368200000|2022-07-21 01:50:00|716.66|713.86|715.01|712.21|716.66|713.86|714.54|711.74|0
1658368500000|2022-07-21 01:55:00|715.25|712.45|716.3|713.5|716.66|713.86|715.01|712.21|0
1658368800000|2022-07-21 02:00:00|716.19|713.39|718.07|715.27|718.07|715.27|715.01|712.21|0
1658369100000|2022-07-21 02:05:00|718.54|715.74|717.83|715.03|719.83|717.03|717.36|714.56|0
1658369400000|2022-07-21 02:10:00|718.06|715.26|719|716.2|719.71|716.91|717.83|715.03|0
1658369700000|2022-07-21 02:15:00|719.24|716.44|719.24|716.44|720.18|717.38|718.64|715.84|0
1658370000000|2022-07-21 02:20:00|719.47|716.67|719.35|716.55|720.88|718.08|719.23|716.43|0
1658370300000|2022-07-21 02:25:00|719.23|716.43|719.94|717.14|720.41|717.61|719.23|716.43|0
1658370600000|2022-07-21 02:30:00|719.82|717.02|720.17|717.37|720.52|717.72|718.87|716.07|0
1658370900000|2022-07-21 02:35:00|720.41|717.61|720.64|717.84|720.88|718.08|719.94|717.14|0
1658371200000|2022-07-21 02:40:00|720.52|717.72|720.17|717.37|720.88|718.08|720.17|717.37|0
1658371500000|2022-07-21 02:45:00|719.93|717.13|719.46|716.66|721.22|718.42|719.23|716.43|0
1658371800000|2022-07-21 02:50:00|719.23|716.43|719.22|716.42|719.93|717.13|718.28|715.48|0
1658372100000|2022-07-21 02:55:00|718.99|716.19|719.22|716.42|719.46|716.66|718.52|715.72|0
1658372400000|2022-07-21 03:00:00|719.33|716.53|719.93|717.13|719.93|717.13|718.28|715.48|0
1658372700000|2022-07-21 03:05:00|720.16|717.36|720.4|717.6|720.63|717.83|719.22|716.42|0
1658373000000|2022-07-21 03:10:00|720.63|717.83|722.75|719.95|722.98|720.18|720.16|717.36|0
1658373300000|2022-07-21 03:15:00|722.98|720.18|722.04|719.24|723.22|720.42|721.57|718.77|0
1658373600000|2022-07-21 03:20:00|721.92|719.12|721.1|718.3|722.27|719.47|720.63|717.83|0
1658373900000|2022-07-21 03:25:00|720.86|718.06|720.86|718.06|721.33|718.53|720.39|717.59|0
1658374200000|2022-07-21 03:30:00|720.97|718.17|720.15|717.35|722.04|719.24|719.92|717.12|0
1658374500000|2022-07-21 03:35:00|720.03|717.23|721.09|718.29|721.33|718.53|719.68|716.88|0
1658374800000|2022-07-21 03:40:00|720.86|718.06|720.85|718.05|721.33|718.53|720.15|717.35|0
1658375100000|2022-07-21 03:45:00|721.09|718.29|721.32|718.52|722.03|719.23|720.85|718.05|0
1658375400000|2022-07-21 03:50:00|721.09|718.29|722.73|719.93|722.73|719.93|721.09|718.29|0
1658375700000|2022-07-21 03:55:00|722.61|719.81|721.32|718.52|722.73|719.93|721.08|718.28|0
1658376000000|2022-07-21 04:00:00|721.55|718.75|721.32|718.52|723.44|720.64|721.32|718.52|0
1658376300000|2022-07-21 04:05:00|721.79|718.99|721.19|718.39|722.02|719.22|721.08|718.28|0
1658376600000|2022-07-21 04:10:00|721.32|718.52|720.84|718.04|721.32|718.52|720.14|717.34|0
1658376900000|2022-07-21 04:15:00|721.08|718.28|721.31|718.51|721.78|718.98|720.61|717.81|0
1658377200000|2022-07-21 04:20:00|721.08|718.28|719.19|716.39|721.08|718.28|719.19|716.39|0
1658377500000|2022-07-21 04:25:00|718.96|716.16|718.95|716.15|719.54|716.74|718.72|715.92|0
1658377800000|2022-07-21 04:30:00|719.19|716.39|721.54|718.74|722.25|719.45|718.95|716.15|0
1658378100000|2022-07-21 04:35:00|721.78|718.98|720.48|717.68|721.78|718.98|719.66|716.86|0
1658378400000|2022-07-21 04:40:00|720.6|717.8|722.48|719.68|722.48|719.68|720.36|717.56|0
1658378700000|2022-07-21 04:45:00|722.59|719.79|724.36|721.56|724.6|721.8|721.77|718.97|0
1658379000000|2022-07-21 04:50:00|724.6|721.8|726.01|723.21|727.07|724.27|724.6|721.8|0
1658379300000|2022-07-21 04:55:00|726.25|723.45|724.36|721.56|726.48|723.68|724.36|721.56|0
1658379600000|2022-07-21 05:00:00|724.12|721.32|723.42|720.62|724.83|722.03|722.71|719.91|0
1658379900000|2022-07-21 05:05:00|723.65|720.85|726.01|723.21|726.01|723.21|722.71|719.91|0
1658380200000|2022-07-21 05:10:00|726.24|723.44|726.53|723.73|728.31|725.51|726.18|723.38|0
1658380500000|2022-07-21 05:15:00|726.66|723.86|724.77|721.97|726.89|724.09|724.53|721.73|0
1658380800000|2022-07-21 05:20:00|725|722.2|726.18|723.38|726.65|723.85|724.53|721.73|0
1658381100000|2022-07-21 05:25:00|726.06|723.26|725.94|723.14|726.42|723.62|725.47|722.67|0
1658381400000|2022-07-21 05:30:00|726.18|723.38|726.05|723.25|727.83|725.03|725.94|723.14|0
1658381700000|2022-07-21 05:35:00|725.94|723.14|729.24|726.44|729.24|726.44|725.47|722.67|0
1658382000000|2022-07-21 05:40:00|729.48|726.68|729.95|727.15|731.13|728.33|729|726.2|0
1658382300000|2022-07-21 05:45:00|730.29|727.49|731.71|728.91|732.54|729.74|729.47|726.67|0
1658382600000|2022-07-21 05:50:00|731.83|729.03|734.66|731.86|737.97|735.17|731.59|728.79|0
1658382900000|2022-07-21 05:55:00|734.43|731.63|735.37|732.57|735.84|733.04|733.72|730.92|0
1658383200000|2022-07-21 06:00:00|735.6|732.8|734.42|731.62|736.55|733.75|733.95|731.15|0
1658383500000|2022-07-21 06:05:00|734.19|731.39|736.07|733.27|736.78|733.98|733.48|730.68|0
1658383800000|2022-07-21 06:10:00|736.31|733.51|737.37|734.57|737.49|734.69|735.36|732.56|0
1658384100000|2022-07-21 06:15:00|737.25|734.45|735.36|732.56|737.25|734.45|732.53|729.73|0
1658384400000|2022-07-21 06:20:00|735.6|732.8|732.53|729.73|735.83|733.03|732.29|729.49|0
1658384700000|2022-07-21 06:25:00|732.29|729.49|730.75|727.95|734.18|731.38|730.4|727.6|0
1658385000000|2022-07-21 06:30:00|730.17|727.37|726.5|723.7|730.64|727.84|726.39|723.59|0
1658385300000|2022-07-21 06:35:00|726.39|723.59|730.04|727.24|730.04|727.24|725.68|722.88|0
1658385600000|2022-07-21 06:40:00|729.8|727|728.98|726.18|730.16|727.36|728.75|725.95|0
1658385900000|2022-07-21 06:45:00|729.09|726.29|726.86|724.06|729.09|726.29|726.86|724.06|0
1658386200000|2022-07-21 06:50:00|727.09|724.29|727.68|724.88|728.74|725.94|725.44|722.64|0
1658386500000|2022-07-21 06:55:00|727.8|725|726.38|723.58|728.5|725.7|725.44|722.64|0
1658386800000|2022-07-21 07:00:00|726.62|723.82|727.24|723.88|727.84|724.48|725.2|722.36|0
1658387100000|2022-07-21 07:05:00|726.42|723.54|728.65|726.25|729.25|726.37|724.88|722|0
1658387400000|2022-07-21 07:10:00|728.77|726.37|728.59|726.19|731.84|729.44|727.83|725.43|0
1658387700000|2022-07-21 07:15:00|728.48|726.08|729.42|727.02|729.89|727.49|724.94|722.54|0
1658388000000|2022-07-21 07:20:00|729.65|727.25|729.89|727.49|732.12|729.72|728.24|725.84|0
1658388300000|2022-07-21 07:25:00|730|727.6|722.58|720.18|730.36|727.96|722.58|720.18|0
1658388600000|2022-07-21 07:30:00|723.06|720.66|719.76|717.36|723.76|721.36|718.11|715.71|0
1658388900000|2022-07-21 07:35:00|719.99|717.59|721.05|718.65|721.05|718.65|718.58|716.18|0
1658389200000|2022-07-21 07:40:00|721.64|719.24|719.29|716.89|722.22|719.82|718.82|716.42|0
1658389500000|2022-07-21 07:45:00|719.05|716.65|721.87|719.47|722.34|719.94|719.05|716.65|0
1658389800000|2022-07-21 07:50:00|722.34|719.94|722.45|720.05|722.58|720.18|719.99|717.59|0
1658390100000|2022-07-21 07:55:00|723.28|720.88|719.52|717.12|723.28|720.88|719.04|716.64|0
1658390400000|2022-07-21 08:00:00|719.86|717.46|717.87|715.47|720.69|718.29|717.4|715|0
1658390700000|2022-07-21 08:05:00|717.63|715.23|718.21|715.81|719.75|717.35|716.46|714.06|0
1658391000000|2022-07-21 08:10:00|718.45|716.05|718.1|715.7|719.98|717.58|717.27|714.87|0
1658391300000|2022-07-21 08:15:00|717.86|715.46|716.45|714.05|718.68|716.28|715.51|713.11|0
1658391600000|2022-07-21 08:20:00|716.22|713.82|712.22|709.82|717.39|714.99|711.75|709.35|0
1658391900000|2022-07-21 08:25:00|712.34|709.94|713.86|711.46|715.04|712.64|711.87|709.47|0
1658392200000|2022-07-21 08:30:00|714.1|711.7|717.5|715.1|717.62|715.22|713.04|710.64|0
1658392500000|2022-07-21 08:35:00|717.86|715.46|715.5|713.1|718.56|716.16|714.8|712.4|0
1658392800000|2022-07-21 08:40:00|715.74|713.34|713.35|710.95|716.68|714.28|711.87|709.47|0
1658393100000|2022-07-21 08:45:00|713.59|711.19|713.59|711.19|715.7|713.3|712.88|710.48|0
1658393400000|2022-07-21 08:50:00|713.82|711.42|714.05|711.65|715.47|713.07|713.35|710.95|0
1658393700000|2022-07-21 08:55:00|714.17|711.77|718.28|715.88|718.52|716.12|713.93|711.53|0
1658394000000|2022-07-21 09:00:00|718.52|716.12|716.4|714|718.52|716.12|715.23|712.83|0
1658394300000|2022-07-21 09:05:00|716.17|713.77|716.87|714.47|717.45|715.05|715.7|713.3|0
1658394600000|2022-07-21 09:10:00|716.98|714.58|718.99|716.59|718.99|716.59|716.98|714.58|0
1658394900000|2022-07-21 09:15:00|718.75|716.35|719.1|716.7|719.45|717.05|716.98|714.58|0
1658395200000|2022-07-21 09:20:00|718.98|716.58|719.69|717.29|720.63|718.23|718.86|716.46|0
1658395500000|2022-07-21 09:25:00|719.92|717.52|718.04|715.64|720.63|718.23|718.04|715.64|0
1658395800000|2022-07-21 09:30:00|718.15|715.75|718.27|715.87|718.74|716.34|717.1|714.7|0
1658396100000|2022-07-21 09:35:00|718.39|715.99|718.74|716.34|718.74|716.34|716.27|713.87|0
1658396400000|2022-07-21 09:40:00|718.62|716.22|719.68|717.28|720.74|718.34|717.8|715.4|0
1658396700000|2022-07-21 09:45:00|719.92|717.52|720.39|717.99|721.09|718.69|718.74|716.34|0
1658397000000|2022-07-21 09:50:00|720.86|718.46|722.38|719.98|722.85|720.45|719.44|717.04|0
1658397300000|2022-07-21 09:55:00|722.27|719.87|722.71|720.31|722.71|720.31|720.35|717.95|0
1658397600000|2022-07-21 10:00:00|722.94|720.54|723.88|721.48|724.83|722.43|721.64|719.24|0
1658397900000|2022-07-21 10:05:00|723.53|721.13|725.3|722.9|725.3|722.9|721.53|719.13|0
1658398200000|2022-07-21 10:10:00|725.53|723.13|725.06|722.66|725.77|723.37|723.88|721.48|0
1658398500000|2022-07-21 10:15:00|724.82|722.42|726.24|723.84|726.94|724.54|723.64|721.24|0
1658398800000|2022-07-21 10:20:00|726.47|724.07|725.76|723.36|727.89|725.49|725.76|723.36|0
1658399100000|2022-07-21 10:25:00|726|723.6|726.23|723.83|727.88|725.48|725.64|723.24|0
1658399400000|2022-07-21 10:30:00|726.47|724.07|727.05|724.65|727.18|724.78|725.52|723.12|0
1658399700000|2022-07-21 10:35:00|726.94|724.54|725.76|723.36|727.05|724.65|725.05|722.65|0
1658400000000|2022-07-21 10:40:00|725.99|723.59|721.75|719.35|725.99|723.59|721.16|718.76|0
1658400300000|2022-07-21 10:45:00|721.28|718.88|719.86|717.46|722.22|719.82|719.86|717.46|0
1658400600000|2022-07-21 10:50:00|719.98|717.58|719.27|716.87|720.8|718.4|719.03|716.63|0
1658400900000|2022-07-21 10:55:00|719.03|716.63|720.57|718.17|721.74|719.34|718.21|715.81|0
1658401200000|2022-07-21 11:00:00|720.8|718.4|720.56|718.16|721.51|719.11|719.86|717.46|0
1658401500000|2022-07-21 11:05:00|720.44|718.04|722.8|720.4|723.15|720.75|719.39|716.99|0
1658401800000|2022-07-21 11:10:00|722.68|720.28|722.21|719.81|722.68|720.28|720.56|718.16|0
1658402100000|2022-07-21 11:15:00|721.97|719.57|721.97|719.57|723.86|721.46|721.74|719.34|0
1658402400000|2022-07-21 11:20:00|722.08|719.68|718.67|716.27|722.68|720.28|718.67|716.27|0
1658402700000|2022-07-21 11:25:00|718.44|716.04|719.96|717.56|720.32|717.92|718.2|715.8|0
1658403000000|2022-07-21 11:30:00|719.61|717.21|721.02|718.62|721.73|719.33|719.14|716.74|0
1658403300000|2022-07-21 11:35:00|721.14|718.74|717.02|714.62|721.5|719.1|716.79|714.39|0
1658403600000|2022-07-21 11:40:00|717.13|714.73|715.61|713.21|718.9|716.5|715.14|712.74|0
1658403900000|2022-07-21 11:45:00|715.37|712.97|719.48|717.08|719.48|717.08|715.14|712.74|0
1658404200000|2022-07-21 11:50:00|719.61|717.21|721.02|718.62|721.02|718.62|718.43|716.03|0
1658404500000|2022-07-21 11:55:00|720.78|718.38|719.48|717.08|720.78|718.38|718.66|716.26|0
1658404800000|2022-07-21 12:00:00|719.37|716.97|721.96|719.56|722.66|720.26|719.13|716.73|0
1658405100000|2022-07-21 12:05:00|722.19|719.79|722.9|720.5|725.02|722.62|721.48|719.08|0
1658405400000|2022-07-21 12:10:00|723.13|720.73|720.77|718.37|723.84|721.44|720.77|718.37|0
1658405700000|2022-07-21 12:15:00|721.12|718.72|727.49|724.13|727.85|724.49|713.72|710.6|0
1658406000000|2022-07-21 12:20:00|727.38|724.02|729.27|725.91|733.52|730.16|727.38|724.02|0
1658406300000|2022-07-21 12:25:00|729.03|725.67|725.73|722.37|729.03|725.67|724.31|720.95|0
1658406600000|2022-07-21 12:30:00|725.84|722.48|731.62|728.26|731.74|728.38|724.08|720.72|0
1658406900000|2022-07-21 12:35:00|732.1|728.74|735.52|732.16|735.52|732.16|729.26|725.9|0
1658407200000|2022-07-21 12:40:00|735.4|732.04|741.55|738.19|742.26|738.9|734.22|730.86|0
1658407500000|2022-07-21 12:45:00|741.79|738.43|738.7|736.3|741.79|738.91|738.34|735.59|0
1658407800000|2022-07-21 12:50:00|738.11|735.71|733.5|731.1|739.88|737.48|733.26|730.86|0
1658408100000|2022-07-21 12:55:00|733.74|731.34|734.64|732.24|737.24|734.84|733.5|731.1|0
1658408400000|2022-07-21 13:00:00|735.11|732.71|730.86|728.46|735.35|732.95|730.38|727.98|0
1658408700000|2022-07-21 13:05:00|730.38|727.98|727.31|724.91|730.38|727.98|725.66|723.26|0
1658409000000|2022-07-21 13:10:00|727.08|724.68|725.19|722.79|729.2|726.8|724.95|722.55|0
1658409300000|2022-07-21 13:15:00|724.95|722.55|721.18|718.78|728.25|725.85|720.71|718.31|0
1658409600000|2022-07-21 13:20:00|721.41|719.01|719.53|717.13|723.3|720.9|718.35|715.95|0
1658409900000|2022-07-21 13:25:00|719.29|716.89|719.29|716.89|720|717.6|717.41|715.01|0
1658410200000|2022-07-21 13:30:00|721.17|718.77|713.51|711.11|722.92|720.52|713.51|711.11|0
1658410500000|2022-07-21 13:35:00|712.57|710.17|720.33|717.93|721.03|718.63|707.17|704.77|0
1658410800000|2022-07-21 13:40:00|719.62|717.22|716.56|714.16|723.63|721.23|715.39|712.99|0
1658411100000|2022-07-21 13:45:00|714.79|712.39|721.74|719.34|723.86|721.46|712.33|709.93|0
1658411400000|2022-07-21 13:50:00|720.8|718.4|731.28|728.88|731.28|728.88|717.84|715.44|0
1658411700000|2022-07-21 13:55:00|731.52|729.12|729.33|726.93|732.46|730.06|727.68|725.28|0
1658412000000|2022-07-21 14:00:00|728.21|725.81|714.55|712.15|735.29|732.89|714.55|712.15|0
1658412300000|2022-07-21 14:05:00|715.02|712.62|715.49|713.09|720.66|718.26|712.43|710.03|0
1658412600000|2022-07-21 14:10:00|715.96|713.56|705.27|702.87|717.6|715.2|703.28|700.88|0
1658412900000|2022-07-21 14:15:00|704.92|702.52|715.88|713.48|718|715.6|704.68|702.28|0
1658413200000|2022-07-21 14:20:00|716.58|714.18|705.64|703.24|718|715.6|704.82|702.42|0
1658413500000|2022-07-21 14:25:00|705.99|703.59|700.12|697.72|706.23|703.83|696.37|693.97|0
1658413800000|2022-07-21 14:30:00|700.47|698.07|699.18|696.78|703.64|701.24|698.24|695.84|0
1658414100000|2022-07-21 14:35:00|699.89|697.49|709.02|706.62|709.02|706.62|699.89|697.49|0
1658414400000|2022-07-21 14:40:00|709.14|706.74|712.09|709.69|712.56|710.16|706.43|704.03|0
1658414700000|2022-07-21 14:45:00|712.56|710.16|709.26|706.86|712.8|710.4|708.43|706.03|0
1658415000000|2022-07-21 14:50:00|710.2|707.8|715.27|712.87|715.27|712.87|709.02|706.62|0
1658415300000|2022-07-21 14:55:00|715.74|713.34|721.88|719.48|722.58|720.18|714.33|711.93|0
1658415600000|2022-07-21 15:00:00|721.64|719.24|726.6|724.2|726.6|724.2|719.28|716.88|0
1658415900000|2022-07-21 15:05:00|726.84|724.44|723.29|720.89|726.84|724.44|721.64|719.24|0
1658416200000|2022-07-21 15:10:00|723.76|721.36|721.87|719.47|724|721.6|719.51|717.11|0
1658416500000|2022-07-21 15:15:00|722.34|719.94|723.05|720.65|724.47|722.07|719.51|717.11|0
1658416800000|2022-07-21 15:20:00|722.58|720.18|719.27|716.87|724.47|722.07|717.49|715.09|0
1658417100000|2022-07-21 15:25:00|719.5|717.1|725.88|723.48|725.88|723.48|718.8|716.4|0
1658417400000|2022-07-21 15:30:00|727.54|725.14|735.58|733.18|735.58|733.18|723.04|720.64|0
1658417700000|2022-07-21 15:35:00|735.11|732.71|731.79|729.39|736.77|734.37|731.79|729.39|0
1658418000000|2022-07-21 15:40:00|732.03|729.63|732.5|730.1|734.63|732.23|731.67|729.27|0
1658418300000|2022-07-21 15:45:00|732.62|730.22|729.19|726.79|734.4|732|728.71|726.31|0
1658418600000|2022-07-21 15:50:00|729.3|726.9|731.08|728.68|732.74|730.34|728.48|726.08|0
1658418900000|2022-07-21 15:55:00|731.55|729.15|732.26|729.86|734.39|731.99|731.08|728.68|0
1658419200000|2022-07-21 16:00:00|731.55|729.15|739.24|736.84|739.84|737.44|731.31|728.91|0
1658419500000|2022-07-21 16:05:00|739.37|736.97|745.78|743.38|746.01|743.61|738.18|735.78|0
1658419800000|2022-07-21 16:10:00|746.01|743.61|741.91|739.51|746.25|743.85|738.42|736.02|0
1658420100000|2022-07-21 16:15:00|742.39|739.99|743.33|740.93|744.52|742.12|740.01|737.61|0
1658420400000|2022-07-21 16:20:00|743.81|741.41|745.71|743.31|745.71|743.31|741.67|739.27|0
1658420700000|2022-07-21 16:25:00|745.47|743.07|750.22|747.82|750.69|748.29|744.28|741.88|0
1658421000000|2022-07-21 16:30:00|749.74|747.34|750.43|748.03|753.07|750.67|749.74|747.34|0
1658421300000|2022-07-21 16:35:00|750.66|748.26|751.85|749.45|752.56|750.16|749|746.6|0
1658421600000|2022-07-21 16:40:00|751.61|749.21|748.76|746.36|752.32|749.92|748.76|746.36|0
1658421900000|2022-07-21 16:45:00|749|746.6|747.33|744.93|749.47|747.07|746.39|743.99|0
1658422200000|2022-07-21 16:50:00|747.57|745.17|748.99|746.59|750.42|748.02|747.57|745.17|0
1658422500000|2022-07-21 16:55:00|749.23|746.83|750.18|747.78|750.89|748.49|748.28|745.88|0
1658422800000|2022-07-21 17:00:00|750.42|748.02|750.42|748.02|751.37|748.97|747.57|745.17|0
1658423100000|2022-07-21 17:05:00|750.19|747.79|750.42|748.02|753.03|750.63|748.52|746.12|0
1658423400000|2022-07-21 17:10:00|749.95|747.55|745.44|743.04|750.9|748.5|745.2|742.8|0
1658423700000|2022-07-21 17:15:00|745.2|742.8|748.04|745.64|749.7|747.3|744.73|742.33|0
1658424000000|2022-07-21 17:20:00|747.56|745.16|742.82|740.42|749.94|747.54|742.82|740.42|0
1658424300000|2022-07-21 17:25:00|743.29|740.89|743|740.6|743.95|741.55|740.21|737.81|0
1658424600000|2022-07-21 17:30:00|743.24|740.84|736.84|734.44|743.71|741.31|734.94|732.54|0
1658424900000|2022-07-21 17:35:00|736.13|733.73|742.05|739.65|742.76|740.36|734.71|732.31|0
1658425200000|2022-07-21 17:40:00|742.52|740.12|744.42|742.02|745.61|743.21|741.81|739.41|0
1658425500000|2022-07-21 17:45:00|744.89|742.49|741.69|739.29|745.13|742.73|740.62|738.22|0
1658425800000|2022-07-21 17:50:00|741.33|738.93|736.36|733.96|741.57|739.17|736.12|733.72|0
1658426100000|2022-07-21 17:55:00|735.88|733.48|741.81|739.41|742.28|739.88|735.41|733.01|0
1658426400000|2022-07-21 18:00:00|742.04|739.64|742.52|740.12|743.7|741.3|740.15|737.75|0
1658426700000|2022-07-21 18:05:00|742.75|740.35|745.83|743.43|747.5|745.1|741.57|739.17|0
1658427000000|2022-07-21 18:10:00|745.6|743.2|748.92|746.52|748.92|746.52|744.89|742.49|0
1658427300000|2022-07-21 18:15:00|749.16|746.76|748.92|746.52|750.34|747.94|746.9|744.5|0
1658427600000|2022-07-21 18:20:00|748.68|746.28|749.39|746.99|750.82|748.42|748.2|745.8|0
1658427900000|2022-07-21 18:25:00|749.15|746.75|749.15|746.75|750.1|747.7|746.54|744.14|0
1658428200000|2022-07-21 18:30:00|748.44|746.04|744.88|742.48|748.44|746.04|744.88|742.48|0
1658428500000|2022-07-21 18:35:00|744.64|742.24|747.72|745.32|747.72|745.32|742.5|740.1|0
1658428800000|2022-07-21 18:40:00|747.96|745.56|742.5|740.1|748.2|745.8|742.26|739.86|0
1658429100000|2022-07-21 18:45:00|742.74|740.34|744.4|742|744.4|742|740.84|738.44|0
1658429400000|2022-07-21 18:50:00|744.63|742.23|745.35|742.95|746.06|743.66|742.74|740.34|0
1658429700000|2022-07-21 18:55:00|745.58|743.18|746.53|744.13|748.91|746.51|744.63|742.23|0
1658430000000|2022-07-21 19:00:00|746.29|743.89|751.28|748.88|751.28|748.88|746.29|743.89|0
1658430300000|2022-07-21 19:05:00|750.8|748.4|755.79|753.39|756.03|753.63|750.09|747.69|0
1658430600000|2022-07-21 19:10:00|756.03|753.63|751.15|748.75|756.03|753.63|749.85|747.45|0
1658430900000|2022-07-21 19:15:00|750.8|748.4|751.04|748.64|751.86|749.46|747.71|745.31|0
1658431200000|2022-07-21 19:20:00|750.56|748.16|749.85|747.45|751.03|748.63|748.42|746.02|0
1658431500000|2022-07-21 19:25:00|750.08|747.68|752.22|749.82|753.65|751.25|749.85|747.45|0
1658431800000|2022-07-21 19:30:00|751.98|749.58|753.65|751.25|754.6|752.2|750.32|747.92|0
1658432100000|2022-07-21 19:35:00|753.88|751.48|751.27|748.87|756.02|753.62|751.03|748.63|0
1658432400000|2022-07-21 19:40:00|751.03|748.63|754.59|752.19|754.83|752.43|751.03|748.63|0
1658432700000|2022-07-21 19:45:00|754.36|751.96|754.35|751.95|755.54|753.14|753.04|750.64|0
1658433000000|2022-07-21 19:50:00|757.45|755.05|759.35|756.95|759.82|757.42|757.21|754.81|0
1658433300000|2022-07-21 19:55:00|759.22|756.82|763.73|761.33|763.73|761.33|758.4|756|0
1658433600000|2022-07-21 20:00:00|763.97|761.57|763.25|760.85|766.35|763.95|763.01|760.61|0
1658433900000|2022-07-21 20:05:00|763.01|760.61|761.1|758.7|763.01|760.61|760.87|758.47|0
1658434200000|2022-07-21 20:10:00|760.87|758.47|752.54|750.14|760.87|758.47|752.54|750.14|0
1658434500000|2022-07-21 20:15:00|752.98|750.18|750.6|747.8|754.4|751.6|750.13|747.33|0
1658434800000|2022-07-21 20:20:00|751.08|748.28|751.79|748.99|752.98|750.18|749.18|746.38|0
1658435100000|2022-07-21 20:25:00|752.02|749.22|752.02|749.22|752.5|749.7|751.79|748.99|0
1658435400000|2022-07-21 20:30:00|752.26|749.46|752.97|750.17|753.45|750.65|752.02|749.22|0
1658435700000|2022-07-21 20:35:00|753.21|750.41|753.21|750.41|754.87|752.07|753.21|750.41|0
1658436000000|2022-07-21 20:40:00|753.45|750.65|752.02|749.22|754.16|751.36|751.78|748.98|0
1658436300000|2022-07-21 20:45:00|751.78|748.98|752.49|749.69|752.49|749.69|751.3|748.5|0
1658436600000|2022-07-21 20:50:00|751.78|748.98|751.54|748.74|752.49|749.69|751.3|748.5|0
1658436900000|2022-07-21 20:55:00|751.3|748.5|754.03|751.23|754.03|751.23|751.3|748.5|0
1658437200000|2022-07-21 21:00:00|753.84|751.04|753.36|750.56|753.98|751.18|753.19|750.39|0
1658437500000|2022-07-21 21:05:00|753.57|750.77|753.5|750.7|753.64|750.84|753.08|750.28|0
1658437800000|2022-07-21 21:10:00|753.25|750.45|753.98|751.18|754.19|751.39|753.25|750.45|0
1658438100000|2022-07-21 21:15:00|754.01|751.21|754.18|751.38|754.39|751.59|753.94|751.14|0
1658438400000|2022-07-21 21:20:00|754.22|751.42|753.32|750.52|754.22|751.42|753.04|750.24|0
1658438700000|2022-07-21 21:25:00|753.46|750.66|752.97|750.17|753.46|750.66|752.66|749.86|0
1658439000000|2022-07-21 21:30:00|753.08|750.28|753.21|750.41|753.21|750.41|752.58|749.78|0
1658439300000|2022-07-21 21:35:00|753.04|750.24|753|750.2|753.6|750.8|752.97|750.17|0
1658439600000|2022-07-21 21:40:00|752.93|750.13|752.93|750.13|753|750.2|752.79|749.99|0
1658439900000|2022-07-21 21:45:00|752.86|750.06|752.37|749.57|752.93|750.13|752.37|749.57|0
1658440200000|2022-07-21 21:50:00|752.55|749.75|752.57|749.77|753.03|750.23|751.92|749.12|0
1658440500000|2022-07-21 21:55:00|752.61|749.81|752.13|749.33|752.61|749.81|752.06|749.26|0
1658440800000|2022-07-21 22:00:00|751.39|748.59|748.54|745.74|752.23|749.43|748.19|745.39|0
1658441100000|2022-07-21 22:05:00|748.07|745.27|747.24|744.44|748.07|745.27|745.82|743.02|0
1658441400000|2022-07-21 22:10:00|747.48|744.68|747.24|744.44|747.72|744.92|745.82|743.02|0
1658441700000|2022-07-21 22:15:00|747.12|744.32|749.61|746.81|749.61|746.81|746.29|743.49|0
1658442000000|2022-07-21 22:20:00|749.37|746.57|749.37|746.57|751.86|749.06|749.37|746.57|0
1658442300000|2022-07-21 22:25:00|749.61|746.81|750.8|748|751.62|748.82|749.13|746.33|0
1658442600000|2022-07-21 22:30:00|751.03|748.23|751.27|748.47|752.46|749.66|750.08|747.28|0
1658442900000|2022-07-21 22:35:00|750.79|747.99|749.13|746.33|750.79|747.99|748.89|746.09|0
1658443200000|2022-07-21 22:40:00|748.89|746.09|749.37|746.57|749.84|747.04|748.89|746.09|0
1658443500000|2022-07-21 22:45:00|749.24|746.44|749.84|747.04|750.31|747.51|748.42|745.62|0
1658443800000|2022-07-21 22:50:00|750.08|747.28|749.13|746.33|750.08|747.28|748.41|745.61|0
1658444100000|2022-07-21 22:55:00|749.36|746.56|749|746.2|749.84|747.04|748.89|746.09|0
1658444400000|2022-07-21 23:00:00|749.24|746.44|749|746.2|749.36|746.56|748.41|745.61|0
1658444700000|2022-07-21 23:05:00|749.12|746.32|748.65|745.85|749.36|746.56|748.17|745.37|0
1658445000000|2022-07-21 23:10:00|748.41|745.61|748.41|745.61|749.12|746.32|748.41|745.61|0
1658445300000|2022-07-21 23:15:00|748.64|745.84|747.93|745.13|749.12|746.32|747.22|744.42|0
1658445600000|2022-07-21 23:20:00|747.81|745.01|748.04|745.24|748.17|745.37|747.22|744.42|0
1658445900000|2022-07-21 23:25:00|747.93|745.13|749.59|746.79|749.83|747.03|747.69|744.89|0
1658446200000|2022-07-21 23:30:00|749.35|746.55|749.82|747.02|750.3|747.5|748.4|745.6|0
1658446500000|2022-07-21 23:35:00|749.59|746.79|748.4|745.6|749.59|746.79|747.92|745.12|0
1658446800000|2022-07-21 23:40:00|748.64|745.84|749.35|746.55|749.58|746.78|748.51|745.71|0
1658447100000|2022-07-21 23:45:00|749.11|746.31|749.11|746.31|749.82|747.02|748.16|745.36|0
1658447400000|2022-07-21 23:50:00|748.98|746.18|746.97|744.17|749.11|746.31|746.73|743.93|0
1658447700000|2022-07-21 23:55:00|747.21|744.41|746.97|744.17|747.68|744.88|746.49|743.69|0
1658448000000|2022-07-22 00:00:00|746.49|743.69|746.02|743.22|746.49|743.69|743.64|740.84|0
1658448300000|2022-07-22 00:05:00|746.25|743.45|744.59|741.79|746.25|743.45|744.59|741.79|0
1658448600000|2022-07-22 00:10:00|744.47|741.67|745.06|742.26|745.3|742.5|743.64|740.84|0
1658448900000|2022-07-22 00:15:00|744.83|742.03|746.96|744.16|747.67|744.87|744.83|742.03|0
1658449200000|2022-07-22 00:20:00|747.2|744.4|747.67|744.87|748.38|745.58|746.96|744.16|0
1658449500000|2022-07-22 00:25:00|747.91|745.11|746.72|743.92|748.62|745.82|746.72|743.92|0
1658449800000|2022-07-22 00:30:00|746.83|744.03|747.43|744.63|748.62|745.82|746.72|743.92|0
1658450100000|2022-07-22 00:35:00|747.31|744.51|748.85|746.05|749.09|746.29|746.01|743.21|0
1658450400000|2022-07-22 00:40:00|749.09|746.29|747.19|744.39|749.09|746.29|746.95|744.15|0
1658450700000|2022-07-22 00:45:00|746.95|744.15|748.01|745.21|748.38|745.58|746.95|744.15|0
1658451000000|2022-07-22 00:50:00|747.9|745.1|748.85|746.05|749.09|746.29|747.9|745.1|0
1658451300000|2022-07-22 00:55:00|749.09|746.29|749.8|747|750.03|747.23|748.61|745.81|0
1658451600000|2022-07-22 01:00:00|749.67|746.87|746.82|744.02|749.8|747|746.23|743.43|0
1658451900000|2022-07-22 01:05:00|746.71|743.91|746.71|743.91|747.66|744.86|746.47|743.67|0
1658452200000|2022-07-22 01:10:00|746.47|743.67|746.47|743.67|746.71|743.91|745.52|742.72|0
1658452500000|2022-07-22 01:15:00|746.34|743.54|745.52|742.72|746.71|743.91|744.33|741.53|0
1658452800000|2022-07-22 01:20:00|745.75|742.95|746.1|743.3|746.94|744.14|745.28|742.48|0
1658453100000|2022-07-22 01:25:00|745.99|743.19|747.41|744.61|748.36|745.56|745.99|743.19|0
1658453400000|2022-07-22 01:30:00|747.65|744.85|749.55|746.75|749.55|746.75|747.65|744.85|0
1658453700000|2022-07-22 01:35:00|749.79|746.99|750.97|748.17|751.92|749.12|748.83|746.03|0
1658454000000|2022-07-22 01:40:00|751.21|748.41|752.27|749.47|753.59|750.79|750.97|748.17|0
1658454300000|2022-07-22 01:45:00|752.4|749.6|749.89|747.09|752.4|749.6|749.78|746.98|0
1658454600000|2022-07-22 01:50:00|749.78|746.98|750.02|747.22|750.73|747.93|748.83|746.03|0
1658454900000|2022-07-22 01:55:00|749.89|747.09|750.84|748.04|751.08|748.28|749.54|746.74|0
1658455200000|2022-07-22 02:00:00|750.73|747.93|751.32|748.52|751.68|748.88|750.01|747.21|0
1658455500000|2022-07-22 02:05:00|751.44|748.64|749.54|746.74|751.55|748.75|749.54|746.74|0
1658455800000|2022-07-22 02:10:00|749.65|746.85|748.35|745.55|749.65|746.85|748.35|745.55|0
1658456100000|2022-07-22 02:15:00|747.87|745.07|748.58|745.78|748.82|746.02|747.4|744.6|0
1658456400000|2022-07-22 02:20:00|748.46|745.66|747.63|744.83|749.06|746.26|747.63|744.83|0
1658456700000|2022-07-22 02:25:00|747.39|744.59|746.92|744.12|748.22|745.42|746.44|743.64|0
1658457000000|2022-07-22 02:30:00|746.68|743.88|746.68|743.88|747.63|744.83|746.44|743.64|0
1658457300000|2022-07-22 02:35:00|746.56|743.76|745.13|742.33|746.68|743.88|745.02|742.22|0
1658457600000|2022-07-22 02:40:00|745.25|742.45|747.15|744.35|747.15|744.35|745.25|742.45|0
1658457900000|2022-07-22 02:45:00|747.26|744.46|746.44|743.64|747.39|744.59|746.2|743.4|0
1658458200000|2022-07-22 02:50:00|746.31|743.51|747.02|744.22|747.62|744.82|745.96|743.16|0
1658458500000|2022-07-22 02:55:00|747.15|744.35|746.2|743.4|747.15|744.35|746.2|743.4|0
1658458800000|2022-07-22 03:00:00|746.31|743.51|747.14|744.34|748.09|745.29|746.31|743.51|0
1658459100000|2022-07-22 03:05:00|747.38|744.58|747.14|744.34|747.62|744.82|746.19|743.39|0
1658459400000|2022-07-22 03:10:00|746.9|744.1|747.62|744.82|748.09|745.29|746.9|744.1|0
1658459700000|2022-07-22 03:15:00|747.73|744.93|746.66|743.86|748.56|745.76|746.66|743.86|0
1658460000000|2022-07-22 03:20:00|746.43|743.63|745.95|743.15|746.78|743.98|745.24|742.44|0
1658460300000|2022-07-22 03:25:00|745.83|743.03|747.61|744.81|747.61|744.81|745.71|742.91|0
1658460600000|2022-07-22 03:30:00|747.72|744.92|748.32|745.52|748.67|745.87|747.49|744.69|0
1658460900000|2022-07-22 03:35:00|748.44|745.64|747.84|745.04|748.56|745.76|747.37|744.57|0
1658461200000|2022-07-22 03:40:00|748.08|745.28|748.56|745.76|748.56|745.76|747.61|744.81|0
1658461500000|2022-07-22 03:45:00|748.43|745.63|748.55|745.75|749.27|746.47|748.32|745.52|0
1658461800000|2022-07-22 03:50:00|748.67|745.87|747.72|744.92|748.79|745.99|747.6|744.8|0
1658462100000|2022-07-22 03:55:00|747.84|745.04|749.03|746.23|749.03|746.23|747.84|745.04|0
1658462400000|2022-07-22 04:00:00|749.26|746.46|749.74|746.94|749.74|746.94|749.02|746.22|0
1658462700000|2022-07-22 04:05:00|749.5|746.7|749.97|747.17|749.97|747.17|749.26|746.46|0
1658463000000|2022-07-22 04:10:00|750.21|747.41|749.26|746.46|750.21|747.41|749.26|746.46|0
1658463300000|2022-07-22 04:15:00|749.13|746.33|749.26|746.46|749.26|746.46|748.54|745.74|0
1658463600000|2022-07-22 04:20:00|749.13|746.33|749.49|746.69|749.97|747.17|749.13|746.33|0
1658463900000|2022-07-22 04:25:00|749.25|746.45|748.78|745.98|749.49|746.69|748.54|745.74|0
1658464200000|2022-07-22 04:30:00|749.02|746.22|747.59|744.79|749.02|746.22|747.59|744.79|0
1658464500000|2022-07-22 04:35:00|747.7|744.9|748.06|745.26|748.78|745.98|747.59|744.79|0
1658464800000|2022-07-22 04:40:00|747.82|745.02|747.82|745.02|748.3|745.5|747.59|744.79|0
1658465100000|2022-07-22 04:45:00|747.59|744.79|748.06|745.26|748.3|745.5|747.59|744.79|0
1658465400000|2022-07-22 04:50:00|747.82|745.02|747.58|744.78|747.82|745.02|747.35|744.55|0
1658465700000|2022-07-22 04:55:00|747.46|744.66|746.63|743.83|748.06|745.26|746.51|743.71|0
1658466000000|2022-07-22 05:00:00|746.39|743.59|748.53|745.73|748.53|745.73|745.68|742.88|0
1658466300000|2022-07-22 05:05:00|748.29|745.49|747.1|744.3|749.48|746.68|746.39|743.59|0
1658466600000|2022-07-22 05:10:00|746.87|744.07|745.2|742.4|747.58|744.78|743.07|740.27|0
1658466900000|2022-07-22 05:15:00|744.96|742.16|745.91|743.11|746.39|743.59|744.01|741.21|0
1658467200000|2022-07-22 05:20:00|746.15|743.35|745.91|743.11|746.39|743.59|745.44|742.64|0
1658467500000|2022-07-22 05:25:00|746.02|743.22|747.81|745.01|747.81|745.01|746.02|743.22|0
1658467800000|2022-07-22 05:30:00|747.57|744.77|744.83|742.03|747.81|745.01|743.65|740.85|0
1658468100000|2022-07-22 05:35:00|744.96|742.16|744.48|741.68|745.2|742.4|743.77|740.97|0
1658468400000|2022-07-22 05:40:00|744.24|741.44|743.77|740.97|744.95|742.15|743.77|740.97|0
1658468700000|2022-07-22 05:45:00|744.01|741.21|744.24|741.44|744.72|741.92|743.77|740.97|0
1658469000000|2022-07-22 05:50:00|744.48|741.68|744.24|741.44|744.71|741.91|743.77|740.97|0
1658469300000|2022-07-22 05:55:00|744|741.2|744|741.2|744.95|742.15|743.76|740.96|0
1658469600000|2022-07-22 06:00:00|744.35|741.55|744.47|741.67|746.85|744.05|744.24|741.44|0
1658469900000|2022-07-22 06:05:00|744.95|742.15|745.18|742.38|746.61|743.81|744.47|741.67|0
1658470200000|2022-07-22 06:10:00|744.95|742.15|746.48|743.68|747.08|744.28|744.47|741.67|0
1658470500000|2022-07-22 06:15:00|746.37|743.57|746.01|743.21|747.79|744.99|745.66|742.86|0
1658470800000|2022-07-22 06:20:00|746.13|743.33|747.48|744.68|747.48|744.68|745.89|743.09|0
1658471100000|2022-07-22 06:25:00|747.35|744.55|748.43|745.63|748.66|745.86|745.58|742.78|0
1658471400000|2022-07-22 06:30:00|748.19|745.39|748.42|745.62|749.85|747.05|747.71|744.91|0
1658471700000|2022-07-22 06:35:00|748.19|745.39|748.42|745.62|749.14|746.34|748.06|745.26|0
1658472000000|2022-07-22 06:40:00|748.66|745.86|750.08|747.28|750.8|748|748.18|745.38|0
1658472300000|2022-07-22 06:45:00|749.85|747.05|752.46|749.66|753.17|750.37|749.85|747.05|0
1658472600000|2022-07-22 06:50:00|752.33|749.53|750.79|747.99|752.33|749.53|749.84|747.04|0
1658472900000|2022-07-22 06:55:00|750.91|748.11|751.38|748.58|751.51|748.71|750.08|747.28|0
1658473200000|2022-07-22 07:00:00|752.22|749.42|751.98|749.18|752.45|749.65|746.99|744.19|0
1658473500000|2022-07-22 07:05:00|752.22|749.42|752.97|750.57|752.97|750.57|748.46|746.06|0
1658473800000|2022-07-22 07:10:00|752.61|750.21|755.35|752.95|755.35|752.95|751.78|749.38|0
1658474100000|2022-07-22 07:15:00|756.3|753.9|750.59|748.19|756.3|753.9|750.59|748.19|0
1658474400000|2022-07-22 07:20:00|751.07|748.67|753.92|751.52|754.75|752.35|751.07|748.67|0
1658474700000|2022-07-22 07:25:00|754.16|751.76|750.59|748.19|755.34|752.94|750.59|748.19|0
1658475000000|2022-07-22 07:30:00|751.06|748.66|748.45|746.05|752.01|749.61|746.66|744.26|0
1658475300000|2022-07-22 07:35:00|748.21|745.81|744.64|742.24|750.11|747.71|743.69|741.29|0
1658475600000|2022-07-22 07:40:00|744.41|742.01|744.17|741.77|745.83|743.43|742.98|740.58|0
1658475900000|2022-07-22 07:45:00|744.4|742|745.59|743.19|745.83|743.43|744.28|741.88|0
1658476200000|2022-07-22 07:50:00|745.7|743.3|746.18|743.78|746.42|744.02|743.57|741.17|0
1658476500000|2022-07-22 07:55:00|746.3|743.9|747.73|745.33|749.63|747.23|746.3|743.9|0
1658476800000|2022-07-22 08:00:00|748.68|746.28|745.82|743.42|748.91|746.51|744.4|742|0
1658477100000|2022-07-22 08:05:00|746.06|743.66|744.4|742|746.3|743.9|743.68|741.28|0
1658477400000|2022-07-22 08:10:00|744.27|741.87|749.26|746.86|749.26|746.86|744.16|741.76|0
1658477700000|2022-07-22 08:15:00|748.91|746.51|747.72|745.32|751.05|748.65|747.72|745.32|0
1658478000000|2022-07-22 08:20:00|747.83|745.43|747.36|744.96|748.19|745.79|745.82|743.42|0
1658478300000|2022-07-22 08:25:00|747.48|745.08|750.33|747.93|750.33|747.93|747.48|745.08|0
1658478600000|2022-07-22 08:30:00|750.57|748.17|749.14|746.74|751.28|748.88|747.71|745.31|0
1658478900000|2022-07-22 08:35:00|749.38|746.98|751.04|748.64|751.99|749.59|749.38|746.98|0
1658479200000|2022-07-22 08:40:00|751.28|748.88|751.51|749.11|754.37|751.97|751.04|748.64|0
1658479500000|2022-07-22 08:45:00|751.39|748.99|750.56|748.16|752.94|750.54|750.2|747.8|0
1658479800000|2022-07-22 08:50:00|750.68|748.28|751.04|748.64|751.99|749.59|750.44|748.04|0
1658480100000|2022-07-22 08:55:00|751.27|748.87|750.91|748.51|751.51|749.11|749.96|747.56|0
1658480400000|2022-07-22 09:00:00|750.8|748.4|751.98|749.58|753.17|750.77|750.2|747.8|0
1658480700000|2022-07-22 09:05:00|751.86|749.46|752.81|750.41|755.08|752.68|751.86|749.46|0
1658481000000|2022-07-22 09:10:00|752.93|750.53|753.65|751.25|755.55|753.15|752.93|750.53|0
1658481300000|2022-07-22 09:15:00|753.52|751.12|756.02|753.62|756.74|754.34|753.52|751.12|0
1658481600000|2022-07-22 09:20:00|756.14|753.74|755.41|753.01|756.5|754.1|754.16|751.76|0
1658481900000|2022-07-22 09:25:00|755.29|752.89|752.59|750.19|755.41|753.01|752.48|750.08|0
1658482200000|2022-07-22 09:30:00|752.72|750.32|751.29|748.89|753.19|750.79|751.29|748.89|0
1658482500000|2022-07-22 09:35:00|751.53|749.13|750.81|748.41|752.48|750.08|750.58|748.18|0
1658482800000|2022-07-22 09:40:00|751.05|748.65|751.88|749.48|752.48|750.08|750.93|748.53|0
1658483100000|2022-07-22 09:45:00|751.76|749.36|753.66|751.26|753.66|751.26|751.29|748.89|0
1658483400000|2022-07-22 09:50:00|753.77|751.37|753.66|751.26|754.85|752.45|753.3|750.9|0
1658483700000|2022-07-22 09:55:00|753.54|751.14|751.05|748.65|753.9|751.5|751.05|748.65|0
1658484000000|2022-07-22 10:00:00|751.28|748.88|755.32|752.92|755.56|753.16|750.81|748.41|0
1658484300000|2022-07-22 10:05:00|755.56|753.16|753.89|751.49|756.27|753.87|752.47|750.07|0
1658484600000|2022-07-22 10:10:00|753.77|751.37|752.34|749.94|754.01|751.61|751.28|748.88|0
1658484900000|2022-07-22 10:15:00|752.58|750.18|752.81|750.41|752.81|750.41|750.8|748.4|0
1658485200000|2022-07-22 10:20:00|752.94|750.54|751.86|749.46|753.18|750.78|751.27|748.87|0
1658485500000|2022-07-22 10:25:00|751.51|749.11|752.81|750.41|752.94|750.54|751.27|748.87|0
1658485800000|2022-07-22 10:30:00|752.94|750.54|755.19|752.79|755.31|752.91|752.22|749.82|0
1658486100000|2022-07-22 10:35:00|755.31|752.91|755.55|753.15|756.5|754.1|755.07|752.67|0
1658486400000|2022-07-22 10:40:00|755.66|753.26|757.21|754.81|757.68|755.28|754.83|752.43|0
1658486700000|2022-07-22 10:45:00|757.45|755.05|757.21|754.81|758.4|756|757.21|754.81|0
1658487000000|2022-07-22 10:50:00|757.44|755.04|756.02|753.62|758.39|755.99|755.54|753.14|0
1658487300000|2022-07-22 10:55:00|755.78|753.38|754.59|752.19|756.97|754.57|754.11|751.71|0
1658487600000|2022-07-22 11:00:00|754.35|751.95|753.4|751|755.06|752.66|751.74|749.34|0
1658487900000|2022-07-22 11:05:00|753.28|750.88|752.68|750.28|753.64|751.24|751.26|748.86|0
1658488200000|2022-07-22 11:10:00|752.92|750.52|752.6|750.2|753.16|750.76|751.73|749.33|0
1658488500000|2022-07-22 11:15:00|752.48|750.08|752.13|749.73|753.55|751.15|751.41|749.01|0
1658488800000|2022-07-22 11:20:00|752.36|749.96|752.6|750.2|753.07|750.67|751.89|749.49|0
1658489100000|2022-07-22 11:25:00|752.84|750.44|754.74|752.34|754.74|752.34|752.6|750.2|0
1658489400000|2022-07-22 11:30:00|754.97|752.57|753.42|751.02|755.21|752.81|752.36|749.96|0
1658489700000|2022-07-22 11:35:00|753.31|750.91|754.73|752.33|754.97|752.57|752.36|749.96|0
1658490000000|2022-07-22 11:40:00|754.5|752.1|756.16|753.76|757.35|754.95|754.49|752.09|0
1658490300000|2022-07-22 11:45:00|756.4|754|756.87|754.47|758.3|755.9|755.44|753.04|0
1658490600000|2022-07-22 11:50:00|756.63|754.23|758.29|755.89|758.29|755.89|756.39|753.99|0
1658490900000|2022-07-22 11:55:00|758.53|756.13|759.48|757.08|759.96|757.56|757.58|755.18|0
1658491200000|2022-07-22 12:00:00|759.24|756.84|756.63|754.23|759.24|756.84|756.03|753.63|0
1658491500000|2022-07-22 12:05:00|756.39|753.99|757.03|754.63|757.75|755.35|756.32|753.92|0
1658491800000|2022-07-22 12:10:00|756.8|754.4|758.46|756.06|758.46|756.06|756.32|753.92|0
1658492100000|2022-07-22 12:15:00|758.22|755.82|760.37|757.97|760.6|758.2|758.1|755.7|0
1658492400000|2022-07-22 12:20:00|760.13|757.73|760.6|758.2|761.08|758.68|759.17|756.77|0
1658492700000|2022-07-22 12:25:00|760.84|758.44|758.22|755.82|760.84|758.44|757.98|755.58|0
1658493000000|2022-07-22 12:30:00|757.98|755.58|758.69|756.29|760.12|757.72|757.74|755.34|0
1658493300000|2022-07-22 12:35:00|758.45|756.05|757.74|755.34|759.17|756.77|757.03|754.63|0
1658493600000|2022-07-22 12:40:00|757.5|755.1|758.21|755.81|758.69|756.29|756.19|753.79|0
1658493900000|2022-07-22 12:45:00|758.45|756.05|759.64|757.24|760.36|757.96|757.97|755.57|0
1658494200000|2022-07-22 12:50:00|759.4|757|759.16|756.76|759.88|757.48|758.21|755.81|0
1658494500000|2022-07-22 12:55:00|758.92|756.52|758.21|755.81|758.92|756.52|757.49|755.09|0
1658494800000|2022-07-22 13:00:00|758.45|756.05|759.4|757|760.35|757.95|757.73|755.33|0
1658495100000|2022-07-22 13:05:00|759.16|756.76|759.87|757.47|761.54|759.14|758.92|756.52|0
1658495400000|2022-07-22 13:10:00|760.11|757.71|762.73|760.33|763.21|760.81|759.87|757.47|0
1658495700000|2022-07-22 13:15:00|762.49|760.09|761.78|759.38|762.73|760.33|761.3|758.9|0
1658496000000|2022-07-22 13:20:00|762.01|759.61|764.51|762.11|765.11|762.71|761.78|759.38|0
1658496300000|2022-07-22 13:25:00|764.4|762|764.87|762.47|765.11|762.71|763.2|760.8|0
1658496600000|2022-07-22 13:30:00|764.16|761.76|759.31|756.91|770.04|767.64|759.08|756.68|0
1658496900000|2022-07-22 13:35:00|759.08|756.68|771.71|769.31|771.74|769.34|756.22|753.82|0
1658497200000|2022-07-22 13:40:00|772.42|770.02|769.32|766.92|773.62|771.22|768.13|765.73|0
1658497500000|2022-07-22 13:45:00|771.47|769.07|770.27|767.87|772.54|770.14|762.41|760.01|0
1658497800000|2022-07-22 13:50:00|769.56|767.16|764.31|761.91|776.48|774.08|762.4|760|0
1658498100000|2022-07-22 13:55:00|763.36|760.96|755.97|753.57|763.36|760.96|755.97|753.57|0
1658498400000|2022-07-22 14:00:00|756.21|753.81|756.04|753.64|758.42|756.02|750.98|748.58|0
1658498700000|2022-07-22 14:05:00|755.8|753.4|751.28|748.88|756.52|754.12|749.14|746.74|0
1658499000000|2022-07-22 14:10:00|750.81|748.41|761.52|759.12|761.99|759.59|750.81|748.41|0
1658499300000|2022-07-22 14:15:00|761.28|758.88|764.38|761.98|765.57|763.17|761.28|758.88|0
1658499600000|2022-07-22 14:20:00|764.14|761.74|759.22|756.82|764.14|761.74|757.55|755.15|0
1658499900000|2022-07-22 14:25:00|758.98|756.58|761.12|758.72|761.36|758.96|753.5|751.1|0
1658500200000|2022-07-22 14:30:00|760.89|758.49|758.74|756.34|763.86|761.46|758.26|755.86|0
1658500500000|2022-07-22 14:35:00|759.13|756.73|758.18|755.78|760.56|758.16|756.27|753.87|0
1658500800000|2022-07-22 14:40:00|756.99|754.59|759.37|756.97|763.42|761.02|756.03|753.63|0
1658501100000|2022-07-22 14:45:00|759.13|756.73|760.32|757.92|762.23|759.83|757.7|755.3|0
1658501400000|2022-07-22 14:50:00|760.79|758.39|766.04|763.64|767.23|764.83|758.89|756.49|0
1658501700000|2022-07-22 14:55:00|766.28|763.88|763.09|760.69|767.47|765.07|762.62|760.22|0
1658502000000|2022-07-22 15:00:00|762.55|760.15|752.39|749.99|763.12|760.72|752.39|749.99|0
1658502300000|2022-07-22 15:05:00|751.67|749.27|755.01|752.61|756.44|754.04|751.2|748.8|0
1658502600000|2022-07-22 15:10:00|754.77|752.37|757.86|755.46|758.58|756.18|754.29|751.89|0
1658502900000|2022-07-22 15:15:00|758.1|755.7|755.48|753.08|758.1|755.7|752.38|749.98|0
1658503200000|2022-07-22 15:20:00|755.24|752.84|744.29|741.89|755.48|753.08|744.29|741.89|0
1658503500000|2022-07-22 15:25:00|744.41|742.01|743.8|741.4|747.84|745.44|743.8|741.4|0
1658503800000|2022-07-22 15:30:00|743.56|741.16|738.73|736.33|745.47|743.07|738.02|735.62|0
1658504100000|2022-07-22 15:35:00|738.49|736.09|735.88|733.48|739.92|737.52|730.55|728.15|0
1658504400000|2022-07-22 15:40:00|735.41|733.01|735.07|732.67|739.44|737.04|731.38|728.98|0
1658504700000|2022-07-22 15:45:00|735.31|732.91|737.13|734.73|737.84|735.44|733.34|730.94|0
1658505000000|2022-07-22 15:50:00|736.89|734.49|740.45|738.05|741.04|738.64|735.23|732.83|0
1658505300000|2022-07-22 15:55:00|739.98|737.58|739.67|737.27|739.98|737.58|735.7|733.3|0
1658505600000|2022-07-22 16:00:00|739.19|736.79|736.18|733.78|742.2|739.8|734.76|732.36|0
1658505900000|2022-07-22 16:05:00|736.65|734.25|733.57|731.17|737.37|734.97|733.33|730.93|0
1658506200000|2022-07-22 16:10:00|733.09|730.69|729.3|726.9|733.09|730.69|727.41|725.01|0
1658506500000|2022-07-22 16:15:00|729.06|726.66|731.78|729.38|734.52|732.12|729.06|726.66|0
1658506800000|2022-07-22 16:20:00|732.14|729.74|729.53|727.13|732.62|730.22|729.06|726.66|0
1658507100000|2022-07-22 16:25:00|730.01|727.61|732.14|729.74|734.04|731.64|726.69|724.29|0
1658507400000|2022-07-22 16:30:00|732.38|729.98|739.02|736.62|739.73|737.33|731.9|729.5|0
1658507700000|2022-07-22 16:35:00|738.78|736.38|734.27|731.87|739.02|736.62|733.09|730.69|0
1658508000000|2022-07-22 16:40:00|734.51|732.11|730.71|728.31|735.93|733.53|730.12|727.72|0
1658508300000|2022-07-22 16:45:00|730.48|728.08|732.01|729.61|734.98|732.58|729.76|727.36|0
1658508600000|2022-07-22 16:50:00|731.66|729.26|732.37|729.97|734.5|732.1|731.66|729.26|0
1658508900000|2022-07-22 16:55:00|732.13|729.73|729.29|726.89|733.79|731.39|728.1|725.7|0
1658509200000|2022-07-22 17:00:00|729.05|726.65|724.31|721.91|729.29|726.89|723.6|721.2|0
1658509500000|2022-07-22 17:05:00|724.07|721.67|728.16|725.76|728.16|725.76|724.07|721.67|0
1658509800000|2022-07-22 17:10:00|727.92|725.52|722.11|719.71|728.63|726.23|722.11|719.71|0
1658510100000|2022-07-22 17:15:00|722.24|719.84|719.8|717.4|724.77|722.37|719.33|716.93|0
1658510400000|2022-07-22 17:20:00|720.27|717.87|717.9|715.5|722.4|720|717.9|715.5|0
1658510700000|2022-07-22 17:25:00|717.67|715.27|719.56|717.16|720.85|718.45|717.19|714.79|0
1658511000000|2022-07-22 17:30:00|719.08|716.68|714.12|711.72|719.08|716.68|714.12|711.72|0
1658511300000|2022-07-22 17:35:00|713.89|711.49|715.35|712.95|715.35|712.95|710.82|708.42|0
1658511600000|2022-07-22 17:40:00|715.12|712.72|715.94|713.54|716.3|713.9|711.57|709.17|0
1658511900000|2022-07-22 17:45:00|716.06|713.66|715.82|713.42|718.42|716.02|713.7|711.3|0
1658512200000|2022-07-22 17:50:00|715.35|712.95|714.17|711.77|715.59|713.19|712.04|709.64|0
1658512500000|2022-07-22 17:55:00|713.93|711.53|717.14|714.74|717.85|715.45|713.59|711.19|0
1658512800000|2022-07-22 18:00:00|716.9|714.5|709.1|706.7|717.85|715.45|708.62|706.22|0
1658513100000|2022-07-22 18:05:00|709.33|706.93|708.15|705.75|711.46|709.06|707.55|705.15|0
1658513400000|2022-07-22 18:10:00|707.91|705.51|706.42|704.02|708.39|705.99|705.3|702.9|0
1658513700000|2022-07-22 18:15:00|706.89|704.49|711.96|709.56|712.56|710.16|706.66|704.26|0
1658514000000|2022-07-22 18:20:00|711.61|709.21|709.49|707.09|712.09|709.69|709.25|706.85|0
1658514300000|2022-07-22 18:25:00|709.25|706.85|710.67|708.27|711.37|708.97|707.13|704.73|0
1658514600000|2022-07-22 18:30:00|710.19|707.79|712.32|709.92|714.68|712.28|705.94|703.54|0
1658514900000|2022-07-22 18:35:00|712.55|710.15|710.9|708.5|714.21|711.81|708.18|705.78|0
1658515200000|2022-07-22 18:40:00|710.66|708.26|708.3|705.9|710.66|708.26|707.83|705.43|0
1658515500000|2022-07-22 18:45:00|708.06|705.66|711.84|709.44|711.84|709.44|707.59|705.19|0
1658515800000|2022-07-22 18:50:00|711.37|708.97|713.61|711.21|714.67|712.27|709.71|707.31|0
1658516100000|2022-07-22 18:55:00|713.73|711.33|714.11|711.23|717.04|714.64|713.26|710.86|0
1658516400000|2022-07-22 19:00:00|713.88|711|715.29|712.89|716.83|714.07|711.98|709.1|0
1658516700000|2022-07-22 19:05:00|714.82|712.42|711.98|709.58|716.24|713.84|711.03|708.63|0
1658517000000|2022-07-22 19:10:00|712.69|710.29|721.45|719.05|721.45|719.05|711.5|709.1|0
1658517300000|2022-07-22 19:15:00|722.39|719.99|718.6|716.2|722.39|719.99|718.24|715.84|0
1658517600000|2022-07-22 19:20:00|718.36|715.96|724.63|722.23|724.63|722.23|718.36|715.96|0
1658517900000|2022-07-22 19:25:00|724.87|722.47|725.1|722.7|725.34|722.94|720.13|717.73|0
1658518200000|2022-07-22 19:30:00|725.34|722.94|720.84|718.44|725.82|723.42|720.84|718.44|0
1658518500000|2022-07-22 19:35:00|720.6|718.2|718.16|715.76|721.31|718.91|717.68|715.28|0
1658518800000|2022-07-22 19:40:00|718.39|715.99|717.68|715.28|721.47|719.07|717.68|715.28|0
1658519100000|2022-07-22 19:45:00|717.45|715.05|717.68|715.28|721|718.6|714.13|711.73|0
1658519400000|2022-07-22 19:50:00|719.81|717.41|720.52|718.12|722.89|720.49|717.21|714.81|0
1658519700000|2022-07-22 19:55:00|720.76|718.36|727.85|725.45|727.85|725.45|720.76|718.36|0
1658520000000|2022-07-22 20:00:00|726.66|724.26|723.34|720.94|726.66|724.26|721.2|718.8|0
1658520300000|2022-07-22 20:05:00|723.1|720.7|725.23|722.83|725.47|723.07|722.39|719.99|0
1658520600000|2022-07-22 20:10:00|725|722.6|724.76|722.36|725|722.6|723.1|720.7|0
1658708100000|2022-07-25 00:15:00|724.25|721.45|725.55|722.75|727.34|724.54|724.01|721.21|0
1658708400000|2022-07-25 00:20:00|725.68|722.88|727.1|724.3|727.57|724.77|725.2|722.4|0
1658708700000|2022-07-25 00:25:00|727.34|724.54|725.67|722.87|727.81|725.01|725.43|722.63|0
1658709000000|2022-07-25 00:30:00|725.91|723.11|724.25|721.45|726.62|723.82|724.25|721.45|0
1658709300000|2022-07-25 00:35:00|724.48|721.68|721.27|718.47|724.6|721.8|721.27|718.47|0
1658709600000|2022-07-25 00:40:00|721.16|718.36|721.39|718.59|721.98|719.18|719.26|716.46|0
1658709900000|2022-07-25 00:45:00|721.63|718.83|720.21|717.41|722.34|719.54|719.85|717.05|0
1658710200000|2022-07-25 00:50:00|719.97|717.17|720.36|717.56|720.92|718.12|719.13|716.33|0
1658710500000|2022-07-25 00:55:00|720.6|717.8|716.81|714.01|720.71|717.91|716.57|713.77|0
1658710800000|2022-07-25 01:00:00|716.68|713.88|715.62|712.82|717.75|714.95|714.91|712.11|0
1658711100000|2022-07-25 01:05:00|715.86|713.06|716.8|714|717.28|714.48|715.38|712.58|0
1658711400000|2022-07-25 01:10:00|716.68|713.88|717.04|714.24|717.51|714.71|716.33|713.53|0
1658711700000|2022-07-25 01:15:00|716.8|714|719.41|716.61|719.88|717.08|715.62|712.82|0
1658712000000|2022-07-25 01:20:00|719.76|716.96|717.98|715.18|719.88|717.08|717.98|715.18|0
1658712300000|2022-07-25 01:25:00|717.75|714.95|717.74|714.94|718.93|716.13|717.15|714.35|0
1658712600000|2022-07-25 01:30:00|717.38|714.58|716.2|713.4|717.86|715.06|715.14|712.34|0
1658712900000|2022-07-25 01:35:00|716.32|713.52|717.03|714.23|718.22|715.42|716.08|713.28|0
1658713200000|2022-07-25 01:40:00|717.27|714.47|716.79|713.99|717.27|714.47|714.9|712.1|0
1658713500000|2022-07-25 01:45:00|716.43|713.63|715.84|713.04|717.5|714.7|715.61|712.81|0
1658713800000|2022-07-25 01:50:00|715.72|712.92|716.31|713.51|716.43|713.63|714.42|711.62|0
1658714100000|2022-07-25 01:55:00|716.08|713.28|716.31|713.51|717.5|714.7|715.84|713.04|0
1658714400000|2022-07-25 02:00:00|716.19|713.39|718.21|715.41|719.39|716.59|715.84|713.04|0
1658714700000|2022-07-25 02:05:00|718.44|715.64|716.78|713.98|718.92|716.12|716.31|713.51|0
1658715000000|2022-07-25 02:10:00|716.55|713.75|718.44|715.64|718.55|715.75|716.07|713.27|0
1658715300000|2022-07-25 02:15:00|718.91|716.11|717.49|714.69|719.63|716.83|716.66|713.86|0
1658715600000|2022-07-25 02:20:00|717.73|714.93|717.49|714.69|718.67|715.87|717.25|714.45|0
1658715900000|2022-07-25 02:25:00|717.73|714.93|717.96|715.16|718.31|715.51|717.25|714.45|0
1658716200000|2022-07-25 02:30:00|718.07|715.27|717.36|714.56|718.67|715.87|717.01|714.21|0
1658716500000|2022-07-25 02:35:00|717.49|714.69|718.07|715.27|718.19|715.39|717.25|714.45|0
1658716800000|2022-07-25 02:40:00|717.96|715.16|719.85|717.05|719.85|717.05|717.72|714.92|0
1658717100000|2022-07-25 02:45:00|719.62|716.82|719.38|716.58|719.62|716.82|718.43|715.63|0
1658717400000|2022-07-25 02:50:00|719.49|716.69|721.03|718.23|722.22|719.42|719.38|716.58|0
1658717700000|2022-07-25 02:55:00|720.91|718.11|721.27|718.47|721.51|718.71|720.8|718|0
1658718000000|2022-07-25 03:00:00|721.38|718.58|720.32|717.52|721.51|718.71|720.32|717.52|0
1658718300000|2022-07-25 03:05:00|720.43|717.63|722.22|719.42|722.22|719.42|720.2|717.4|0
1658718600000|2022-07-25 03:10:00|722.33|719.53|721.03|718.23|722.45|719.65|720.79|717.99|0
1658718900000|2022-07-25 03:15:00|721.26|718.46|721.74|718.94|721.97|719.17|721.03|718.23|0
1658719200000|2022-07-25 03:20:00|721.85|719.05|719.36|716.56|721.85|719.05|719.13|716.33|0
1658719500000|2022-07-25 03:25:00|719.6|716.8|718.89|716.09|720.55|717.75|718.65|715.85|0
1658719800000|2022-07-25 03:30:00|719.13|716.33|720.31|717.51|720.78|717.98|718.89|716.09|0
1658720100000|2022-07-25 03:35:00|720.07|717.27|721.26|718.46|721.84|719.04|719.6|716.8|0
1658720400000|2022-07-25 03:40:00|721.02|718.22|721.25|718.45|721.26|718.46|720.07|717.27|0
1658720700000|2022-07-25 03:45:00|720.89|718.09|721.96|719.16|722.2|719.4|720.78|717.98|0
1658721000000|2022-07-25 03:50:00|721.84|719.04|723.62|720.82|723.62|720.82|721.73|718.93|0
1658721300000|2022-07-25 03:55:00|723.39|720.59|723.86|721.06|724.1|721.3|722.91|720.11|0
1658721600000|2022-07-25 04:00:00|723.62|720.82|722.91|720.11|723.74|720.94|722.43|719.63|0
1658721900000|2022-07-25 04:05:00|722.78|719.98|723.38|720.58|723.38|720.58|722.43|719.63|0
1658722200000|2022-07-25 04:10:00|723.14|720.34|722.67|719.87|723.38|720.58|722.43|719.63|0
1658722500000|2022-07-25 04:15:00|722.43|719.63|722.43|719.63|722.67|719.87|721.59|718.79|0
1658722800000|2022-07-25 04:20:00|722.67|719.87|722.9|720.1|722.9|720.1|722.66|719.86|0
1658723100000|2022-07-25 04:25:00|722.66|719.86|723.14|720.34|723.61|720.81|722.66|719.86|0
1658723400000|2022-07-25 04:30:00|723.01|720.21|724.91|722.11|725.03|722.23|722.9|720.1|0
1658723700000|2022-07-25 04:35:00|724.8|722|724.32|721.52|725.03|722.23|724.08|721.28|0
1658724000000|2022-07-25 04:40:00|724.2|721.4|724.08|721.28|724.56|721.76|723.84|721.04|0
1658724300000|2022-07-25 04:45:00|723.96|721.16|724.32|721.52|724.55|721.75|722.89|720.09|0
1658724600000|2022-07-25 04:50:00|723.84|721.04|723.37|720.57|723.84|721.04|722.42|719.62|0
1658724900000|2022-07-25 04:55:00|723.24|720.44|722.53|719.73|723.6|720.8|722.42|719.62|0
1658725200000|2022-07-25 05:00:00|722.18|719.38|721.94|719.14|723.13|720.33|721.7|718.9|0
1658725500000|2022-07-25 05:05:00|721.7|718.9|723.36|720.56|723.6|720.8|721.23|718.43|0
1658725800000|2022-07-25 05:10:00|723.12|720.32|721.7|718.9|723.12|720.32|721.22|718.42|0
1658726100000|2022-07-25 05:15:00|721.46|718.66|720.51|717.71|721.57|718.77|720.04|717.24|0
1658726400000|2022-07-25 05:20:00|720.39|717.59|720.98|718.18|721.22|718.42|720.27|717.47|0
1658726700000|2022-07-25 05:25:00|720.75|717.95|720.98|718.18|720.98|718.18|719.8|717|0
1658727000000|2022-07-25 05:30:00|720.74|717.94|720.03|717.23|720.74|717.94|719.32|716.52|0
1658727300000|2022-07-25 05:35:00|719.91|717.11|721.33|718.53|722.17|719.37|719.79|716.99|0
1658727600000|2022-07-25 05:40:00|721.45|718.65|719.64|716.84|721.45|718.65|719.64|716.84|0
1658727900000|2022-07-25 05:45:00|719.88|717.08|719.16|716.36|720.35|717.55|718.93|716.13|0
1658728200000|2022-07-25 05:50:00|718.93|716.13|719.04|716.24|719.4|716.6|717.98|715.18|0
1658728500000|2022-07-25 05:55:00|718.92|716.12|720.58|717.78|721.77|718.97|718.8|716|0
1658728800000|2022-07-25 06:00:00|720.69|717.89|722.47|719.67|722.48|719.68|720.46|717.66|0
1658729100000|2022-07-25 06:05:00|722.71|719.91|723.42|720.62|723.42|720.62|722|719.2|0
1658729400000|2022-07-25 06:10:00|723.54|720.74|725.08|722.28|725.32|722.52|722.71|719.91|0
1658729700000|2022-07-25 06:15:00|724.61|721.81|722.47|719.67|725.32|722.52|722.23|719.43|0
1658730000000|2022-07-25 06:20:00|722.35|719.55|720.57|717.77|722.35|719.55|720.34|717.54|0
1658730300000|2022-07-25 06:25:00|720.34|717.54|719.39|716.59|720.81|718.01|718.68|715.88|0
1658730600000|2022-07-25 06:30:00|719.26|716.46|721.28|718.48|722.23|719.43|718.91|716.11|0
1658730900000|2022-07-25 06:35:00|721.04|718.24|720.8|718|721.87|719.07|719.73|716.93|0
1658731200000|2022-07-25 06:40:00|720.57|717.77|720.57|717.77|720.8|718|719.62|716.82|0
1658731500000|2022-07-25 06:45:00|720.8|718|721.86|719.06|721.86|719.06|720.56|717.76|0
1658731800000|2022-07-25 06:50:00|722.1|719.3|722.93|720.13|723.05|720.25|721.86|719.06|0
1658732100000|2022-07-25 06:55:00|722.81|720.01|723.99|721.19|724.35|721.55|721.98|719.18|0
1658732400000|2022-07-25 07:00:00|724.12|721.32|726.49|723.69|727.2|724.4|722.22|719.42|0
1658732700000|2022-07-25 07:05:00|726.05|723.65|726.28|723.88|726.52|724.12|723.91|721.51|0
1658733000000|2022-07-25 07:10:00|726.52|724.12|726.76|724.36|727.58|725.18|725.21|722.81|0
1658733300000|2022-07-25 07:15:00|726.52|724.12|722.68|720.28|727.47|725.07|722.33|719.93|0
1658733600000|2022-07-25 07:20:00|722.56|720.16|721.25|718.85|722.56|720.16|715.69|713.29|0
1658733900000|2022-07-25 07:25:00|721.02|718.62|721.61|719.21|723.39|720.99|720.54|718.14|0
1658734200000|2022-07-25 07:30:00|721.14|718.74|722.2|719.8|722.67|720.27|719|716.6|0
1658734500000|2022-07-25 07:35:00|722.32|719.92|721.61|719.21|722.8|720.4|719.95|717.55|0
1658734800000|2022-07-25 07:40:00|721.85|719.45|724.57|722.17|724.93|722.53|720.06|717.66|0
1658735100000|2022-07-25 07:45:00|724.22|721.82|724.21|721.81|725.99|723.59|723.98|721.58|0
1658735400000|2022-07-25 07:50:00|724.45|722.05|722.79|720.39|724.93|722.53|722.31|719.91|0
1658735700000|2022-07-25 07:55:00|722.9|720.5|722.08|719.68|724.21|721.81|721.84|719.44|0
1658736000000|2022-07-25 08:00:00|722.31|719.91|723.97|721.57|725.4|723|721.71|719.31|0
1658736300000|2022-07-25 08:05:00|723.73|721.33|727.77|725.37|728.48|726.08|723.5|721.1|0
1658736600000|2022-07-25 08:10:00|727.53|725.13|725.15|722.75|728.48|726.08|724.08|721.68|0
1658736900000|2022-07-25 08:15:00|724.68|722.28|727.53|725.13|729.19|726.79|724.68|722.28|0
1658737200000|2022-07-25 08:20:00|727.29|724.89|729.9|727.5|730.14|727.74|726.81|724.41|0
1658737500000|2022-07-25 08:25:00|729.66|727.26|728.24|725.84|730.14|727.74|728|725.6|0
1658737800000|2022-07-25 08:30:00|728.47|726.07|729.77|727.37|729.9|727.5|727.52|725.12|0
1658738100000|2022-07-25 08:35:00|729.3|726.9|735.36|732.96|735.84|733.44|729.19|726.79|0
1658738400000|2022-07-25 08:40:00|735.6|733.2|733.7|731.3|736.55|734.15|733.7|731.3|0
1658738700000|2022-07-25 08:45:00|733.94|731.54|734.41|732.01|736.08|733.68|733.7|731.3|0
1658739000000|2022-07-25 08:50:00|734.65|732.25|734.76|732.36|735.71|733.31|733.93|731.53|0
1658739300000|2022-07-25 08:55:00|734.88|732.48|734.41|732.01|734.88|732.48|733.93|731.53|0
1658739600000|2022-07-25 09:00:00|734.28|731.88|735|732.6|735.23|732.83|733.69|731.29|0
1658739900000|2022-07-25 09:05:00|734.88|732.48|737.02|734.62|739.16|736.76|734.88|732.48|0
1658740200000|2022-07-25 09:10:00|737.14|734.74|737.37|734.97|738.21|735.81|736.31|733.91|0
1658740500000|2022-07-25 09:15:00|737.26|734.86|738.45|736.05|738.45|736.05|736.31|733.91|0
1658740800000|2022-07-25 09:20:00|738.32|735.92|740.35|737.95|740.83|738.43|737.61|735.21|0
1658741100000|2022-07-25 09:25:00|740.11|737.71|738.32|735.92|740.35|737.95|738.2|735.8|0
1658741400000|2022-07-25 09:30:00|738.44|736.04|740.12|737.72|740.71|738.31|738.2|735.8|0
1658741700000|2022-07-25 09:35:00|740|737.6|740.36|737.96|742.26|739.86|739.65|737.25|0
1658742000000|2022-07-25 09:40:00|740.47|738.07|741.07|738.67|741.79|739.39|740.36|737.96|0
1658742300000|2022-07-25 09:45:00|740.83|738.43|742.5|740.1|742.74|740.34|739.88|737.48|0
1658742600000|2022-07-25 09:50:00|742.26|739.86|743.21|740.81|743.69|741.29|741.07|738.67|0
1658742900000|2022-07-25 09:55:00|743.56|741.16|745.36|742.96|745.36|742.96|743.45|741.05|0
1658743200000|2022-07-25 10:00:00|745.59|743.19|742.97|740.57|745.59|743.19|742.73|740.33|0
1658743500000|2022-07-25 10:05:00|743.21|740.81|742.73|740.33|743.21|740.81|742.25|739.85|0
1658743800000|2022-07-25 10:10:00|742.61|740.21|744.87|742.47|744.88|742.48|742.61|740.21|0
1658744100000|2022-07-25 10:15:00|744.75|742.35|744.99|742.59|746.42|744.02|744.75|742.35|0
1658744400000|2022-07-25 10:20:00|745.11|742.71|745.59|743.19|745.7|743.3|744.16|741.76|0
1658744700000|2022-07-25 10:25:00|745.35|742.95|745.11|742.71|745.82|743.42|744.51|742.11|0
1658745000000|2022-07-25 10:30:00|744.87|742.47|743.55|741.15|745.22|742.82|743.2|740.8|0
1658745300000|2022-07-25 10:35:00|743.44|741.04|744.63|742.23|744.63|742.23|743.44|741.04|0
1658745600000|2022-07-25 10:40:00|744.5|742.1|743.43|741.03|744.87|742.47|742.96|740.56|0
1658745900000|2022-07-25 10:45:00|743.67|741.27|744.86|742.46|745.34|742.94|743.67|741.27|0
1658746200000|2022-07-25 10:50:00|744.74|742.34|746.29|743.89|746.53|744.13|744.62|742.22|0
1658746500000|2022-07-25 10:55:00|745.82|743.42|747.12|744.72|747.25|744.85|745.58|743.18|0
1658746800000|2022-07-25 11:00:00|746.53|744.13|743.9|741.5|746.53|744.13|743.43|741.03|0
1658747100000|2022-07-25 11:05:00|744.14|741.74|745.33|742.93|745.45|743.05|743.9|741.5|0
1658747400000|2022-07-25 11:10:00|745.1|742.7|745.81|743.41|746.53|744.13|744.62|742.22|0
1658747700000|2022-07-25 11:15:00|745.57|743.17|745.81|743.41|746.05|743.65|745.33|742.93|0
1658748000000|2022-07-25 11:20:00|745.92|743.52|748.67|746.27|749.39|746.99|745.92|743.52|0
1658748300000|2022-07-25 11:25:00|748.54|746.14|747.47|745.07|749.38|746.98|746.76|744.36|0
1658748600000|2022-07-25 11:30:00|747.24|744.84|747.71|745.31|749.62|747.22|746.76|744.36|0
1658748900000|2022-07-25 11:35:00|747.95|745.55|746.76|744.36|747.95|745.55|746.28|743.88|0
1658749200000|2022-07-25 11:40:00|746.52|744.12|744.37|741.97|747.47|745.07|744.37|741.97|0
1658749500000|2022-07-25 11:45:00|744.61|742.21|742.22|739.82|745.32|742.92|741.27|738.87|0
1658749800000|2022-07-25 11:50:00|742.46|740.06|743.29|740.89|745.08|742.68|742.46|740.06|0
1658750100000|2022-07-25 11:55:00|743.17|740.77|743.65|741.25|744.13|741.73|742.33|739.93|0
1658750400000|2022-07-25 12:00:00|743.89|741.49|744.48|742.08|745.32|742.92|743.76|741.36|0
1658750700000|2022-07-25 12:05:00|744.6|742.2|745.31|742.91|745.55|743.15|743.17|740.77|0
1658751000000|2022-07-25 12:10:00|745.19|742.79|744.6|742.2|746.03|743.63|744.36|741.96|0
1658751300000|2022-07-25 12:15:00|745.07|742.67|744.83|742.43|745.31|742.91|742.93|740.53|0
1658751600000|2022-07-25 12:20:00|745.07|742.67|746.26|743.86|746.26|743.86|744.6|742.2|0
1658751900000|2022-07-25 12:25:00|746.14|743.74|743.64|741.24|746.5|744.1|743.4|741|0
1658752200000|2022-07-25 12:30:00|743.75|741.35|743.88|741.48|744.35|741.95|742.45|740.05|0
1658752500000|2022-07-25 12:35:00|743.4|741|739.11|736.71|743.4|741|738.63|736.23|0
1658752800000|2022-07-25 12:40:00|738.87|736.47|740.3|737.9|741.01|738.61|737.68|735.28|0
1658753100000|2022-07-25 12:45:00|740.06|737.66|738.63|736.23|740.3|737.9|738.39|735.99|0
1658753400000|2022-07-25 12:50:00|738.87|736.47|738.15|735.75|739.34|736.94|737.2|734.8|0
1658753700000|2022-07-25 12:55:00|738.39|735.99|739.58|737.18|741.01|738.61|738.39|735.99|0
1658754000000|2022-07-25 13:00:00|739.82|737.42|740.53|738.13|741.25|738.85|739.34|736.94|0
1658754300000|2022-07-25 13:05:00|740.29|737.89|738.38|735.98|740.53|738.13|738.38|735.98|0
1658754600000|2022-07-25 13:10:00|738.62|736.22|735.29|732.89|739.1|736.7|734.81|732.41|0
1658754900000|2022-07-25 13:15:00|735.53|733.13|737.67|735.27|737.67|735.27|735.29|732.89|0
1658755200000|2022-07-25 13:20:00|737.91|735.51|736.24|733.84|738.14|735.74|736.24|733.84|0
1658755500000|2022-07-25 13:25:00|736.35|733.95|732.9|730.5|736.71|734.31|732.9|730.5|0
1658755800000|2022-07-25 13:30:00|733.14|730.74|725.3|722.9|734.57|732.17|724.82|722.42|0
1658756100000|2022-07-25 13:35:00|725.77|723.37|719.42|717.02|725.77|723.37|716.33|713.93|0
1658756400000|2022-07-25 13:40:00|719.66|717.26|730.93|728.53|732.12|729.72|719.66|717.26|0
1658756700000|2022-07-25 13:45:00|730.46|728.06|726.16|723.76|731.41|729.01|724.02|721.62|0
1658757000000|2022-07-25 13:50:00|725.93|723.53|730.04|727.64|732.12|729.72|725.45|723.05|0
1658757300000|2022-07-25 13:55:00|730.28|727.88|729.74|727.34|734.99|732.59|728.79|726.39|0
1658757600000|2022-07-25 14:00:00|729.98|727.58|729.98|727.58|733.32|730.92|729.27|726.87|0
1658757900000|2022-07-25 14:05:00|730.46|728.06|728.31|725.91|731.17|728.77|722.84|720.44|0
1658758200000|2022-07-25 14:10:00|728.07|725.67|727.59|725.19|732.12|729.72|727.59|725.19|0
1658758500000|2022-07-25 14:15:00|726.88|724.48|721.73|719.33|727.59|725.19|720.06|717.66|0
1658758800000|2022-07-25 14:20:00|721.97|719.57|723.63|721.23|726.49|724.09|721.25|718.85|0
1658759100000|2022-07-25 14:25:00|723.87|721.47|721.25|718.85|726.01|723.61|713.4|711|0
1658759400000|2022-07-25 14:30:00|720.41|718.01|718.15|715.75|723.15|720.75|716.97|714.57|0
1658759700000|2022-07-25 14:35:00|718.63|716.23|720.06|717.66|720.53|718.13|714.59|712.19|0
1658760000000|2022-07-25 14:40:00|718.98|716.58|726.76|724.36|727.71|725.31|717.24|714.84|0
1658760300000|2022-07-25 14:45:00|726.28|723.88|727.71|725.31|729.38|726.98|725.8|723.4|0
1658760600000|2022-07-25 14:50:00|727.47|725.07|727.23|724.83|729.85|727.45|725.8|723.4|0
1658760900000|2022-07-25 14:55:00|726.99|724.59|727.48|725.08|731.28|728.88|725.56|723.16|0
1658761200000|2022-07-25 15:00:00|727|724.6|727.24|724.84|729.86|727.46|725.09|722.69|0
1658761500000|2022-07-25 15:05:00|727.35|724.95|728.9|726.5|730.81|728.41|725.81|723.41|0
1658761800000|2022-07-25 15:10:00|729.14|726.74|720.86|718.46|730.33|727.93|719.54|717.14|0
1658762100000|2022-07-25 15:15:00|720.38|717.98|722.52|720.12|723.23|720.83|718.48|716.08|0
1658762400000|2022-07-25 15:20:00|722.76|720.36|725.85|723.45|726.8|724.4|722.76|720.36|0
1658762700000|2022-07-25 15:25:00|725.61|723.21|731.65|729.25|732.12|729.72|724.5|722.1|0
1658763000000|2022-07-25 15:30:00|731.76|729.36|735.05|732.65|735.7|733.3|730.46|728.06|0
1658763300000|2022-07-25 15:35:00|734.97|732.57|733.3|730.9|736.41|734.01|732.83|730.43|0
1658763600000|2022-07-25 15:40:00|733.54|731.14|734.02|731.62|734.73|732.33|732.59|730.19|0
1658763900000|2022-07-25 15:45:00|733.54|731.14|734.97|732.57|737.83|735.43|733.54|731.14|0
1658764200000|2022-07-25 15:50:00|734.49|732.09|735.21|732.81|735.21|732.81|731.87|729.47|0
1658764500000|2022-07-25 15:55:00|734.73|732.33|734.49|732.09|735.68|733.28|732.58|730.18|0
1658764800000|2022-07-25 16:00:00|734.25|731.85|736.16|733.76|736.4|734|730.91|728.51|0
1658765100000|2022-07-25 16:05:00|735.92|733.52|732.1|729.7|736.16|733.76|732.1|729.7|0
1658765400000|2022-07-25 16:10:00|731.15|728.75|725.67|723.27|732.1|729.7|724.96|722.56|0
1658765700000|2022-07-25 16:15:00|726.39|723.99|725.67|723.27|727.1|724.7|723.06|720.66|0
1658766000000|2022-07-25 16:20:00|725.43|723.03|725.43|723.03|726.38|723.98|723.29|720.89|0
1658766300000|2022-07-25 16:25:00|725.19|722.79|728.29|725.89|728.76|726.36|724.72|722.32|0
1658766600000|2022-07-25 16:30:00|728.05|725.65|733.29|730.89|733.29|730.89|728.05|725.65|0
1658766900000|2022-07-25 16:35:00|733.53|731.13|731.86|729.46|733.76|731.36|731.62|729.22|0
1658767200000|2022-07-25 16:40:00|732.33|729.93|734.24|731.84|736.62|734.22|732.09|729.69|0
1658767500000|2022-07-25 16:45:00|734.95|732.55|738.64|736.24|739.48|737.08|734.24|731.84|0
1658767800000|2022-07-25 16:50:00|738.53|736.13|735.9|733.5|738.53|736.13|734.47|732.07|0
1658768100000|2022-07-25 16:55:00|736.02|733.62|733.28|730.88|736.02|733.62|733.04|730.64|0
1658768400000|2022-07-25 17:00:00|733.04|730.64|735.42|733.02|736.38|733.98|732.8|730.4|0
1658768700000|2022-07-25 17:05:00|735.66|733.26|736.85|734.45|737.33|734.93|733.28|730.88|0
1658769000000|2022-07-25 17:10:00|737.09|734.69|735.18|732.78|737.81|735.41|734.94|732.54|0
1658769300000|2022-07-25 17:15:00|735.42|733.02|734.46|732.06|735.42|733.02|733.51|731.11|0
1658769600000|2022-07-25 17:20:00|734.7|732.3|732.32|729.92|735.18|732.78|731.84|729.44|0
1658769900000|2022-07-25 17:25:00|732.79|730.39|729.7|727.3|732.79|730.39|729.7|727.3|0
1658770200000|2022-07-25 17:30:00|729.93|727.53|730.05|727.65|731.12|728.72|728.74|726.34|0
1658770500000|2022-07-25 17:35:00|729.93|727.53|724.46|722.06|729.93|727.53|724.22|721.82|0
1658770800000|2022-07-25 17:40:00|724.69|722.29|725.17|722.77|726.12|723.72|723.27|720.87|0
1658771100000|2022-07-25 17:45:00|724.93|722.53|724.69|722.29|726.36|723.96|724.21|721.81|0
1658771400000|2022-07-25 17:50:00|724.45|722.05|721.36|718.96|724.69|722.29|720.64|718.24|0
1658771700000|2022-07-25 17:55:00|721.12|718.72|720.4|718|721.36|718.96|720.4|718|0
1658772000000|2022-07-25 18:00:00|720.16|717.76|718.74|716.34|720.88|718.48|718.74|716.34|0
1658772300000|2022-07-25 18:05:00|718.5|716.1|719.69|717.29|722.07|719.67|718.26|715.86|0
1658772600000|2022-07-25 18:10:00|719.45|717.05|721.59|719.19|722.54|720.14|719.45|717.05|0
1658772900000|2022-07-25 18:15:00|721.35|718.95|717.89|715.49|721.82|719.42|717.54|715.14|0
1658773200000|2022-07-25 18:20:00|717.78|715.38|719.2|716.8|719.92|717.52|716.35|713.95|0
1658773500000|2022-07-25 18:25:00|718.97|716.57|718.25|715.85|719.68|717.28|717.06|714.66|0
1658773800000|2022-07-25 18:30:00|718.49|716.09|718.25|715.85|719.44|717.04|716.11|713.71|0
1658774100000|2022-07-25 18:35:00|718.49|716.09|719.91|717.51|721.58|719.18|718.25|715.85|0
1658774400000|2022-07-25 18:40:00|720.15|717.75|721.1|718.7|722.53|720.13|719.44|717.04|0
1658774700000|2022-07-25 18:45:00|721.34|718.94|716.34|713.94|721.34|718.94|714.44|712.04|0
1658775000000|2022-07-25 18:50:00|716.58|714.18|715.39|712.99|717.53|715.13|714.2|711.8|0
1658775300000|2022-07-25 18:55:00|715.63|713.23|712.69|710.29|717.53|715.13|712.45|710.05|0
1658775600000|2022-07-25 19:00:00|713.64|711.24|710.79|708.39|716.97|714.57|710.08|707.68|0
1658775900000|2022-07-25 19:05:00|710.08|707.68|711.97|709.57|712.45|710.05|708.41|706.01|0
1658776200000|2022-07-25 19:10:00|712.21|709.81|711.74|709.34|713.16|710.76|710.07|707.67|0
1658776500000|2022-07-25 19:15:00|711.97|709.57|712.8|710.4|713.87|711.47|709.36|706.96|0
1658776800000|2022-07-25 19:20:00|712.68|710.28|716.96|714.56|717.2|714.8|711.97|709.57|0
1658777100000|2022-07-25 19:25:00|717.2|714.8|713.27|710.87|717.67|715.27|712.68|710.28|0
1658777400000|2022-07-25 19:30:00|711.97|709.57|711.97|709.57|715.29|712.89|711.02|708.62|0
1658777700000|2022-07-25 19:35:00|712.2|709.8|718.86|716.46|719.33|716.93|712.2|709.8|0
1658778000000|2022-07-25 19:40:00|718.62|716.22|718.86|716.46|720.76|718.36|716.48|714.08|0
1658778300000|2022-07-25 19:45:00|719.09|716.69|721.24|718.84|721.71|719.31|717.9|715.5|0
1658778600000|2022-07-25 19:50:00|721.01|718.61|726.81|724.41|727.05|724.65|721.01|718.61|0
1658778900000|2022-07-25 19:55:00|727.53|725.13|729.67|727.27|732.54|730.14|727.05|724.65|0
1658779200000|2022-07-25 20:00:00|731.82|729.42|736.12|733.72|736.12|733.72|731.82|729.42|0
1658779500000|2022-07-25 20:05:00|735.64|733.24|734.6|732.2|735.64|733.24|734.21|731.81|0
1658779800000|2022-07-25 20:10:00|734.84|732.44|734.36|731.96|735.55|733.15|733.64|731.24|0
1658780100000|2022-07-25 20:15:00|734.8|732|725.26|722.46|735.75|732.95|724.3|721.5|0
1658780400000|2022-07-25 20:20:00|725.13|722.33|725.02|722.22|728.35|725.55|723.83|721.03|0
1658780700000|2022-07-25 20:25:00|724.78|721.98|724.18|721.38|725.97|723.17|723.83|721.03|0
1658781000000|2022-07-25 20:30:00|724.06|721.26|723.82|721.02|724.54|721.74|722.63|719.83|0
1658781300000|2022-07-25 20:35:00|724.06|721.26|724.3|721.5|724.54|721.74|723.59|720.79|0
1658781600000|2022-07-25 20:40:00|724.17|721.37|725.13|722.33|725.25|722.45|724.06|721.26|0
1658781900000|2022-07-25 20:45:00|725.25|722.45|725.25|722.45|725.73|722.93|725.25|722.45|0
1658782200000|2022-07-25 20:50:00|725.01|722.21|724.06|721.26|725.72|722.92|723.34|720.54|0
1658782500000|2022-07-25 20:55:00|723.82|721.02|723.22|720.42|724.65|721.85|723.1|720.3|0
1658782800000|2022-07-25 21:00:00|723.37|720.57|723.37|720.57|723.43|720.63|723.12|720.32|0
1658783100000|2022-07-25 21:05:00|723.4|720.6|721.42|718.62|723.4|720.6|721.32|718.52|0
1658783400000|2022-07-25 21:10:00|721.14|718.34|720.13|717.33|721.57|718.77|720.02|717.22|0
1658783700000|2022-07-25 21:15:00|719.92|717.12|719.48|716.68|719.92|717.12|719.16|716.36|0
1658784000000|2022-07-25 21:20:00|719.23|716.43|719.72|716.92|719.93|717.13|719.03|716.23|0
1658784300000|2022-07-25 21:25:00|719.76|716.96|719.7|716.9|719.9|717.1|719.03|716.23|0
1658784600000|2022-07-25 21:30:00|719.74|716.94|718.64|715.84|719.74|716.94|718.64|715.84|0
1658784900000|2022-07-25 21:35:00|718.75|715.95|717.75|714.95|718.75|715.95|717.57|714.77|0
1658785200000|2022-07-25 21:40:00|717.64|714.84|717.36|714.56|717.78|714.98|716.73|713.93|0
1658785500000|2022-07-25 21:45:00|717.57|714.77|716.68|713.88|717.57|714.77|716.24|713.44|0
1658785800000|2022-07-25 21:50:00|716.98|714.18|717.41|714.61|717.76|714.96|716.75|713.95|0
1658786100000|2022-07-25 21:55:00|717.34|714.54|717.66|714.86|718.25|715.45|717.2|714.4|0
1658786400000|2022-07-25 22:00:00|719.86|717.06|718.32|715.52|720.7|717.9|717.37|714.57|0
1658786700000|2022-07-25 22:05:00|718.2|715.4|718.79|715.99|719.27|716.47|718.2|715.4|0
1658787000000|2022-07-25 22:10:00|719.03|716.23|718.79|715.99|719.51|716.71|717.6|714.8|0
1658787300000|2022-07-25 22:15:00|719.03|716.23|719.98|717.18|720.46|717.66|719.03|716.23|0
1658787600000|2022-07-25 22:20:00|719.74|716.94|718.79|715.99|719.74|716.94|718.79|715.99|0
1658787900000|2022-07-25 22:25:00|718.55|715.75|718.07|715.27|718.55|715.75|717.84|715.04|0
1658788200000|2022-07-25 22:30:00|717.84|715.04|719.5|716.7|720.21|717.41|717.36|714.56|0
1658788500000|2022-07-25 22:35:00|719.74|716.94|719.97|717.17|721.16|718.36|719.61|716.81|0
1658788800000|2022-07-25 22:40:00|720.21|717.41|719.73|716.93|720.21|717.41|719.26|716.46|0
1658789100000|2022-07-25 22:45:00|719.97|717.17|719.02|716.22|719.97|717.17|718.78|715.98|0
1658789400000|2022-07-25 22:50:00|718.9|716.1|718.54|715.74|718.9|716.1|718.18|715.38|0
1658789700000|2022-07-25 22:55:00|718.3|715.5|720.21|717.41|720.32|717.52|718.07|715.27|0
1658790000000|2022-07-25 23:00:00|719.97|717.17|719.84|717.04|719.97|717.17|719.25|716.45|0
1658790300000|2022-07-25 23:05:00|720.2|717.4|719.01|716.21|720.32|717.52|719.01|716.21|0
1658790600000|2022-07-25 23:10:00|719.25|716.45|719.01|716.21|719.49|716.69|718.54|715.74|0
1658790900000|2022-07-25 23:15:00|718.77|715.97|718.77|715.97|718.77|715.97|718.3|715.5|0
1658791200000|2022-07-25 23:20:00|718.89|716.09|718.77|715.97|718.89|716.09|718.29|715.49|0
1658791500000|2022-07-25 23:25:00|718.53|715.73|716.39|713.59|718.53|715.73|716.15|713.35|0
1658791800000|2022-07-25 23:30:00|716.15|713.35|717.34|714.54|717.34|714.54|715.55|712.75|0
1658792100000|2022-07-25 23:35:00|717.1|714.3|716.15|713.35|717.1|714.3|715.67|712.87|0
1658792400000|2022-07-25 23:40:00|716.03|713.23|715.91|713.11|716.15|713.35|715.2|712.4|0
1658792700000|2022-07-25 23:45:00|716.62|713.82|716.86|714.06|717.34|714.54|716.15|713.35|0
1658793000000|2022-07-25 23:50:00|716.62|713.82|716.86|714.06|717.33|714.53|716.02|713.22|0
1658793300000|2022-07-25 23:55:00|716.62|713.82|717.81|715.01|718.05|715.25|716.62|713.82|0
1658793600000|2022-07-26 00:00:00|717.57|714.77|718.76|715.96|719|716.2|717.09|714.29|0
1658793900000|2022-07-26 00:05:00|719|716.2|718.39|715.59|719.71|716.91|716.97|714.17|0
1658794200000|2022-07-26 00:10:00|718.28|715.48|717.09|714.29|718.76|715.96|716.61|713.81|0
1658794500000|2022-07-26 00:15:00|716.85|714.05|717.09|714.29|718.04|715.24|714.47|711.67|0
1658794800000|2022-07-26 00:20:00|717.2|714.4|714.47|711.67|717.56|714.76|714.47|711.67|0
1658795100000|2022-07-26 00:25:00|714.58|711.78|716.61|713.81|717.08|714.28|714.58|711.78|0
1658795400000|2022-07-26 00:30:00|716.72|713.92|714.47|711.67|717.08|714.28|713.99|711.19|0
1658795700000|2022-07-26 00:35:00|714.23|711.43|715.18|712.38|715.65|712.85|713.28|710.48|0
1658796000000|2022-07-26 00:40:00|715.42|712.62|714.58|711.78|715.89|713.09|714.46|711.66|0
1658796300000|2022-07-26 00:45:00|714.46|711.66|713.27|710.47|714.46|711.66|712.09|709.29|0
1658796600000|2022-07-26 00:50:00|713.39|710.59|713.27|710.47|713.99|711.19|712.44|709.64|0
1658796900000|2022-07-26 00:55:00|713.15|710.35|714.46|711.66|714.7|711.9|712.56|709.76|0
1658797200000|2022-07-26 01:00:00|714.33|711.53|715.17|712.37|715.88|713.08|713.98|711.18|0
1658797500000|2022-07-26 01:05:00|715.52|712.72|715.88|713.08|715.88|713.08|714.46|711.66|0
1658797800000|2022-07-26 01:10:00|716.23|713.43|716.59|713.79|717.07|714.27|715.64|712.84|0
1658798100000|2022-07-26 01:15:00|716.83|714.03|717.66|714.86|718.02|715.22|716.36|713.56|0
1658798400000|2022-07-26 01:20:00|717.54|714.74|718.49|715.69|719.68|716.88|717.54|714.74|0
1658798700000|2022-07-26 01:25:00|718.73|715.93|720.63|717.83|721.11|718.31|718.02|715.22|0
1658799000000|2022-07-26 01:30:00|720.87|718.07|719.44|716.64|721.35|718.55|718.84|716.04|0
1658799300000|2022-07-26 01:35:00|719.56|716.76|719.03|716.23|719.98|717.18|718.55|715.75|0
1658799600000|2022-07-26 01:40:00|718.91|716.11|720.69|717.89|721.17|718.37|718.32|715.52|0
1658799900000|2022-07-26 01:45:00|720.57|717.77|718.55|715.75|720.57|717.77|718.08|715.28|0
1658800200000|2022-07-26 01:50:00|718.66|715.86|718.31|715.51|719.03|716.23|717.84|715.04|0
1658800500000|2022-07-26 01:55:00|718.43|715.63|717.83|715.03|718.55|715.75|716.88|714.08|0
1658800800000|2022-07-26 02:00:00|717.71|714.91|716.05|713.25|717.83|715.03|715.69|712.89|0
1658801100000|2022-07-26 02:05:00|715.81|713.01|718.07|715.27|718.31|715.51|715.69|712.89|0
1658801400000|2022-07-26 02:10:00|718.54|715.74|719.02|716.22|719.02|716.22|717.59|714.79|0
1658801700000|2022-07-26 02:15:00|718.78|715.98|718.07|715.27|719.02|716.22|717.59|714.79|0
1658802000000|2022-07-26 02:20:00|717.94|715.14|718.89|716.09|719.25|716.45|717.35|714.55|0
1658802300000|2022-07-26 02:25:00|718.78|715.98|719.01|716.21|719.49|716.69|718.54|715.74|0
1658802600000|2022-07-26 02:30:00|718.78|715.98|719.49|716.69|719.96|717.16|718.06|715.26|0
1658802900000|2022-07-26 02:35:00|719.72|716.92|721.39|718.59|722.82|720.02|719.72|716.92|0
1658803200000|2022-07-26 02:40:00|721.5|718.7|721.62|718.82|723.05|720.25|721.39|718.59|0
1658803500000|2022-07-26 02:45:00|722.1|719.3|723.53|720.73|723.53|720.73|721.86|719.06|0
1658803800000|2022-07-26 02:50:00|723.4|720.6|722.69|719.89|723.76|720.96|722.69|719.89|0
1658804100000|2022-07-26 02:55:00|722.57|719.77|721.38|718.58|722.69|719.89|720.91|718.11|0
1658804400000|2022-07-26 03:00:00|721.26|718.46|721.62|718.82|722.33|719.53|720.9|718.1|0
1658804700000|2022-07-26 03:05:00|721.86|719.06|722.09|719.29|722.81|720.01|721.85|719.05|0
1658805000000|2022-07-26 03:10:00|722.21|719.41|722.92|720.12|723.28|720.48|722.21|719.41|0
1658805300000|2022-07-26 03:15:00|722.68|719.88|722.33|719.53|723.04|720.24|722.09|719.29|0
1658805600000|2022-07-26 03:20:00|722.09|719.29|722.09|719.29|722.8|720|721.85|719.05|0
1658805900000|2022-07-26 03:25:00|722.32|719.52|722.32|719.52|722.32|719.52|721.37|718.57|0
1658806200000|2022-07-26 03:30:00|722.56|719.76|722.2|719.4|722.8|720|721.96|719.16|0
1658806500000|2022-07-26 03:35:00|722.32|719.52|721.24|718.44|722.8|720|721.13|718.33|0
1658806800000|2022-07-26 03:40:00|721.37|718.57|721.13|718.33|721.48|718.68|719.94|717.14|0
1658807100000|2022-07-26 03:45:00|720.89|718.09|719.94|717.14|720.89|718.09|719.94|717.14|0
1658807400000|2022-07-26 03:50:00|719.81|717.01|720.17|717.37|720.41|717.61|719.7|716.9|0
1658807700000|2022-07-26 03:55:00|720.29|717.49|721.12|718.32|721.12|718.32|720.17|717.37|0
1658808000000|2022-07-26 04:00:00|721.36|718.56|720.41|717.61|721.48|718.68|720.41|717.61|0
1658808300000|2022-07-26 04:05:00|720.52|717.72|720.17|717.37|720.76|717.96|719.93|717.13|0
1658808600000|2022-07-26 04:10:00|720.28|717.48|720.17|717.37|720.64|717.84|720.17|717.37|0
1658808900000|2022-07-26 04:15:00|720.28|717.48|719.45|716.65|720.4|717.6|719.45|716.65|0
1658809200000|2022-07-26 04:20:00|719.21|716.41|719.45|716.65|719.69|716.89|718.74|715.94|0
1658809500000|2022-07-26 04:25:00|719.21|716.41|718.5|715.7|719.21|716.41|718.26|715.46|0
1658809800000|2022-07-26 04:30:00|718.74|715.94|719.21|716.41|719.45|716.65|718.74|715.94|0
1658810100000|2022-07-26 04:35:00|718.97|716.17|718.73|715.93|719.21|716.41|718.73|715.93|0
1658810400000|2022-07-26 04:40:00|718.85|716.05|719.21|716.41|719.21|716.41|718.73|715.93|0
1658810700000|2022-07-26 04:45:00|719.44|716.64|719.68|716.88|719.92|717.12|719.44|716.64|0
1658811000000|2022-07-26 04:50:00|719.92|717.12|720.39|717.59|720.87|718.07|719.92|717.12|0
1658811300000|2022-07-26 04:55:00|720.63|717.83|720.63|717.83|721.22|718.42|720.39|717.59|0
1658811600000|2022-07-26 05:00:00|720.5|717.7|721.82|719.02|722.29|719.49|720.39|717.59|0
1658811900000|2022-07-26 05:05:00|722.05|719.25|719.91|717.11|722.05|719.25|719.55|716.75|0
1658812200000|2022-07-26 05:10:00|720.15|717.35|720.15|717.35|720.86|718.06|719.2|716.4|0
1658812500000|2022-07-26 05:15:00|720.39|717.59|718.06|715.26|720.62|717.82|717.71|714.91|0
1658812800000|2022-07-26 05:20:00|718.18|715.38|718.89|716.09|719.37|716.57|717.71|714.91|0
1658813100000|2022-07-26 05:25:00|719.13|716.33|719.61|716.81|720.08|717.28|718.89|716.09|0
1658813400000|2022-07-26 05:30:00|720.08|717.28|719.96|717.16|720.08|717.28|718.77|715.97|0
1658813700000|2022-07-26 05:35:00|720.08|717.28|718.65|715.85|720.56|717.76|718.65|715.85|0
1658814000000|2022-07-26 05:40:00|718.89|716.09|719.6|716.8|719.6|716.8|718.41|715.61|0
1658814300000|2022-07-26 05:45:00|719.36|716.56|719.95|717.15|720.31|717.51|719.13|716.33|0
1658814600000|2022-07-26 05:50:00|719.84|717.04|720.79|717.99|721.03|718.23|719.6|716.8|0
1658814900000|2022-07-26 05:55:00|721.03|718.23|720.79|717.99|721.85|719.05|720.19|717.39|0
1658815200000|2022-07-26 06:00:00|720.31|717.51|721.74|718.94|723.4|720.6|720.07|717.27|0
1658815500000|2022-07-26 06:05:00|721.5|718.7|719.95|717.15|721.74|718.94|719.95|717.15|0
1658815800000|2022-07-26 06:10:00|719.83|717.03|719.59|716.79|720.54|717.74|719.12|716.32|0
1658816100000|2022-07-26 06:15:00|719.47|716.67|718.52|715.72|719.94|717.14|718.16|715.36|0
1658816400000|2022-07-26 06:20:00|718.64|715.84|719.06|716.26|719.3|716.5|718.11|715.31|0
1658816700000|2022-07-26 06:25:00|719.3|716.5|720.73|717.93|720.84|718.04|719.06|716.26|0
1658817000000|2022-07-26 06:30:00|720.49|717.69|718.94|716.14|721.2|718.4|718.59|715.79|0
1658817300000|2022-07-26 06:35:00|718.7|715.9|720.25|717.45|720.73|717.93|716.92|714.12|0
1658817600000|2022-07-26 06:40:00|720.01|717.21|720.36|717.56|720.96|718.16|719.54|716.74|0
1658817900000|2022-07-26 06:45:00|720.49|717.69|719.06|716.26|720.72|717.92|718.7|715.9|0
1658818200000|2022-07-26 06:50:00|718.58|715.78|718.82|716.02|719.65|716.85|718.34|715.54|0
1658818500000|2022-07-26 06:55:00|718.46|715.66|719.29|716.49|719.53|716.73|717.74|714.94|0
1658818800000|2022-07-26 07:00:00|719.53|716.73|720.72|717.92|722.74|719.94|718.82|716.02|0
1658819100000|2022-07-26 07:05:00|720.76|718.36|719.33|716.93|721.47|719.07|718.85|716.45|0
1658819400000|2022-07-26 07:10:00|719.2|716.8|717.66|715.26|720.28|717.88|717.66|715.26|0
1658819700000|2022-07-26 07:15:00|717.42|715.02|721.34|718.94|721.34|718.94|716.47|714.07|0
1658820000000|2022-07-26 07:20:00|721.46|719.06|720.39|717.99|722.42|720.02|719.8|717.4|0
1658820300000|2022-07-26 07:25:00|720.27|717.87|721.22|718.82|723.13|720.73|720.27|717.87|0
1658820600000|2022-07-26 07:30:00|721.1|718.7|721.22|718.82|723.13|720.73|720.27|717.87|0
1658820900000|2022-07-26 07:35:00|720.98|718.58|720.03|717.63|721.57|719.17|719.08|716.68|0
1658821200000|2022-07-26 07:40:00|720.27|717.87|719.43|717.03|721.33|718.93|719.31|716.91|0
1658821500000|2022-07-26 07:45:00|719.55|717.15|721.93|719.53|722.17|719.77|719.31|716.91|0
1658821800000|2022-07-26 07:50:00|722.17|719.77|723.12|720.72|723.36|720.96|722.17|719.77|0
1658822100000|2022-07-26 07:55:00|722.88|720.48|723.36|720.96|724.79|722.39|722.41|720.01|0
1658822400000|2022-07-26 08:00:00|723.59|721.19|721.93|719.53|723.83|721.43|721.69|719.29|0
1658822700000|2022-07-26 08:05:00|722.16|719.76|720.26|717.86|722.16|719.76|719.54|717.14|0
1658823000000|2022-07-26 08:10:00|720.02|717.62|718.59|716.19|720.73|718.33|718.12|715.72|0
1658823300000|2022-07-26 08:15:00|718.35|715.95|719.54|717.14|719.54|717.14|717.4|715|0
1658823600000|2022-07-26 08:20:00|719.42|717.02|720.02|717.62|720.49|718.09|719.06|716.66|0
1658823900000|2022-07-26 08:25:00|720.13|717.73|720.73|718.33|721.21|718.81|719.54|717.14|0
1658824200000|2022-07-26 08:30:00|720.49|718.09|721.92|719.52|722.87|720.47|720.25|717.85|0
1658824500000|2022-07-26 08:35:00|721.68|719.28|721.2|718.8|721.92|719.52|720.25|717.85|0
1658824800000|2022-07-26 08:40:00|721.44|719.04|721.55|719.15|721.91|719.51|720.84|718.44|0
1658825100000|2022-07-26 08:45:00|721.44|719.04|720.72|718.32|721.91|719.51|720.01|717.61|0
1658825400000|2022-07-26 08:50:00|720.84|718.44|721.91|719.51|721.91|719.51|720.72|718.32|0
1658825700000|2022-07-26 08:55:00|722.02|719.62|721.07|718.67|722.62|720.22|720.96|718.56|0
1658826000000|2022-07-26 09:00:00|721.19|718.79|724.53|722.13|724.53|722.13|721.19|718.79|0
1658826300000|2022-07-26 09:05:00|724.4|722|723.57|721.17|725.48|723.08|722.73|720.33|0
1658826600000|2022-07-26 09:10:00|723.33|720.93|722.73|720.33|724.05|721.65|721.9|719.5|0
1658826900000|2022-07-26 09:15:00|722.62|720.22|721.43|719.03|722.97|720.57|720.95|718.55|0
1658827200000|2022-07-26 09:20:00|721.19|718.79|721.19|718.79|722.02|719.62|720.47|718.07|0
1658827500000|2022-07-26 09:25:00|720.95|718.55|719.76|717.36|721.19|718.79|719.28|716.88|0
1658827800000|2022-07-26 09:30:00|719.52|717.12|718.92|716.52|719.99|717.59|718.33|715.93|0
1658828100000|2022-07-26 09:35:00|719.04|716.64|719.52|717.12|719.99|717.59|717.61|715.21|0
1658828400000|2022-07-26 09:40:00|719.63|717.23|720.47|718.07|720.7|718.3|719.28|716.88|0
1658828700000|2022-07-26 09:45:00|720.34|717.94|721.65|719.25|722.85|720.45|720.34|717.94|0
1658829000000|2022-07-26 09:50:00|721.42|719.02|722.61|720.21|722.84|720.44|721.42|719.02|0
1658829300000|2022-07-26 09:55:00|722.37|719.97|722.24|719.84|722.61|720.21|721.89|719.49|0
1658829600000|2022-07-26 10:00:00|722|719.6|722.24|719.84|722.84|720.44|721.41|719.01|0
1658829900000|2022-07-26 10:05:00|722.13|719.73|721.65|719.25|723.91|721.51|720.46|718.06|0
1658830200000|2022-07-26 10:10:00|722.12|719.72|719.86|717.46|723.08|720.68|719.86|717.46|0
1658830500000|2022-07-26 10:15:00|719.98|717.58|717.6|715.2|720.69|718.29|717.6|715.2|0
1658830800000|2022-07-26 10:20:00|717.36|714.96|713.91|711.51|717.36|714.96|713.56|711.16|0
1658831100000|2022-07-26 10:25:00|713.79|711.39|715.22|712.82|715.69|713.29|712.37|709.97|0
1658831400000|2022-07-26 10:30:00|714.98|712.58|713.79|711.39|716.88|714.48|713.08|710.68|0
1658831700000|2022-07-26 10:35:00|713.55|711.15|713.31|710.91|713.79|711.39|712.24|709.84|0
1658832000000|2022-07-26 10:40:00|713.55|711.15|714.85|712.45|714.97|712.57|712.12|709.72|0
1658832300000|2022-07-26 10:45:00|714.97|712.57|716.4|714|716.88|714.48|714.97|712.57|0
1658832600000|2022-07-26 10:50:00|716.16|713.76|717.83|715.43|718.3|715.9|714.85|712.45|0
1658832900000|2022-07-26 10:55:00|717.59|715.19|716.63|714.23|717.83|715.43|716.16|713.76|0
1658833200000|2022-07-26 11:00:00|716.75|714.35|718.3|715.9|718.54|716.14|714.02|711.62|0
1658833500000|2022-07-26 11:05:00|717.82|715.42|716.87|714.47|718.77|716.37|716.39|713.99|0
1658833800000|2022-07-26 11:10:00|716.63|714.23|714.96|712.56|717.34|714.94|713.54|711.14|0
1658834100000|2022-07-26 11:15:00|715.2|712.8|714.25|711.85|716.63|714.23|714.25|711.85|0
1658834400000|2022-07-26 11:20:00|714.01|711.61|714.96|712.56|715.91|713.51|714.01|711.61|0
1658834700000|2022-07-26 11:25:00|715.2|712.8|717.34|714.94|718.29|715.89|714.96|712.56|0
1658835000000|2022-07-26 11:30:00|717.58|715.18|718.05|715.65|719|716.6|717.57|715.17|0
1658835300000|2022-07-26 11:35:00|717.81|715.41|718.16|715.76|718.52|716.12|717.1|714.7|0
1658835600000|2022-07-26 11:40:00|718.29|715.89|717.33|714.93|718.52|716.12|716.38|713.98|0
1658835900000|2022-07-26 11:45:00|717.57|715.17|718.76|716.36|718.76|716.36|717.33|714.93|0
1658836200000|2022-07-26 11:50:00|718.87|716.47|718.04|715.64|719.95|717.55|717.68|715.28|0
1658836500000|2022-07-26 11:55:00|717.81|715.41|715.66|713.26|718.04|715.64|715.3|712.9|0
1658836800000|2022-07-26 12:00:00|715.43|713.03|716.85|714.45|716.85|714.45|715.19|712.79|0
1658837100000|2022-07-26 12:05:00|717.09|714.69|717.8|715.4|718.28|715.88|716.85|714.45|0
1658837400000|2022-07-26 12:10:00|718.04|715.64|717.56|715.16|718.99|716.59|717.56|715.16|0
1658837700000|2022-07-26 12:15:00|717.44|715.04|714.47|712.07|718.04|715.64|713.99|711.59|0
1658838000000|2022-07-26 12:20:00|714.23|711.83|717.32|714.92|717.32|714.92|714.23|711.83|0
1658838300000|2022-07-26 12:25:00|717.56|715.16|717.79|715.39|718.75|716.35|717.08|714.68|0
1658838600000|2022-07-26 12:30:00|717.56|715.16|718.98|716.58|719.22|716.82|717.56|715.16|0
1658838900000|2022-07-26 12:35:00|719.22|716.82|719.46|717.06|720.52|718.12|718.51|716.11|0
1658839200000|2022-07-26 12:40:00|719.22|716.82|716.12|713.72|719.46|717.06|716.12|713.72|0
1658839500000|2022-07-26 12:45:00|716.36|713.96|713.27|710.87|716.6|714.2|712.79|710.39|0
1658839800000|2022-07-26 12:50:00|713.03|710.63|713.98|711.58|714.93|712.53|711.84|709.44|0
1658840100000|2022-07-26 12:55:00|713.74|711.34|715.64|713.24|715.64|713.24|713.27|710.87|0
1658840400000|2022-07-26 13:00:00|715.41|713.01|716.83|714.43|716.83|714.43|707.57|705.17|0
1658840700000|2022-07-26 13:05:00|717.31|714.91|713.74|711.34|717.78|715.38|713.61|711.21|0
1658841000000|2022-07-26 13:10:00|713.5|711.1|711.12|708.72|714.45|712.05|710.65|708.25|0
1658841300000|2022-07-26 13:15:00|710.88|708.48|710.41|708.01|711.12|708.72|709.7|707.3|0
1658841600000|2022-07-26 13:20:00|710.52|708.12|710.64|708.24|712.07|709.67|710.41|708.01|0
1658841900000|2022-07-26 13:25:00|711.12|708.72|714.21|711.81|715.16|712.76|708.74|706.34|0
1658842200000|2022-07-26 13:30:00|713.49|711.09|708.02|705.62|715.87|713.47|706.83|704.43|0
1658842500000|2022-07-26 13:35:00|707.78|705.38|711.82|709.42|712.53|710.13|705.88|703.48|0
1658842800000|2022-07-26 13:40:00|712.06|709.66|707.3|704.9|713.96|711.56|707.3|704.9|0
1658843100000|2022-07-26 13:45:00|707.07|704.67|705.08|702.68|707.3|704.9|702.08|699.68|0
1658843400000|2022-07-26 13:50:00|705.32|702.92|708.16|705.76|711.96|709.56|705.08|702.68|0
1658843700000|2022-07-26 13:55:00|708.64|706.24|708.64|706.24|710.3|707.9|706.26|703.86|0
1658844000000|2022-07-26 14:00:00|706.61|704.21|711.25|708.85|713.15|710.75|701.28|698.88|0
1658844300000|2022-07-26 14:05:00|711.48|709.08|709.58|707.18|712.43|710.03|708.87|706.47|0
1658844600000|2022-07-26 14:10:00|709.34|706.94|704.6|702.2|711.96|709.56|703.41|701.01|0
1658844900000|2022-07-26 14:15:00|705.07|702.67|704.83|702.43|707.44|705.04|703.41|701.01|0
1658845200000|2022-07-26 14:20:00|705.07|702.67|700.09|697.69|705.54|703.14|699.85|697.45|0
1658845500000|2022-07-26 14:25:00|700.33|697.93|701.75|699.35|702.93|700.53|699.62|697.22|0
1658845800000|2022-07-26 14:30:00|701.51|699.11|699.73|697.33|702.22|699.82|698.19|695.79|0
1658846100000|2022-07-26 14:35:00|700.09|697.69|700.56|698.16|702.22|699.82|698.19|695.79|0
1658846400000|2022-07-26 14:40:00|700.09|697.69|701.51|699.11|702.93|700.53|699.14|696.74|0
1658846700000|2022-07-26 14:45:00|701.74|699.34|702.45|700.05|703.88|701.48|701.5|699.1|0
1658847000000|2022-07-26 14:50:00|702.21|699.81|699.37|696.97|703.64|701.24|699.37|696.97|0
1658847300000|2022-07-26 14:55:00|698.66|696.26|705.29|702.89|705.29|702.89|697.95|695.55|0
1658847600000|2022-07-26 15:00:00|704.82|702.42|701.5|699.1|706.95|704.55|701.5|699.1|0
1658847900000|2022-07-26 15:05:00|701.26|698.86|697.23|694.83|701.26|698.86|696.05|693.65|0
1658848200000|2022-07-26 15:10:00|697|694.6|699.21|696.81|699.45|697.05|697|694.6|0
1658848500000|2022-07-26 15:15:00|699.92|697.52|698.5|696.1|700.63|698.23|697.55|695.15|0
1658848800000|2022-07-26 15:20:00|698.26|695.86|694.95|692.55|698.97|696.57|694.48|692.08|0
1658849100000|2022-07-26 15:25:00|695.18|692.78|691.09|688.69|695.42|693.02|689.99|687.59|0
1658849400000|2022-07-26 15:30:00|690.86|688.46|691.33|688.93|691.56|689.16|687.79|685.39|0
1658849700000|2022-07-26 15:35:00|690.97|688.57|688.73|686.33|691.44|689.04|687.32|684.92|0
1658850000000|2022-07-26 15:40:00|688.49|686.09|690.62|688.22|692.27|689.87|688.02|685.62|0
1658850300000|2022-07-26 15:45:00|690.85|688.45|687.78|685.38|691.09|688.69|687.55|685.15|0
1658850600000|2022-07-26 15:50:00|687.31|684.91|683.78|681.38|689.67|687.27|682.83|680.43|0
1658850900000|2022-07-26 15:55:00|683.54|681.14|683.77|681.37|686.37|683.97|683.07|680.67|0
1658851200000|2022-07-26 16:00:00|683.54|681.14|686.36|683.96|686.36|683.96|682.13|679.73|0
1658851500000|2022-07-26 16:05:00|686.13|683.73|685.42|683.02|687.31|684.91|683.3|680.9|0
1658851800000|2022-07-26 16:10:00|685.18|682.78|684|681.6|685.42|683.02|682.36|679.96|0
1658852100000|2022-07-26 16:15:00|684.24|681.84|686.71|684.31|688.25|685.85|684.24|681.84|0
1658852400000|2022-07-26 16:20:00|686.59|684.19|688.95|686.55|689.66|687.26|684.47|682.07|0
1658852700000|2022-07-26 16:25:00|689.42|687.02|689.42|687.02|690.36|687.96|687.06|684.66|0
1658853000000|2022-07-26 16:30:00|689.66|687.26|693.19|690.79|693.19|690.79|689.66|687.26|0
1658853300000|2022-07-26 16:35:00|693.43|691.03|690.6|688.2|693.9|691.5|690.36|687.96|0
1658853600000|2022-07-26 16:40:00|690.36|687.96|687.53|685.13|690.36|687.96|687.29|684.89|0
1658853900000|2022-07-26 16:45:00|687.76|685.36|690.12|687.72|691.06|688.66|686.58|684.18|0
1658854200000|2022-07-26 16:50:00|690.36|687.96|693.26|690.86|693.26|690.86|690.12|687.72|0
1658854500000|2022-07-26 16:55:00|693.03|690.63|692.79|690.39|694.44|692.04|692.08|689.68|0
1658854800000|2022-07-26 17:00:00|693.02|690.62|696.33|693.93|696.33|693.93|691.61|689.21|0
1658855100000|2022-07-26 17:05:00|696.57|694.17|697.67|695.27|697.91|695.51|694.12|691.72|0
1658855400000|2022-07-26 17:10:00|698.14|695.74|695.3|692.9|699.57|697.17|695.06|692.66|0
1658855700000|2022-07-26 17:15:00|695.54|693.14|693.17|690.77|695.54|693.14|692.93|690.53|0
1658856000000|2022-07-26 17:20:00|693.4|691|696.01|693.61|697.67|695.27|692.69|690.29|0
1658856300000|2022-07-26 17:25:00|695.53|693.13|698.14|695.74|698.85|696.45|694.58|692.18|0
1658856600000|2022-07-26 17:30:00|698.37|695.97|691.98|689.58|698.85|696.45|691.98|689.58|0
1658856900000|2022-07-26 17:35:00|691.74|689.34|691.74|689.34|693.64|691.24|691.27|688.87|0
1658857200000|2022-07-26 17:40:00|691.5|689.1|692.69|690.29|693.16|690.76|690.79|688.39|0
1658857500000|2022-07-26 17:45:00|692.68|690.28|690.32|687.92|692.8|690.4|689.61|687.21|0
1658857800000|2022-07-26 17:50:00|690.55|688.15|691.73|689.33|692.92|690.52|689.84|687.44|0
1658858100000|2022-07-26 17:55:00|691.97|689.57|689.37|686.97|692.68|690.28|689.37|686.97|0
1658858400000|2022-07-26 18:00:00|689.6|687.2|696.47|694.07|697.18|694.78|689.37|686.97|0
1658858700000|2022-07-26 18:05:00|696.7|694.3|690.07|687.67|699.31|696.91|689.6|687.2|0
1658859000000|2022-07-26 18:10:00|690.78|688.38|690.54|688.14|692.2|689.8|688.89|686.49|0
1658859300000|2022-07-26 18:15:00|690.31|687.91|686.76|684.36|690.54|688.14|686.29|683.89|0
1658859600000|2022-07-26 18:20:00|686.52|684.12|686.99|684.59|687.94|685.54|685.11|682.71|0
1658859900000|2022-07-26 18:25:00|686.76|684.36|682.51|680.11|687.23|684.83|682.27|679.87|0
1658860200000|2022-07-26 18:30:00|682.27|679.87|680.85|678.45|682.74|680.34|680.38|677.98|0
1658860500000|2022-07-26 18:35:00|681.09|678.69|679.84|677.44|682.74|680.34|679.84|677.44|0
1658860800000|2022-07-26 18:40:00|680.07|677.67|681.66|679.26|682.13|679.73|679.6|677.2|0
1658861100000|2022-07-26 18:45:00|681.42|679.02|680.24|677.84|683.07|680.67|680.24|677.84|0
1658861400000|2022-07-26 18:50:00|680.47|678.07|683.54|681.14|684.95|682.55|679.77|677.37|0
1658861700000|2022-07-26 18:55:00|683.3|680.9|684.48|682.08|684.72|682.32|681.65|679.25|0
1658862000000|2022-07-26 19:00:00|684.01|681.61|680|677.6|685.19|682.79|679.76|677.36|0
1658862300000|2022-07-26 19:05:00|680.23|677.83|679.05|676.65|680.94|678.54|677.17|674.77|0
1658862600000|2022-07-26 19:10:00|678.82|676.42|683.29|680.89|684.95|682.55|678.11|675.71|0
1658862900000|2022-07-26 19:15:00|683.77|681.37|684|681.6|685.89|683.49|683.06|680.66|0
1658863200000|2022-07-26 19:20:00|683.76|681.36|683.67|681.27|686.6|684.2|682.25|679.85|0
1658863500000|2022-07-26 19:25:00|683.9|681.5|684.61|682.21|684.85|682.45|681.54|679.14|0
1658863800000|2022-07-26 19:30:00|685.32|682.92|685.79|683.39|686.97|684.57|682.72|680.32|0
1658864100000|2022-07-26 19:35:00|686.02|683.62|687.68|685.28|687.91|685.51|683.9|681.5|0
1658864400000|2022-07-26 19:40:00|687.91|685.51|683.89|681.49|688.62|686.22|682.95|680.55|0
1658864700000|2022-07-26 19:45:00|684.13|681.73|683.45|681.05|684.84|682.44|680.35|677.95|0
1658865000000|2022-07-26 19:50:00|683.92|681.52|689.82|687.42|689.82|687.42|681.33|678.93|0
1658865300000|2022-07-26 19:55:00|690.53|688.13|685.94|683.54|691.94|689.54|684.06|681.66|0
1658865600000|2022-07-26 20:00:00|685.71|683.31|685.23|682.83|699.66|697.26|679.1|676.7|0
1658865900000|2022-07-26 20:05:00|686.29|683.89|695.87|693.47|697.06|694.66|686.06|683.66|0
1658866200000|2022-07-26 20:10:00|695.64|693.24|693.98|691.58|698.12|695.72|693.98|691.58|0
1658866500000|2022-07-26 20:15:00|695.6|692.8|694.57|691.77|696.7|693.9|693.15|690.35|0
1658866800000|2022-07-26 20:20:00|694.33|691.53|694.44|691.64|694.8|692|693.02|690.22|0
1658867100000|2022-07-26 20:25:00|694.8|692|695.15|692.35|695.27|692.47|693.26|690.46|0
1658867400000|2022-07-26 20:30:00|695.04|692.24|695.75|692.95|695.98|693.18|694.8|692|0
1658867700000|2022-07-26 20:35:00|695.98|693.18|697.28|694.48|698.59|695.79|695.75|692.95|0
1658868000000|2022-07-26 20:40:00|697.88|695.08|696.57|693.77|698.11|695.31|695.74|692.94|0
1658868300000|2022-07-26 20:45:00|696.45|693.65|698.59|695.79|698.94|696.14|696.33|693.53|0
1658868600000|2022-07-26 20:50:00|698.46|695.66|698.35|695.55|699.06|696.26|697.4|694.6|0
1658868900000|2022-07-26 20:55:00|697.87|695.07|701.34|698.54|701.54|698.74|697.4|694.6|0
1658869200000|2022-07-26 21:00:00|701.43|698.63|699.9|697.1|701.61|698.81|698.66|695.86|0
1658869500000|2022-07-26 21:05:00|700.18|697.38|701.82|699.02|701.82|699.02|699.98|697.18|0
1658869800000|2022-07-26 21:10:00|701.58|698.78|701.64|698.84|701.92|699.12|701.58|698.78|0
1658870100000|2022-07-26 21:15:00|701.58|698.78|702.06|699.26|702.31|699.51|701.54|698.74|0
1658870400000|2022-07-26 21:20:00|702.02|699.22|701.29|698.49|702.58|699.78|701.16|698.36|0
1658870700000|2022-07-26 21:25:00|702.16|699.36|702.65|699.85|702.95|700.15|701.81|699.01|0
1658871000000|2022-07-26 21:30:00|702.2|699.4|702.43|699.63|702.92|700.12|702.02|699.22|0
1658871300000|2022-07-26 21:35:00|702.72|699.92|701.78|698.98|702.72|699.92|701.32|698.52|0
1658871600000|2022-07-26 21:40:00|701.7|698.9|699.72|696.92|701.74|698.94|699.09|696.29|0
1658871900000|2022-07-26 21:45:00|699.68|696.88|699.89|697.09|700.13|697.33|699.48|696.68|0
1658872200000|2022-07-26 21:50:00|699.86|697.06|699.92|697.12|699.92|697.12|699.61|696.81|0
1658872500000|2022-07-26 21:55:00|699.96|697.16|701.79|698.99|702.21|699.41|699.96|697.16|0
1658872800000|2022-07-26 22:00:00|701.52|698.72|707.11|704.31|707.11|704.31|701.52|698.72|0
1658873100000|2022-07-26 22:05:00|708.3|705.5|715.67|712.87|715.91|713.11|707.82|705.02|0
1658873400000|2022-07-26 22:10:00|718.06|715.26|716.69|713.89|719.96|717.16|715.86|713.06|0
1658873700000|2022-07-26 22:15:00|716.57|713.77|713.35|710.55|716.57|713.77|713.23|710.43|0
1658874000000|2022-07-26 22:20:00|713.23|710.43|713.71|710.91|714.19|711.39|712.52|709.72|0
1658874300000|2022-07-26 22:25:00|713.82|711.02|711.8|709|713.82|711.02|711.8|709|0
1658874600000|2022-07-26 22:30:00|712.28|709.48|714.18|711.38|714.18|711.38|712.04|709.24|0
1658874900000|2022-07-26 22:35:00|713.94|711.14|709.18|706.38|714.18|711.38|709.18|706.38|0
1658875200000|2022-07-26 22:40:00|709.29|706.49|708.22|705.42|709.65|706.85|707.27|704.47|0
1658875500000|2022-07-26 22:45:00|708.46|705.66|706.79|703.99|709.18|706.38|706.56|703.76|0
1658875800000|2022-07-26 22:50:00|707.03|704.23|706.08|703.28|707.27|704.47|705.6|702.8|0
1658876100000|2022-07-26 22:55:00|706.19|703.39|707.51|704.71|707.74|704.94|706.08|703.28|0
1658876400000|2022-07-26 23:00:00|707.98|705.18|707.27|704.47|709.41|706.61|707.14|704.34|0
1658876700000|2022-07-26 23:05:00|707.5|704.7|708.69|705.89|709.17|706.37|706.55|703.75|0
1658877000000|2022-07-26 23:10:00|708.45|705.65|710.12|707.32|710.83|708.03|707.98|705.18|0
1658877300000|2022-07-26 23:15:00|710.23|707.43|709.88|707.08|710.83|708.03|709.17|706.37|0
1658877600000|2022-07-26 23:20:00|709.99|707.19|709.52|706.72|710.12|707.32|708.69|705.89|0
1658877900000|2022-07-26 23:25:00|709.64|706.84|711.18|708.38|711.31|708.51|709.4|706.6|0
1658878200000|2022-07-26 23:30:00|711.31|708.51|711.78|708.98|712.73|709.93|711.31|708.51|0
1658878500000|2022-07-26 23:35:00|712.02|709.22|713.68|710.88|714.16|711.36|712.02|709.22|0
1658878800000|2022-07-26 23:40:00|713.92|711.12|714.27|711.47|715.11|712.31|713.45|710.65|0
1658879100000|2022-07-26 23:45:00|714.64|711.84|715.83|713.03|715.83|713.03|713.8|711|0
1658879400000|2022-07-26 23:50:00|716.07|713.27|717.02|714.22|717.26|714.46|715.83|713.03|0
1658879700000|2022-07-26 23:55:00|717.26|714.46|714.87|712.07|717.26|714.46|714.63|711.83|0
1658880000000|2022-07-27 00:00:00|715.11|712.31|711.77|708.97|715.82|713.02|711.29|708.49|0
1658880300000|2022-07-27 00:05:00|712.01|709.21|715.11|712.31|715.58|712.78|712.01|709.21|0
1658880600000|2022-07-27 00:10:00|714.87|712.07|714.74|711.94|715.34|712.54|713.91|711.11|0
1658880900000|2022-07-27 00:15:00|715.34|712.54|716.29|713.49|717.01|714.21|715.34|712.54|0
1658881200000|2022-07-27 00:20:00|716.53|713.73|715.82|713.02|717.25|714.45|714.63|711.83|0
1658881500000|2022-07-27 00:25:00|715.34|712.54|715.34|712.54|716.05|713.25|714.86|712.06|0
1658881800000|2022-07-27 00:30:00|715.21|712.41|714.2|711.4|715.21|712.41|713.43|710.63|0
1658882100000|2022-07-27 00:35:00|714.31|711.51|713.96|711.16|714.44|711.64|713.24|710.44|0
1658882400000|2022-07-27 00:40:00|714.07|711.27|715.15|712.35|715.15|712.35|713.24|710.44|0
1658882700000|2022-07-27 00:45:00|715.62|712.82|713.95|711.15|716.1|713.3|713.24|710.44|0
1658883000000|2022-07-27 00:50:00|714.19|711.39|713.72|710.92|714.78|711.98|713.59|710.79|0
1658883300000|2022-07-27 00:55:00|713.95|711.15|713.95|711.15|715.14|712.34|713.95|711.15|0
1658883600000|2022-07-27 01:00:00|713.83|711.03|714.54|711.74|715.14|712.34|713.71|710.91|0
1658883900000|2022-07-27 01:05:00|714.43|711.63|713.95|711.15|714.43|711.63|713.47|710.67|0
1658884200000|2022-07-27 01:10:00|713.82|711.02|712.99|710.19|714.19|711.39|712.99|710.19|0
1658884500000|2022-07-27 01:15:00|713.11|710.31|711.33|708.53|713.23|710.43|710.85|708.05|0
1658884800000|2022-07-27 01:20:00|711.56|708.76|710.49|707.69|712.04|709.24|710.14|707.34|0
1658885100000|2022-07-27 01:25:00|710.61|707.81|709.66|706.86|710.61|707.81|708.94|706.14|0
1658885400000|2022-07-27 01:30:00|709.42|706.62|711.91|709.11|712.75|709.95|708.94|706.14|0
1658885700000|2022-07-27 01:35:00|712.04|709.24|711.08|708.28|712.27|709.47|710.61|707.81|0
1658886000000|2022-07-27 01:40:00|711.32|708.52|709.89|707.09|711.32|708.52|709.65|706.85|0
1658886300000|2022-07-27 01:45:00|710.01|707.21|712.03|709.23|712.03|709.23|709.89|707.09|0
1658886600000|2022-07-27 01:50:00|711.79|708.99|711.79|708.99|711.79|708.99|710.6|707.8|0
1658886900000|2022-07-27 01:55:00|711.67|708.87|711.55|708.75|712.27|709.47|711.08|708.28|0
1658887200000|2022-07-27 02:00:00|711.79|708.99|712.74|709.94|713.69|710.89|711.79|708.99|0
1658887500000|2022-07-27 02:05:00|712.5|709.7|712.26|709.46|712.61|709.81|711.79|708.99|0
1658887800000|2022-07-27 02:10:00|712.14|709.34|711.07|708.27|712.14|709.34|710.36|707.56|0
1658888100000|2022-07-27 02:15:00|711.31|708.51|711.31|708.51|711.31|708.51|710.47|707.67|0
1658888400000|2022-07-27 02:20:00|711.54|708.74|712.02|709.22|712.26|709.46|711.31|708.51|0
1658888700000|2022-07-27 02:25:00|712.26|709.46|711.07|708.27|712.5|709.7|711.07|708.27|0
1658889000000|2022-07-27 02:30:00|711.3|708.5|711.3|708.5|712.26|709.46|711.18|708.38|0
1658889300000|2022-07-27 02:35:00|711.18|708.38|711.54|708.74|711.78|708.98|711.06|708.26|0
1658889600000|2022-07-27 02:40:00|711.3|708.5|711.18|708.38|711.54|708.74|711.06|708.26|0
1658889900000|2022-07-27 02:45:00|711.3|708.5|711.54|708.74|712.01|709.21|711.06|708.26|0
1658890200000|2022-07-27 02:50:00|711.77|708.97|713.2|710.4|713.68|710.88|711.77|708.97|0
1658890500000|2022-07-27 02:55:00|712.96|710.16|712.96|710.16|713.31|710.51|712.48|709.68|0
1658890800000|2022-07-27 03:00:00|713.2|710.4|713.44|710.64|713.67|710.87|712.48|709.68|0
1658891100000|2022-07-27 03:05:00|713.67|710.87|714.39|711.59|714.62|711.82|713.2|710.4|0
1658891400000|2022-07-27 03:10:00|714.5|711.7|715.21|712.41|715.34|712.54|714.39|711.59|0
1658891700000|2022-07-27 03:15:00|715.1|712.3|714.62|711.82|715.81|713.01|714.38|711.58|0
1658892000000|2022-07-27 03:20:00|714.86|712.06|714.62|711.82|714.86|712.06|713.91|711.11|0
1658892300000|2022-07-27 03:25:00|714.73|711.93|714.14|711.34|714.86|712.06|713.9|711.1|0
1658892600000|2022-07-27 03:30:00|714.38|711.58|713.9|711.1|714.38|711.58|713.66|710.86|0
1658892900000|2022-07-27 03:35:00|714.14|711.34|713.66|710.86|714.38|711.58|713.42|710.62|0
1658893200000|2022-07-27 03:40:00|713.42|710.62|713.42|710.62|713.66|710.86|713.18|710.38|0
1658893500000|2022-07-27 03:45:00|713.66|710.86|713.42|710.62|714.14|711.34|713.42|710.62|0
1658893800000|2022-07-27 03:50:00|713.53|710.73|713.66|710.86|713.66|710.86|713.18|710.38|0
1658894100000|2022-07-27 03:55:00|713.9|711.1|713.66|710.86|714.13|711.33|713.66|710.86|0
1658894400000|2022-07-27 04:00:00|713.89|711.09|713.89|711.09|714.13|711.33|713.66|710.86|0
1658894700000|2022-07-27 04:05:00|713.65|710.85|714.61|711.81|714.61|711.81|713.65|710.85|0
1658895000000|2022-07-27 04:10:00|714.84|712.04|715.08|712.28|715.08|712.28|714.6|711.8|0
1658895300000|2022-07-27 04:15:00|715.32|712.52|714.84|712.04|716.03|713.23|714.6|711.8|0
1658895600000|2022-07-27 04:20:00|715.08|712.28|715.55|712.75|715.55|712.75|715.08|712.28|0
1658895900000|2022-07-27 04:25:00|715.67|712.87|715.31|712.51|715.79|712.99|715.31|712.51|0
1658896200000|2022-07-27 04:30:00|715.55|712.75|714.71|711.91|715.55|712.75|714.6|711.8|0
1658896500000|2022-07-27 04:35:00|714.84|712.04|715.07|712.27|715.31|712.51|714.6|711.8|0
1658896800000|2022-07-27 04:40:00|715.42|712.62|716.74|713.94|716.74|713.94|715.31|712.51|0
1658897100000|2022-07-27 04:45:00|716.85|714.05|719.84|717.04|719.84|717.04|716.5|713.7|0
1658897400000|2022-07-27 04:50:00|720.07|717.27|720.07|717.27|721.38|718.58|719.36|716.56|0
1658897700000|2022-07-27 04:55:00|719.83|717.03|720.31|717.51|720.55|717.75|719.6|716.8|0
1658898000000|2022-07-27 05:00:00|720.55|717.75|719.23|716.43|720.79|717.99|719.12|716.32|0
1658898300000|2022-07-27 05:05:00|719.12|716.32|719.59|716.79|719.59|716.79|718.64|715.84|0
1658898600000|2022-07-27 05:10:00|719.47|716.67|720.93|718.13|721.28|718.48|719.35|716.55|0
1658898900000|2022-07-27 05:15:00|721.16|718.36|719.97|717.17|721.88|719.08|719.97|717.17|0
1658899200000|2022-07-27 05:20:00|720.21|717.41|719.25|716.45|720.21|717.41|719.02|716.22|0
1658899500000|2022-07-27 05:25:00|719.02|716.22|721.4|718.6|721.4|718.6|718.78|715.98|0
1658899800000|2022-07-27 05:30:00|721.51|718.71|721.4|718.6|722.83|720.03|720.92|718.12|0
1658900100000|2022-07-27 05:35:00|721.16|718.36|720.2|717.4|722.11|719.31|720.2|717.4|0
1658900400000|2022-07-27 05:40:00|719.96|717.16|720.55|717.75|720.68|717.88|719.72|716.92|0
1658900700000|2022-07-27 05:45:00|720.44|717.64|719.25|716.45|720.68|717.88|718.77|715.97|0
1658901000000|2022-07-27 05:50:00|719.48|716.68|717.81|715.01|719.48|716.68|717.58|714.78|0
1658901300000|2022-07-27 05:55:00|718.05|715.25|719.12|716.32|719.48|716.68|717.81|715.01|0
1658901600000|2022-07-27 06:00:00|718.29|715.49|721.63|718.83|721.63|718.83|717.81|715.01|0
1658901900000|2022-07-27 06:05:00|721.39|718.59|720.43|717.63|721.39|718.59|719.96|717.16|0
1658902200000|2022-07-27 06:10:00|720.55|717.75|720.19|717.39|721.15|718.35|719.95|717.15|0
1658902500000|2022-07-27 06:15:00|720.43|717.63|718.04|715.24|720.67|717.87|718.04|715.24|0
1658902800000|2022-07-27 06:20:00|717.81|715.01|718.76|715.96|719.47|716.67|717.81|715.01|0
1658903100000|2022-07-27 06:25:00|718.52|715.72|718.76|715.96|719.95|717.15|717.8|715|0
1658903400000|2022-07-27 06:30:00|718.28|715.48|718.63|715.83|720.19|717.39|717.92|715.12|0
1658903700000|2022-07-27 06:35:00|718.76|715.96|718.04|715.24|719.71|716.91|718.04|715.24|0
1658904000000|2022-07-27 06:40:00|718.15|715.35|718.39|715.59|719.23|716.43|718.04|715.24|0
1658904300000|2022-07-27 06:45:00|718.51|715.71|716.48|713.68|718.75|715.95|716.48|713.68|0
1658904600000|2022-07-27 06:50:00|716.37|713.57|717.56|714.76|717.56|714.76|715.41|712.61|0
1658904900000|2022-07-27 06:55:00|717.32|714.52|716.36|713.56|717.79|714.99|716.36|713.56|0
1658905200000|2022-07-27 07:00:00|716.6|713.8|718.75|715.95|718.86|716.06|716.13|713.33|0
1658905500000|2022-07-27 07:05:00|718.55|716.15|718.54|716.14|720.09|717.69|718.07|715.67|0
1658905800000|2022-07-27 07:10:00|718.31|715.91|718.3|715.9|720.45|718.05|718.07|715.67|0
1658906100000|2022-07-27 07:15:00|718.18|715.78|720.71|718.31|721.19|718.79|718.06|715.66|0
1658906400000|2022-07-27 07:20:00|720.59|718.19|723.06|720.66|724.01|721.61|719.87|717.47|0
1658906700000|2022-07-27 07:25:00|722.82|720.42|723.41|721.01|723.89|721.49|721.87|719.47|0
1658907000000|2022-07-27 07:30:00|723.53|721.13|721.86|719.46|724.01|721.61|721.74|719.34|0
1658907300000|2022-07-27 07:35:00|722.1|719.7|722.81|720.41|722.82|720.42|721.86|719.46|0
1658907600000|2022-07-27 07:40:00|723.05|720.65|721.14|718.74|723.29|720.89|720.67|718.27|0
1658907900000|2022-07-27 07:45:00|721.02|718.62|722.81|720.41|723.77|721.37|720.67|718.27|0
1658908200000|2022-07-27 07:50:00|723.05|720.65|718.87|716.47|723.05|720.65|718.64|716.24|0
1658908500000|2022-07-27 07:55:00|719|716.6|720.43|718.03|720.43|718.03|718.52|716.12|0
1658908800000|2022-07-27 08:00:00|720.19|717.79|722.92|720.52|722.92|720.52|719.95|717.55|0
1658909100000|2022-07-27 08:05:00|722.81|720.41|726.5|724.1|728.77|726.37|722.44|720.04|0
1658909400000|2022-07-27 08:10:00|726.74|724.34|726.26|723.86|727.81|725.41|726.14|723.74|0
1658909700000|2022-07-27 08:15:00|726.38|723.98|723.93|721.53|727.01|724.61|723.93|721.53|0
1658910000000|2022-07-27 08:20:00|724.04|721.64|722.97|720.57|724.4|722|722.49|720.09|0
1658910300000|2022-07-27 08:25:00|722.73|720.33|722.85|720.45|723.45|721.05|722.02|719.62|0
1658910600000|2022-07-27 08:30:00|722.73|720.33|724.4|722|725.35|722.95|722.73|720.33|0
1658910900000|2022-07-27 08:35:00|724.28|721.88|723.44|721.04|725.11|722.71|723.21|720.81|0
1658911200000|2022-07-27 08:40:00|723.68|721.28|724.4|722|724.75|722.35|722.25|719.85|0
1658911500000|2022-07-27 08:45:00|724.51|722.11|724.39|721.99|724.63|722.23|723.44|721.04|0
1658911800000|2022-07-27 08:50:00|724.27|721.87|724.63|722.23|725.82|723.42|723.44|721.04|0
1658912100000|2022-07-27 08:55:00|724.87|722.47|723.44|721.04|724.87|722.47|723.44|721.04|0
1658912400000|2022-07-27 09:00:00|723.2|720.8|724.39|721.99|724.74|722.34|722.48|720.08|0
1658912700000|2022-07-27 09:05:00|724.5|722.1|725.1|722.7|725.34|722.94|724.39|721.99|0
1658913000000|2022-07-27 09:10:00|724.87|722.47|722.72|720.32|725.1|722.7|722.72|720.32|0
1658913300000|2022-07-27 09:15:00|722.83|720.43|723.43|721.03|723.91|721.51|722.72|720.32|0
1658913600000|2022-07-27 09:20:00|723.67|721.27|722.48|720.08|723.91|721.51|722.35|719.95|0
1658913900000|2022-07-27 09:25:00|722.59|720.19|723.52|721.12|723.52|721.12|722|719.6|0
1658914200000|2022-07-27 09:30:00|723.64|721.24|724.59|722.19|725.07|722.67|722.92|720.52|0
1658914500000|2022-07-27 09:35:00|724.83|722.43|724.35|721.95|726.26|723.86|723.16|720.76|0
1658914800000|2022-07-27 09:40:00|724.47|722.07|724.11|721.71|725.07|722.67|723.4|721|0
1658915100000|2022-07-27 09:45:00|723.87|721.47|721.73|719.33|724.11|721.71|721.25|718.85|0
1658915400000|2022-07-27 09:50:00|722.08|719.68|720.01|717.61|722.08|719.68|719.29|716.89|0
1658915700000|2022-07-27 09:55:00|720.24|717.84|720.96|718.56|720.96|718.56|719.29|716.89|0
1658916000000|2022-07-27 10:00:00|721.2|718.8|719.29|716.89|721.2|718.8|718.33|715.93|0
1658916300000|2022-07-27 10:05:00|719.53|717.13|719.88|717.48|720.24|717.84|718.33|715.93|0
1658916600000|2022-07-27 10:10:00|719.76|717.36|719.05|716.65|719.76|717.36|718.33|715.93|0
1658916900000|2022-07-27 10:15:00|718.92|716.52|718.2|715.8|719.05|716.65|717.85|715.45|0
1658917200000|2022-07-27 10:20:00|718.09|715.69|717.01|714.61|718.57|716.17|716.66|714.26|0
1658917500000|2022-07-27 10:25:00|717.14|714.74|716.9|714.5|719.28|716.88|716.9|714.5|0
1658917800000|2022-07-27 10:30:00|717.01|714.61|717.96|715.56|718.32|715.92|714.99|712.59|0
1658918100000|2022-07-27 10:35:00|718.09|715.69|718.56|716.16|719.28|716.88|717.85|715.45|0
1658918400000|2022-07-27 10:40:00|718.8|716.4|718.8|716.4|719.75|717.35|718.56|716.16|0
1658918700000|2022-07-27 10:45:00|718.08|715.68|717.96|715.56|719.04|716.64|716.89|714.49|0
1658919000000|2022-07-27 10:50:00|717.84|715.44|717.84|715.44|719.03|716.63|717.37|714.97|0
1658919300000|2022-07-27 10:55:00|717.96|715.56|719.03|716.63|719.62|717.22|717.72|715.32|0
1658919600000|2022-07-27 11:00:00|719.27|716.87|716.41|714.01|719.27|716.87|716.17|713.77|0
1658919900000|2022-07-27 11:05:00|716.65|714.25|714.74|712.34|717.12|714.72|714.5|712.1|0
1658920200000|2022-07-27 11:10:00|714.62|712.22|716.17|713.77|716.41|714.01|714.02|711.62|0
1658920500000|2022-07-27 11:15:00|715.93|713.53|715.93|713.53|716.4|714|715.45|713.05|0
1658920800000|2022-07-27 11:20:00|716.17|713.77|716.64|714.24|716.88|714.48|715.69|713.29|0
1658921100000|2022-07-27 11:25:00|716.88|714.48|716.99|714.59|718.31|715.91|716.88|714.48|0
1658921400000|2022-07-27 11:30:00|716.88|714.48|717.11|714.71|718.54|716.14|716.88|714.48|0
1658921700000|2022-07-27 11:35:00|717.35|714.95|716.16|713.76|717.59|715.19|714.97|712.57|0
1658922000000|2022-07-27 11:40:00|715.92|713.52|717.35|714.95|717.94|715.54|715.92|713.52|0
1658922300000|2022-07-27 11:45:00|717.46|715.06|715.68|713.28|718.06|715.66|715.68|713.28|0
1658922600000|2022-07-27 11:50:00|715.92|713.52|716.87|714.47|717.82|715.42|715.44|713.04|0
1658922900000|2022-07-27 11:55:00|716.74|714.34|715.2|712.8|717.82|715.42|714.72|712.32|0
1658923200000|2022-07-27 12:00:00|714.96|712.56|716.39|713.99|716.87|714.47|714.96|712.56|0
1658923500000|2022-07-27 12:05:00|716.87|714.47|716.63|714.23|717.82|715.42|716.39|713.99|0
1658923800000|2022-07-27 12:10:00|716.39|713.99|718.05|715.65|718.05|715.65|716.39|713.99|0
1658924100000|2022-07-27 12:15:00|718.29|715.89|720.2|717.8|720.2|717.8|717.34|714.94|0
1658924400000|2022-07-27 12:20:00|719.96|717.56|718.53|716.13|720.67|718.27|718.53|716.13|0
1658924700000|2022-07-27 12:25:00|718.77|716.37|717.69|715.29|719.72|717.32|717.69|715.29|0
1658925000000|2022-07-27 12:30:00|717.57|715.17|718.29|715.89|719.24|716.84|714.95|712.55|0
1658925300000|2022-07-27 12:35:00|718.52|716.12|718.4|716|719|716.6|717.09|714.69|0
1658925600000|2022-07-27 12:40:00|718.28|715.88|718.52|716.12|718.52|716.12|716.14|713.74|0
1658925900000|2022-07-27 12:45:00|718.28|715.88|719.95|717.55|719.95|717.55|718.04|715.64|0
1658926200000|2022-07-27 12:50:00|719.71|717.31|720.66|718.26|721.38|718.98|719.47|717.07|0
1658926500000|2022-07-27 12:55:00|720.9|718.5|720.66|718.26|722.09|719.69|720.19|717.79|0
1658926800000|2022-07-27 13:00:00|720.9|718.5|720.42|718.02|721.62|719.22|719.95|717.55|0
1658927100000|2022-07-27 13:05:00|720.54|718.14|720.42|718.02|721.61|719.21|720.18|717.78|0
1658927400000|2022-07-27 13:10:00|720.66|718.26|723.04|720.64|723.04|720.64|720.42|718.02|0
1658927700000|2022-07-27 13:15:00|722.8|720.4|723.28|720.88|723.52|721.12|722.33|719.93|0
1658928000000|2022-07-27 13:20:00|723.04|720.64|721.85|719.45|723.76|721.36|719.22|716.82|0
1658928300000|2022-07-27 13:25:00|721.96|719.56|718.74|716.34|722.8|720.4|718.27|715.87|0
1658928600000|2022-07-27 13:30:00|720.18|717.78|717.31|714.91|722.56|720.16|715.65|713.25|0
1658928900000|2022-07-27 13:35:00|717.07|714.67|724.23|721.83|724.71|722.31|717.07|714.67|0
1658929200000|2022-07-27 13:40:00|724.94|722.54|727.33|724.93|729|726.6|723.75|721.35|0
1658929500000|2022-07-27 13:45:00|728.76|726.36|730.2|727.8|730.91|728.51|725.9|723.5|0
1658929800000|2022-07-27 13:50:00|729.96|727.56|728.52|726.12|730.43|728.03|727.81|725.41|0
1658930100000|2022-07-27 13:55:00|729|726.6|727.8|725.4|730.91|728.51|727.8|725.4|0
1658930400000|2022-07-27 14:00:00|728.28|725.88|729.44|727.04|729.44|727.04|725.62|723.22|0
1658930700000|2022-07-27 14:05:00|729.92|727.52|725.14|722.74|731.84|729.44|723.94|721.54|0
1658931000000|2022-07-27 14:10:00|725.62|723.22|729.59|727.19|730.07|727.67|725.62|723.22|0
1658931300000|2022-07-27 14:15:00|730.07|727.67|732.22|729.82|733.18|730.78|729.59|727.19|0
1658931600000|2022-07-27 14:20:00|731.98|729.58|730.3|727.9|733.89|731.49|730.07|727.67|0
1658931900000|2022-07-27 14:25:00|730.54|728.14|731.26|728.86|732.46|730.06|728.87|726.47|0
1658932200000|2022-07-27 14:30:00|731.5|729.1|729.45|727.05|732.32|729.92|728.26|725.86|0
1658932500000|2022-07-27 14:35:00|729.21|726.81|731.84|729.44|732.56|730.16|729.21|726.81|0
1658932800000|2022-07-27 14:40:00|732.08|729.68|729.55|727.15|732.56|730.16|726.92|724.52|0
1658933100000|2022-07-27 14:45:00|729.31|726.91|730.75|728.35|731.47|729.07|728.83|726.43|0
1658933400000|2022-07-27 14:50:00|730.99|728.59|732.9|730.5|732.9|730.5|729.55|727.15|0
1658933700000|2022-07-27 14:55:00|733.14|730.74|735.22|732.82|735.7|733.3|731.7|729.3|0
1658934000000|2022-07-27 15:00:00|735.7|733.3|738.57|736.17|741.68|739.28|735.46|733.06|0
1658934300000|2022-07-27 15:05:00|738.33|735.93|734.74|732.34|739.29|736.89|734.26|731.86|0
1658934600000|2022-07-27 15:10:00|734.98|732.58|735.7|733.3|736.65|734.25|734.5|732.1|0
1658934900000|2022-07-27 15:15:00|735.94|733.54|736.17|733.77|737.85|735.45|735.93|733.53|0
1658935200000|2022-07-27 15:20:00|736.41|734.01|733.3|730.9|737.13|734.73|733.3|730.9|0
1658935500000|2022-07-27 15:25:00|733.06|730.66|735.45|733.05|736.17|733.77|732.11|729.71|0
1658935800000|2022-07-27 15:30:00|735.69|733.29|737.13|734.73|739.52|737.12|735.69|733.29|0
1658936100000|2022-07-27 15:35:00|737.37|734.97|736.89|734.49|739.04|736.64|736.17|733.77|0
1658936400000|2022-07-27 15:40:00|736.65|734.25|738.08|735.68|740|737.6|736.65|734.25|0
1658936700000|2022-07-27 15:45:00|738.32|735.92|738.56|736.16|739.76|737.36|736.64|734.24|0
1658937000000|2022-07-27 15:50:00|738.8|736.4|738.8|736.4|741.43|739.03|738.08|735.68|0
1658937300000|2022-07-27 15:55:00|739.04|736.64|740.23|737.83|742.15|739.75|738.56|736.16|0
1658937600000|2022-07-27 16:00:00|740.71|738.31|740.71|738.31|742.63|740.23|739.51|737.11|0
1658937900000|2022-07-27 16:05:00|740.95|738.55|741.43|739.03|742.38|739.98|739.75|737.35|0
1658938200000|2022-07-27 16:10:00|741.67|739.27|741.42|739.02|741.67|739.27|739.51|737.11|0
1658938500000|2022-07-27 16:15:00|741.66|739.26|741.66|739.26|742.14|739.74|740.23|737.83|0
1658938800000|2022-07-27 16:20:00|741.42|739.02|742.03|739.63|742.62|740.22|740.46|738.06|0
1658939100000|2022-07-27 16:25:00|742.27|739.87|742.03|739.63|744.43|742.03|741.55|739.15|0
1658939400000|2022-07-27 16:30:00|742.15|739.75|740.83|738.43|742.75|740.35|739.88|737.48|0
1658939700000|2022-07-27 16:35:00|741.07|738.67|738.92|736.52|741.55|739.15|738.68|736.28|0
1658940000000|2022-07-27 16:40:00|738.68|736.28|738.57|736.17|740.11|737.71|737.96|735.56|0
1658940300000|2022-07-27 16:45:00|738.81|736.41|737.14|734.74|739.53|737.13|737.14|734.74|0
1658940600000|2022-07-27 16:50:00|737.37|734.97|738.33|735.93|739.53|737.13|737.14|734.74|0
1658940900000|2022-07-27 16:55:00|737.85|735.45|734.5|732.1|738.33|735.93|734.26|731.86|0
1658941200000|2022-07-27 17:00:00|734.26|731.86|735.22|732.82|735.94|733.54|733.55|731.15|0
1658941500000|2022-07-27 17:05:00|734.98|732.58|733.54|731.14|735.46|733.06|731.63|729.23|0
1658941800000|2022-07-27 17:10:00|733.31|730.91|735.22|732.82|735.45|733.05|732.59|730.19|0
1658942100000|2022-07-27 17:15:00|734.74|732.34|733.78|731.38|735.93|733.53|733.78|731.38|0
1658942400000|2022-07-27 17:20:00|733.54|731.14|733.78|731.38|735.45|733.05|732.35|729.95|0
1658942700000|2022-07-27 17:25:00|734.02|731.62|735.93|733.53|735.93|733.53|733.3|730.9|0
1658943000000|2022-07-27 17:30:00|736.17|733.77|736.88|734.48|738.8|736.4|734.49|732.09|0
1658943300000|2022-07-27 17:35:00|736.64|734.24|736.4|734|737.84|735.44|735.69|733.29|0
1658943600000|2022-07-27 17:40:00|736.64|734.24|736.16|733.76|738.08|735.68|735.68|733.28|0
1658943900000|2022-07-27 17:45:00|735.68|733.28|737.83|735.43|738.79|736.39|734.73|732.33|0
1658944200000|2022-07-27 17:50:00|737.6|735.2|738.55|736.15|738.55|736.15|735.68|733.28|0
1658944500000|2022-07-27 17:55:00|738.43|736.03|736.88|734.48|739.51|737.11|734.01|731.61|0
1658944800000|2022-07-27 18:00:00|737.23|734.83|742.25|739.85|748.37|745.97|734.48|732.08|0
1658945100000|2022-07-27 18:05:00|742.97|740.57|731.48|729.08|742.97|740.57|729.81|727.41|0
1658945400000|2022-07-27 18:10:00|732.2|729.8|735.54|733.14|740.33|737.93|731|728.6|0
1658945700000|2022-07-27 18:15:00|735.3|732.9|738.65|736.25|741.29|738.89|735.3|732.9|0
1658946000000|2022-07-27 18:20:00|738.89|736.49|735.06|732.66|740.81|738.41|734.82|732.42|0
1658946300000|2022-07-27 18:25:00|734.82|732.42|739.85|737.45|742.48|740.08|734.82|732.42|0
1658946600000|2022-07-27 18:30:00|739.61|737.21|731.47|729.07|742.24|739.84|729.08|726.68|0
1658946900000|2022-07-27 18:35:00|731.71|729.31|757.83|755.43|758.07|755.67|731.71|729.31|0
1658947200000|2022-07-27 18:40:00|760.71|758.31|771.54|769.14|771.78|769.38|759.27|756.87|0
1658947500000|2022-07-27 18:45:00|772.5|770.1|768.89|766.49|774.43|772.03|767.45|765.05|0
1658947800000|2022-07-27 18:50:00|768.65|766.25|777.35|774.95|779.73|777.33|765.76|763.36|0
1658948100000|2022-07-27 18:55:00|777.83|775.43|771.57|769.17|780.48|778.08|766.77|764.37|0
1658948400000|2022-07-27 19:00:00|772.29|769.89|783.12|780.72|783.12|780.72|769.17|766.77|0
1658948700000|2022-07-27 19:05:00|782.16|779.76|781.92|779.52|785.05|782.65|777.82|775.42|0
1658949000000|2022-07-27 19:10:00|782.16|779.76|780.95|778.55|784.57|782.17|778.79|776.39|0
1658949300000|2022-07-27 19:15:00|780.71|778.31|781.67|779.27|786.25|783.85|779.38|776.98|0
1658949600000|2022-07-27 19:20:00|781.91|779.51|788.9|786.5|789.14|786.74|780.47|778.07|0
1658949900000|2022-07-27 19:25:00|788.66|786.26|799.04|796.64|799.04|796.64|788.66|786.26|0
1658950200000|2022-07-27 19:30:00|800|797.6|799.03|796.63|800|797.6|794.93|792.53|0
1658950500000|2022-07-27 19:35:00|798.79|796.39|792.27|789.87|799.28|796.88|791.79|789.39|0
1658950800000|2022-07-27 19:40:00|792.76|790.36|795.65|793.25|797.82|795.42|791.31|788.91|0
1658951100000|2022-07-27 19:45:00|794.93|792.53|792.27|789.87|796.86|794.46|792.03|789.63|0
1658951400000|2022-07-27 19:50:00|792.63|790.23|789.62|787.22|792.63|790.23|784.8|782.4|0
1658951700000|2022-07-27 19:55:00|790.34|787.94|782.39|779.99|791.3|788.9|782.39|779.99|0
1658952000000|2022-07-27 20:00:00|781.19|778.79|779.26|776.86|782.39|779.99|777.82|775.42|0
1658952300000|2022-07-27 20:05:00|779.02|776.62|776.97|774.57|779.5|777.1|773.61|771.21|0
1658952600000|2022-07-27 20:10:00|776.61|774.21|775.29|772.89|776.97|774.57|774.33|771.93|0
1658952900000|2022-07-27 20:15:00|775.97|773.17|775.97|773.17|778.14|775.34|775.25|772.45|0
1658953200000|2022-07-27 20:20:00|775.73|772.93|780.54|777.74|782.71|779.91|775.25|772.45|0
1658953500000|2022-07-27 20:25:00|780.41|777.61|779.58|776.78|781.86|779.06|779.33|776.53|0
1658953800000|2022-07-27 20:30:00|779.33|776.53|780.3|777.5|780.3|777.5|779.33|776.53|0
1658954100000|2022-07-27 20:35:00|780.54|777.74|779.81|777.01|781.74|778.94|779.33|776.53|0
1658954400000|2022-07-27 20:40:00|779.57|776.77|779.57|776.77|780.29|777.49|779.33|776.53|0
1658954700000|2022-07-27 20:45:00|779.81|777.01|780.05|777.25|780.05|777.25|779.33|776.53|0
1658955000000|2022-07-27 20:50:00|779.81|777.01|779.33|776.53|779.81|777.01|779.33|776.53|0
1658955300000|2022-07-27 20:55:00|779.57|776.77|779.68|776.88|779.92|777.12|779.33|776.53|0
1658955600000|2022-07-27 21:00:00|779.54|776.74|779.22|776.42|779.54|776.74|778.76|775.96|0
1658955900000|2022-07-27 21:05:00|778.9|776.1|779.39|776.59|779.75|776.95|778.55|775.75|0
1658956200000|2022-07-27 21:10:00|779.71|776.91|779.92|777.12|780.41|777.61|779.36|776.56|0
1658956500000|2022-07-27 21:15:00|779.81|777.01|779.96|777.16|780.21|777.41|779.47|776.67|0
1658956800000|2022-07-27 21:20:00|780.38|777.58|780.13|777.33|780.38|777.58|779.96|777.16|0
1658957100000|2022-07-27 21:25:00|780.17|777.37|780.23|777.43|780.41|777.61|779.99|777.19|0
1658957400000|2022-07-27 21:30:00|780.3|777.5|780.57|777.77|780.57|777.77|780.3|777.5|0
1658957700000|2022-07-27 21:35:00|780.49|777.69|779.93|777.13|780.53|777.73|779.68|776.88|0
1658958000000|2022-07-27 21:40:00|779.97|777.17|779.86|777.06|779.97|777.17|779.61|776.81|0
1658958300000|2022-07-27 21:45:00|779.65|776.85|779.47|776.67|779.86|777.06|779.4|776.6|0
1658958600000|2022-07-27 21:50:00|779.44|776.64|779.68|776.88|780.07|777.27|779.33|776.53|0
1658958900000|2022-07-27 21:55:00|779.61|776.81|779.65|776.85|780.18|777.38|779.25|776.45|0
1658959200000|2022-07-27 22:00:00|779.91|777.11|779.55|776.75|780.63|777.83|777.14|774.34|0
1658959500000|2022-07-27 22:05:00|779.79|776.99|777.86|775.06|779.79|776.99|777.14|774.34|0
1658959800000|2022-07-27 22:10:00|778.22|775.42|777.86|775.06|778.58|775.78|777.38|774.58|0
1658960100000|2022-07-27 22:15:00|777.74|774.94|778.58|775.78|778.58|775.78|777.38|774.58|0
1658960400000|2022-07-27 22:20:00|778.34|775.54|777.62|774.82|778.34|775.54|777.62|774.82|0
1658960700000|2022-07-27 22:25:00|777.38|774.58|777.86|775.06|778.1|775.3|777.38|774.58|0
1658961000000|2022-07-27 22:30:00|778.1|775.3|779.66|776.86|780.26|777.46|777.62|774.82|0
1658961300000|2022-07-27 22:35:00|779.54|776.74|778.82|776.02|779.54|776.74|777.73|774.93|0
1658961600000|2022-07-27 22:40:00|778.58|775.78|777.85|775.05|778.69|775.89|777.49|774.69|0
1658961900000|2022-07-27 22:45:00|778.09|775.29|778.81|776.01|779.3|776.5|778.09|775.29|0
1658962200000|2022-07-27 22:50:00|778.57|775.77|778.81|776.01|779.29|776.49|778.33|775.53|0
1658962500000|2022-07-27 22:55:00|778.69|775.89|778.81|776.01|778.93|776.13|778.09|775.29|0
1658962800000|2022-07-27 23:00:00|779.05|776.25|779.53|776.73|779.77|776.97|778.57|775.77|0
1658963100000|2022-07-27 23:05:00|779.77|776.97|780.49|777.69|781.46|778.66|779.29|776.49|0
1658963400000|2022-07-27 23:10:00|780.25|777.45|780.73|777.93|780.97|778.17|779.77|776.97|0
1658963700000|2022-07-27 23:15:00|780.85|778.05|779.53|776.73|781.21|778.41|779.53|776.73|0
1658964000000|2022-07-27 23:20:00|779.29|776.49|779.77|776.97|779.88|777.08|779.05|776.25|0
1658964300000|2022-07-27 23:25:00|779.53|776.73|779.88|777.08|780.25|777.45|779.04|776.24|0
1658964600000|2022-07-27 23:30:00|779.77|776.97|780.25|777.45|780.25|777.45|778.56|775.76|0
1658964900000|2022-07-27 23:35:00|780.49|777.69|778.68|775.88|780.49|777.69|778.32|775.52|0
1658965200000|2022-07-27 23:40:00|778.8|776|778.8|776|779.28|776.48|778.56|775.76|0
1658965500000|2022-07-27 23:45:00|778.56|775.76|780.48|777.68|780.48|777.68|778.08|775.28|0
1658965800000|2022-07-27 23:50:00|780.24|777.44|778.67|775.87|781.2|778.4|778.67|775.87|0
1658966100000|2022-07-27 23:55:00|778.56|775.76|778.31|775.51|779.04|776.24|777.11|774.31|0
1658966400000|2022-07-28 00:00:00|778.07|775.27|777.11|774.31|780.35|777.55|776.87|774.07|0
1658966700000|2022-07-28 00:05:00|777.35|774.55|776.39|773.59|779.03|776.23|776.15|773.35|0
1658967000000|2022-07-28 00:10:00|776.63|773.83|775.66|772.86|776.87|774.07|775.18|772.38|0
1658967300000|2022-07-28 00:15:00|775.42|772.62|774.94|772.14|775.66|772.86|774.7|771.9|0
1658967600000|2022-07-28 00:20:00|775.18|772.38|774.22|771.42|775.42|772.62|774.22|771.42|0
1658967900000|2022-07-28 00:25:00|774.46|771.66|772.53|769.73|775.42|772.62|772.53|769.73|0
1658968200000|2022-07-28 00:30:00|772.77|769.97|774.81|772.01|774.81|772.01|772.53|769.73|0
1658968500000|2022-07-28 00:35:00|774.7|771.9|774.21|771.41|774.94|772.14|773.73|770.93|0
1658968800000|2022-07-28 00:40:00|774.09|771.29|773.49|770.69|774.45|771.65|773.25|770.45|0
1658969100000|2022-07-28 00:45:00|773.25|770.45|774.21|771.41|774.45|771.65|772.29|769.49|0
1658969400000|2022-07-28 00:50:00|773.97|771.17|774.56|771.76|775.41|772.61|773.97|771.17|0
1658969700000|2022-07-28 00:55:00|774.69|771.89|774.93|772.13|775.17|772.37|774.32|771.52|0
1658970000000|2022-07-28 01:00:00|775.17|772.37|775.04|772.24|775.65|772.85|773.24|770.44|0
1658970300000|2022-07-28 01:05:00|775.17|772.37|775.89|773.09|776.37|773.57|774.93|772.13|0
1658970600000|2022-07-28 01:10:00|776|773.2|775.16|772.36|776.37|773.57|775.04|772.24|0
1658970900000|2022-07-28 01:15:00|775.41|772.61|776.37|773.57|776.61|773.81|774.44|771.64|0
1658971200000|2022-07-28 01:20:00|776.13|773.33|773.96|771.16|776.13|773.33|773.72|770.92|0
1658971500000|2022-07-28 01:25:00|773.83|771.03|774.2|771.4|774.68|771.88|773.72|770.92|0
1658971800000|2022-07-28 01:30:00|773.96|771.16|776.84|774.04|777.08|774.28|773.83|771.03|0
1658972100000|2022-07-28 01:35:00|776.6|773.8|776.12|773.32|777.2|774.4|774.92|772.12|0
1658972400000|2022-07-28 01:40:00|776.36|773.56|774.68|771.88|776.36|773.56|774.44|771.64|0
1658972700000|2022-07-28 01:45:00|774.92|772.12|775.64|772.84|776.12|773.32|774.43|771.63|0
1658973000000|2022-07-28 01:50:00|775.75|772.95|776.12|773.32|776.36|773.56|775.39|772.59|0
1658973300000|2022-07-28 01:55:00|776.36|773.56|777.67|774.87|778.04|775.24|775.88|773.08|0
1658973600000|2022-07-28 02:00:00|777.8|775|776.83|774.03|777.8|775|776.35|773.55|0
1658973900000|2022-07-28 02:05:00|777.19|774.39|776.59|773.79|777.56|774.76|776.35|773.55|0
1658974200000|2022-07-28 02:10:00|776.71|773.91|777.07|774.27|777.67|774.87|776.59|773.79|0
1658974500000|2022-07-28 02:15:00|777.19|774.39|777.19|774.39|777.55|774.75|776.83|774.03|0
1658974800000|2022-07-28 02:20:00|777.31|774.51|776.59|773.79|777.55|774.75|776.35|773.55|0
1658975100000|2022-07-28 02:25:00|776.83|774.03|777.07|774.27|777.31|774.51|776.59|773.79|0
1658975400000|2022-07-28 02:30:00|777.18|774.38|778.27|775.47|778.51|775.71|776.59|773.79|0
1658975700000|2022-07-28 02:35:00|778.39|775.59|779.83|777.03|780.19|777.39|778.27|775.47|0
1658976000000|2022-07-28 02:40:00|779.95|777.15|780.09|777.29|780.45|777.65|779.35|776.55|0
1658976300000|2022-07-28 02:45:00|779.97|777.17|779.37|776.57|780.33|777.53|779.37|776.57|0
1658976600000|2022-07-28 02:50:00|779.61|776.81|778.89|776.09|779.61|776.81|778.41|775.61|0
1658976900000|2022-07-28 02:55:00|778.76|775.96|779|776.2|779.13|776.33|778.41|775.61|0
1658977200000|2022-07-28 03:00:00|779.13|776.33|778.4|775.6|779.13|776.33|777.92|775.12|0
1658977500000|2022-07-28 03:05:00|778.64|775.84|778.4|775.6|778.64|775.84|778.16|775.36|0
1658977800000|2022-07-28 03:10:00|778.64|775.84|778.64|775.84|778.88|776.08|778.4|775.6|0
1658978100000|2022-07-28 03:15:00|778.4|775.6|777.44|774.64|778.4|775.6|777.2|774.4|0
1658978400000|2022-07-28 03:20:00|777.2|774.4|777.44|774.64|777.44|774.64|776.48|773.68|0
1658978700000|2022-07-28 03:25:00|777.31|774.51|776.95|774.15|777.44|774.64|776.72|773.92|0
1658979000000|2022-07-28 03:30:00|777.19|774.39|776.59|773.79|777.19|774.39|775.99|773.19|0
1658979300000|2022-07-28 03:35:00|776.71|773.91|777.07|774.27|777.19|774.39|776.23|773.43|0
1658979600000|2022-07-28 03:40:00|777.19|774.39|777.43|774.63|777.43|774.63|776.47|773.67|0
1658979900000|2022-07-28 03:45:00|777.55|774.75|775.99|773.19|777.55|774.75|775.75|772.95|0
1658980200000|2022-07-28 03:50:00|776.1|773.3|774.54|771.74|776.23|773.43|774.06|771.26|0
1658980500000|2022-07-28 03:55:00|774.79|771.99|774.78|771.98|775.75|772.95|774.42|771.62|0
1658980800000|2022-07-28 04:00:00|775.02|772.22|775.02|772.22|775.74|772.94|774.78|771.98|0
1658981100000|2022-07-28 04:05:00|774.78|771.98|775.26|772.46|775.26|772.46|774.78|771.98|0
1658981400000|2022-07-28 04:10:00|775.02|772.22|775.02|772.22|775.26|772.46|774.54|771.74|0
1658981700000|2022-07-28 04:15:00|774.78|771.98|774.78|771.98|775.13|772.33|774.54|771.74|0
1658982000000|2022-07-28 04:20:00|775.02|772.22|775.02|772.22|775.26|772.46|774.78|771.98|0
1658982300000|2022-07-28 04:25:00|775.26|772.46|775.26|772.46|775.26|772.46|774.78|771.98|0
1658982600000|2022-07-28 04:30:00|774.29|771.49|774.77|771.97|775.25|772.45|773.57|770.77|0
1658982900000|2022-07-28 04:35:00|774.65|771.85|775.25|772.45|775.73|772.93|774.53|771.73|0
1658983200000|2022-07-28 04:40:00|775.37|772.57|775.49|772.69|775.73|772.93|775.01|772.21|0
1658983500000|2022-07-28 04:45:00|775.73|772.93|775.73|772.93|775.97|773.17|775.25|772.45|0
1658983800000|2022-07-28 04:50:00|775.97|773.17|775.49|772.69|775.97|773.17|775.25|772.45|0
1658984100000|2022-07-28 04:55:00|775.73|772.93|775.25|772.45|775.73|772.93|775.25|772.45|0
1658984400000|2022-07-28 05:00:00|775.49|772.69|775.49|772.69|775.49|772.69|774.77|771.97|0
1658984700000|2022-07-28 05:05:00|775.36|772.56|773.8|771|775.49|772.69|773.8|771|0
1658985000000|2022-07-28 05:10:00|773.92|771.12|773.56|770.76|774.28|771.48|773.56|770.76|0
1658985300000|2022-07-28 05:15:00|773.8|771|773.56|770.76|773.8|771|773.56|770.76|0
1658985600000|2022-07-28 05:20:00|773.32|770.52|773.56|770.76|773.8|771|773.32|770.52|0
1658985900000|2022-07-28 05:25:00|773.8|771|773.56|770.76|774.04|771.24|773.32|770.52|0
1658986200000|2022-07-28 05:30:00|773.8|771|775.24|772.44|775.48|772.68|773.8|771|0
1658986500000|2022-07-28 05:35:00|775.48|772.68|774.75|771.95|775.48|772.68|774.51|771.71|0
1658986800000|2022-07-28 05:40:00|774.99|772.19|775.95|773.15|775.95|773.15|774.75|771.95|0
1658987100000|2022-07-28 05:45:00|775.71|772.91|777.03|774.23|777.15|774.35|775.47|772.67|0
1658987400000|2022-07-28 05:50:00|776.67|773.87|776.67|773.87|776.91|774.11|776.43|773.63|0
1658987700000|2022-07-28 05:55:00|776.55|773.75|776.91|774.11|777.39|774.59|775.95|773.15|0
1658988000000|2022-07-28 06:00:00|777.15|774.35|779.07|776.27|779.31|776.51|776.91|774.11|0
1658988300000|2022-07-28 06:05:00|778.83|776.03|778.35|775.55|779.07|776.27|777.15|774.35|0
1658988600000|2022-07-28 06:10:00|778.47|775.67|778.59|775.79|779.07|776.27|777.87|775.07|0
1658988900000|2022-07-28 06:15:00|778.83|776.03|780.03|777.23|780.39|777.59|778.59|775.79|0
1658989200000|2022-07-28 06:20:00|779.79|776.99|780.27|777.47|781.47|778.67|778.83|776.03|0
1658989500000|2022-07-28 06:25:00|780.51|777.71|779.31|776.51|780.51|777.71|778.59|775.79|0
1658989800000|2022-07-28 06:30:00|779.18|776.38|778.34|775.54|780.27|777.47|778.34|775.54|0
1658990100000|2022-07-28 06:35:00|778.58|775.78|780.75|777.95|780.75|777.95|778.22|775.42|0
1658990400000|2022-07-28 06:40:00|780.99|778.19|779.78|776.98|780.99|778.19|779.54|776.74|0
1658990700000|2022-07-28 06:45:00|779.54|776.74|778.58|775.78|779.54|776.74|777.62|774.82|0
1658991000000|2022-07-28 06:50:00|778.45|775.65|777.14|774.34|778.58|775.78|776.9|774.1|0
1658991300000|2022-07-28 06:55:00|776.9|774.1|777.61|774.81|778.1|775.3|776.89|774.09|0
1658991600000|2022-07-28 07:00:00|777.13|774.33|775.33|772.53|777.86|775.06|774.01|771.21|0
1658991900000|2022-07-28 07:05:00|775.49|773.09|775.73|773.33|775.97|773.57|774.53|772.13|0
1658992200000|2022-07-28 07:10:00|775.97|773.57|778.25|775.85|778.61|776.21|775.97|773.57|0
1658992500000|2022-07-28 07:15:00|778.13|775.73|779.81|777.41|779.81|777.41|776.56|774.16|0
1658992800000|2022-07-28 07:20:00|779.57|777.17|776.8|774.4|781.26|778.86|776.8|774.4|0
1658993100000|2022-07-28 07:25:00|776.93|774.53|775.96|773.56|778.37|775.97|775.96|773.56|0
1658993400000|2022-07-28 07:30:00|776.2|773.8|775.24|772.84|776.32|773.92|773.08|770.68|0
1658993700000|2022-07-28 07:35:00|775|772.6|774.04|771.64|776.44|774.04|774.04|771.64|0
1658994000000|2022-07-28 07:40:00|774.28|771.88|775|772.6|776.92|774.52|774.28|771.88|0
1658994300000|2022-07-28 07:45:00|775.24|772.84|775.59|773.19|776.8|774.4|775|772.6|0
1658994600000|2022-07-28 07:50:00|775.72|773.32|775.96|773.56|776.2|773.8|775|772.6|0
1658994900000|2022-07-28 07:55:00|775.48|773.08|774.63|772.23|775.72|773.32|773.79|771.39|0
1658995200000|2022-07-28 08:00:00|774.27|771.87|774.27|771.87|775.71|773.31|772.83|770.43|0
1658995500000|2022-07-28 08:05:00|774.03|771.63|771.6|769.2|774.27|771.87|770.16|767.76|0
1658995800000|2022-07-28 08:10:00|771.84|769.44|773.28|770.88|774.01|771.61|771.12|768.72|0
1658996100000|2022-07-28 08:15:00|773.04|770.64|773.52|771.12|775.21|772.81|772.32|769.92|0
1658996400000|2022-07-28 08:20:00|773.28|770.88|774.12|771.72|774.24|771.84|773.04|770.64|0
1658996700000|2022-07-28 08:25:00|773.52|771.12|771.95|769.55|773.76|771.36|771.6|769.2|0
1658997000000|2022-07-28 08:30:00|772.08|769.68|770.39|767.99|772.08|769.68|770.39|767.99|0
1658997300000|2022-07-28 08:35:00|770.51|768.11|769.91|767.51|771.11|768.71|769.91|767.51|0
1658997600000|2022-07-28 08:40:00|770.15|767.75|770.87|768.47|771.35|768.95|769.43|767.03|0
1658997900000|2022-07-28 08:45:00|771.11|768.71|770.87|768.47|771.83|769.43|770.39|767.99|0
1658998200000|2022-07-28 08:50:00|770.74|768.34|768.23|765.83|771.35|768.95|767.5|765.1|0
1658998500000|2022-07-28 08:55:00|768.47|766.07|768.22|765.82|768.95|766.55|767.62|765.22|0
1658998800000|2022-07-28 09:00:00|768.46|766.06|768.94|766.54|769.66|767.26|768.22|765.82|0
1658999100000|2022-07-28 09:05:00|768.7|766.3|766.3|763.9|769.06|766.66|766.3|763.9|0
1658999400000|2022-07-28 09:10:00|766.54|764.14|765.34|762.94|767.5|765.1|764.86|762.46|0
1658999700000|2022-07-28 09:15:00|765.1|762.7|766.06|763.66|766.3|763.9|764.86|762.46|0
1659000000000|2022-07-28 09:20:00|765.82|763.42|764.61|762.21|766.06|763.66|764.13|761.73|0
1659000300000|2022-07-28 09:25:00|764.85|762.45|765.57|763.17|766.77|764.37|764.61|762.21|0
1659000600000|2022-07-28 09:30:00|765.81|763.41|766.29|763.89|766.53|764.13|765.21|762.81|0
1659000900000|2022-07-28 09:35:00|766.05|763.65|769.17|766.77|769.41|767.01|765.93|763.53|0
1659001200000|2022-07-28 09:40:00|769.29|766.89|769.89|767.49|770.13|767.73|768.69|766.29|0
1659001500000|2022-07-28 09:45:00|770.01|767.61|770.01|767.61|771.82|769.42|769.89|767.49|0
1659001800000|2022-07-28 09:50:00|770.13|767.73|769.17|766.77|770.85|768.45|768.93|766.53|0
1659002100000|2022-07-28 09:55:00|769.41|767.01|771.57|769.17|771.69|769.29|769.41|767.01|0
1659002400000|2022-07-28 10:00:00|771.81|769.41|771.81|769.41|773.01|770.61|770.61|768.21|0
1659002700000|2022-07-28 10:05:00|772.05|769.65|771.09|768.69|772.53|770.13|771.09|768.69|0
1659003000000|2022-07-28 10:10:00|771.33|768.93|769.4|767|771.33|768.93|769.4|767|0
1659003300000|2022-07-28 10:15:00|769.64|767.24|771.08|768.68|771.57|769.17|769.64|767.24|0
1659003600000|2022-07-28 10:20:00|770.84|768.44|771.56|769.16|771.8|769.4|770.12|767.72|0
1659003900000|2022-07-28 10:25:00|771.44|769.04|773.25|770.85|773.49|771.09|770.84|768.44|0
1659004200000|2022-07-28 10:30:00|773.73|771.33|772.76|770.36|773.97|771.57|772.52|770.12|0
1659004500000|2022-07-28 10:35:00|772.52|770.12|774.2|771.8|774.32|771.92|771.56|769.16|0
1659004800000|2022-07-28 10:40:00|774.32|771.92|773.48|771.08|774.44|772.04|773.36|770.96|0
1659005100000|2022-07-28 10:45:00|773.36|770.96|772.52|770.12|773.36|770.96|771.8|769.4|0
1659005400000|2022-07-28 10:50:00|772.76|770.36|772.52|770.12|772.76|770.36|771.8|769.4|0
1659005700000|2022-07-28 10:55:00|772.76|770.36|772.27|769.87|772.87|770.47|770.35|767.95|0
1659006000000|2022-07-28 11:00:00|772.52|770.12|774.44|772.04|774.44|772.04|772.52|770.12|0
1659006300000|2022-07-28 11:05:00|774.31|771.91|774.92|772.52|775.16|772.76|773.96|771.56|0
1659006600000|2022-07-28 11:10:00|775.16|772.76|775.16|772.76|775.4|773|773.71|771.31|0
1659006900000|2022-07-28 11:15:00|774.92|772.52|775.88|773.48|776.12|773.72|774.55|772.15|0
1659007200000|2022-07-28 11:20:00|775.64|773.24|774.91|772.51|775.64|773.24|773.95|771.55|0
1659007500000|2022-07-28 11:25:00|774.67|772.27|774.67|772.27|775.87|773.47|773.71|771.31|0
1659007800000|2022-07-28 11:30:00|774.91|772.51|774.43|772.03|774.91|772.51|773.71|771.31|0
1659008100000|2022-07-28 11:35:00|774.19|771.79|773.95|771.55|774.91|772.51|773.95|771.55|0
1659008400000|2022-07-28 11:40:00|773.71|771.31|773.22|770.82|773.71|771.31|772.74|770.34|0
1659008700000|2022-07-28 11:45:00|773.46|771.06|772.98|770.58|773.95|771.55|772.98|770.58|0
1659009000000|2022-07-28 11:50:00|773.22|770.82|773.46|771.06|773.7|771.3|772.62|770.22|0
1659009300000|2022-07-28 11:55:00|773.22|770.82|773.22|770.82|773.22|770.82|772.26|769.86|0
1659009600000|2022-07-28 12:00:00|773.09|770.69|770.93|768.53|773.46|771.06|770.93|768.53|0
1659009900000|2022-07-28 12:05:00|771.17|768.77|770.45|768.05|771.41|769.01|769.97|767.57|0
1659010200000|2022-07-28 12:10:00|770.69|768.29|771.17|768.77|771.65|769.25|770.45|768.05|0
1659010500000|2022-07-28 12:15:00|771.04|768.64|771.04|768.64|771.65|769.25|769.84|767.44|0
1659010800000|2022-07-28 12:20:00|770.93|768.53|771.89|769.49|773.09|770.69|770.21|767.81|0
1659011100000|2022-07-28 12:25:00|771.65|769.25|772|769.6|772.85|770.45|771.41|769.01|0
1659011400000|2022-07-28 12:30:00|772.24|769.84|774.29|771.89|776.33|773.93|762.99|760.59|0
1659011700000|2022-07-28 12:35:00|773.92|771.52|771.96|769.56|778.26|775.86|770.27|767.87|0
1659012000000|2022-07-28 12:40:00|772.2|769.8|780.63|778.23|781.35|778.95|772.2|769.8|0
1659012300000|2022-07-28 12:45:00|780.15|777.75|784.49|782.09|788.11|785.71|779.66|777.26|0
1659012600000|2022-07-28 12:50:00|784.24|781.84|784.73|782.33|787.39|784.99|781.83|779.43|0
1659012900000|2022-07-28 12:55:00|784.49|782.09|779.91|777.51|784.49|782.09|778.22|775.82|0
1659013200000|2022-07-28 13:00:00|780.02|777.62|778.46|776.06|780.63|778.23|776.77|774.37|0
1659013500000|2022-07-28 13:05:00|778.22|775.82|779.42|777.02|780.87|778.47|777.01|774.61|0
1659013800000|2022-07-28 13:10:00|779.18|776.78|783.04|780.64|783.52|781.12|778.7|776.3|0
1659014100000|2022-07-28 13:15:00|782.8|780.4|786.41|784.01|786.41|784.01|782.07|779.67|0
1659014400000|2022-07-28 13:20:00|785.69|783.29|787.14|784.74|787.86|785.46|785.45|783.05|0
1659014700000|2022-07-28 13:25:00|786.9|784.5|789.55|787.15|791.72|789.32|785.45|783.05|0
1659015000000|2022-07-28 13:30:00|790.52|788.12|793.28|790.88|798.49|796.09|789.79|787.39|0
1659015300000|2022-07-28 13:35:00|794.13|791.73|790.38|787.98|797.75|795.35|790.02|787.62|0
1659015600000|2022-07-28 13:40:00|790.02|787.62|775.81|773.41|791.83|789.43|775.32|772.92|0
1659015900000|2022-07-28 13:45:00|775.57|773.17|770.01|767.61|776.53|774.13|765.23|762.83|0
1659016200000|2022-07-28 13:50:00|769.77|767.37|759.67|757.27|770.97|768.57|756.07|753.67|0
1659016500000|2022-07-28 13:55:00|759.19|756.79|765.44|763.04|766.88|764.48|758.71|756.31|0
1659016800000|2022-07-28 14:00:00|765.68|763.28|769.52|767.12|772.17|769.77|765.68|763.28|0
1659017100000|2022-07-28 14:05:00|768.32|765.92|761.11|758.71|770.25|767.85|757.74|755.34|0
1659017400000|2022-07-28 14:10:00|762.07|759.67|762.18|759.78|765.19|762.79|756.78|754.38|0
1659017700000|2022-07-28 14:15:00|761.94|759.54|762.12|759.72|766.82|764.42|760.09|757.69|0
1659018000000|2022-07-28 14:20:00|762.49|760.09|759.36|756.96|763.69|761.29|754.56|752.16|0
1659018300000|2022-07-28 14:25:00|759.12|756.72|760.08|757.68|762.25|759.85|754.08|751.68|0
1659018600000|2022-07-28 14:30:00|759.6|757.2|760.44|758.04|762.25|759.85|755.75|753.35|0
1659018900000|2022-07-28 14:35:00|760.68|758.28|768.38|765.98|771.02|768.62|760.68|758.28|0
1659019200000|2022-07-28 14:40:00|767.66|765.26|769.58|767.18|769.59|767.19|764.05|761.65|0
1659019500000|2022-07-28 14:45:00|770.07|767.67|780.91|778.51|781.15|778.75|768.86|766.46|0
1659019800000|2022-07-28 14:50:00|780.19|777.79|780.79|778.39|782.84|780.44|778.74|776.34|0
1659020100000|2022-07-28 14:55:00|779.83|777.43|786.83|784.43|787.07|784.67|779.59|777.19|0
1659020400000|2022-07-28 15:00:00|787.07|784.67|789.97|787.57|792.87|790.47|785.38|782.98|0
1659020700000|2022-07-28 15:05:00|789.72|787.32|791.17|788.77|794.31|791.91|789.72|787.32|0
1659021000000|2022-07-28 15:10:00|791.66|789.26|795.76|793.36|795.76|793.36|789.24|786.84|0
1659021300000|2022-07-28 15:15:00|796|793.6|795.28|792.88|797.7|795.3|792.86|790.46|0
1659021600000|2022-07-28 15:20:00|795.52|793.12|803.15|800.75|804.36|801.96|793.59|791.19|0
1659021900000|2022-07-28 15:25:00|803.64|801.24|808.57|806.17|809.05|806.65|802.91|800.51|0
1659022200000|2022-07-28 15:30:00|809.29|806.89|805.8|803.4|809.78|807.38|802.52|800.12|0
1659022500000|2022-07-28 15:35:00|806.04|803.64|806.52|804.12|808.22|805.82|803.62|801.22|0
1659022800000|2022-07-28 15:40:00|806.76|804.36|813.06|810.66|813.06|810.66|805.31|802.91|0
1659023100000|2022-07-28 15:45:00|812.82|810.42|811.85|809.45|814.51|812.11|809.18|806.78|0
1659023400000|2022-07-28 15:50:00|812.33|809.93|812.68|810.28|815.34|812.94|811.71|809.31|0
1659023700000|2022-07-28 15:55:00|812.2|809.8|807.35|804.95|812.92|810.52|807.11|804.71|0
1659024000000|2022-07-28 16:00:00|807.6|805.2|810.01|807.61|810.26|807.86|807.35|804.95|0
1659024300000|2022-07-28 16:05:00|810.26|807.86|807.59|805.19|810.74|808.34|806.87|804.47|0
1659024600000|2022-07-28 16:10:00|807.83|805.43|810.5|808.1|812.19|809.79|807.59|805.19|0
1659024900000|2022-07-28 16:15:00|810.74|808.34|805.54|803.14|810.74|808.34|805.06|802.66|0
1659025200000|2022-07-28 16:20:00|804.58|802.18|811.6|809.2|811.6|809.2|804.33|801.93|0
1659025500000|2022-07-28 16:25:00|811.84|809.44|812.91|810.51|814.12|811.72|809.9|807.5|0
1659025800000|2022-07-28 16:30:00|813.16|810.76|810.73|808.33|813.64|811.24|807.34|804.94|0
1659026100000|2022-07-28 16:35:00|810.49|808.09|811.94|809.54|812.91|810.51|809.04|806.64|0
1659026400000|2022-07-28 16:40:00|811.7|809.3|811.46|809.06|811.94|809.54|809.52|807.12|0
1659026700000|2022-07-28 16:45:00|811.21|808.81|810.97|808.57|814.12|811.72|810.49|808.09|0
1659027000000|2022-07-28 16:50:00|811.21|808.81|814.74|812.34|814.74|812.34|809.28|806.88|0
1659027300000|2022-07-28 16:55:00|814.5|812.1|811.59|809.19|814.98|812.58|811.59|809.19|0
1659027600000|2022-07-28 17:00:00|811.35|808.95|809.41|807.01|812.07|809.67|806.99|804.59|0
1659027900000|2022-07-28 17:05:00|809.77|807.37|812.31|809.91|812.31|809.91|807.71|805.31|0
1659028200000|2022-07-28 17:10:00|812.56|810.16|815.71|813.31|816.43|814.03|811.35|808.95|0
1659028500000|2022-07-28 17:15:00|815.46|813.06|815.46|813.06|816.19|813.79|812.55|810.15|0
1659028800000|2022-07-28 17:20:00|815.95|813.55|818.37|815.97|820.31|817.91|814.98|812.58|0
1659029100000|2022-07-28 17:25:00|818.86|816.46|820.79|818.39|821.28|818.88|817.64|815.24|0
1659029400000|2022-07-28 17:30:00|821.28|818.88|823.95|821.55|823.95|821.55|820.55|818.15|0
1659029700000|2022-07-28 17:35:00|824.19|821.79|825.75|823.35|828.14|825.74|823.46|821.06|0
1659030000000|2022-07-28 17:40:00|826|823.6|828.67|826.27|831.09|828.69|826|823.6|0
1659030300000|2022-07-28 17:45:00|828.42|826.02|830.61|828.21|831.34|828.94|827.21|824.81|0
1659030600000|2022-07-28 17:50:00|830.36|827.96|830.12|827.72|831.33|828.93|828.42|826.02|0
1659030900000|2022-07-28 17:55:00|830.36|827.96|832.31|829.91|834.25|831.85|830.36|827.96|0
1659031200000|2022-07-28 18:00:00|831.82|829.42|828.66|826.26|832.06|829.66|827.93|825.53|0
1659031500000|2022-07-28 18:05:00|828.42|826.02|825.99|823.59|828.66|826.26|824.53|822.13|0
1659031800000|2022-07-28 18:10:00|826.48|824.08|826.23|823.83|828.17|825.77|824.53|822.13|0
1659032100000|2022-07-28 18:15:00|825.99|823.59|828.9|826.5|830.36|827.96|825.99|823.59|0
1659032400000|2022-07-28 18:20:00|828.66|826.26|828.66|826.26|828.9|826.5|826.47|824.07|0
1659032700000|2022-07-28 18:25:00|828.9|826.5|828.41|826.01|829.63|827.23|827.44|825.04|0
1659033000000|2022-07-28 18:30:00|828.66|826.26|828.65|826.25|829.87|827.47|826.23|823.83|0
1659033300000|2022-07-28 18:35:00|828.9|826.5|829.87|827.47|830.11|827.71|827.93|825.53|0
1659033600000|2022-07-28 18:40:00|830.11|827.71|830.59|828.19|831.57|829.17|829.87|827.47|0
1659033900000|2022-07-28 18:45:00|830.35|827.95|831.08|828.68|831.32|828.92|829.62|827.22|0
1659034200000|2022-07-28 18:50:00|831.32|828.92|833.02|830.62|833.02|830.62|829.14|826.74|0
1659034500000|2022-07-28 18:55:00|833.26|830.86|832.29|829.89|833.51|831.11|830.11|827.71|0
1659034800000|2022-07-28 19:00:00|832.78|830.38|834.72|832.32|835.45|833.05|831.08|828.68|0
1659035100000|2022-07-28 19:05:00|834.96|832.56|833.26|830.86|837.88|835.48|830.59|828.19|0
1659035400000|2022-07-28 19:10:00|833.5|831.1|832.29|829.89|833.75|831.35|829.86|827.46|0
1659035700000|2022-07-28 19:15:00|832.53|830.13|832.04|829.64|833.02|830.62|828.65|826.25|0
1659036000000|2022-07-28 19:20:00|832.29|829.89|833.99|831.59|834.96|832.56|832.29|829.89|0
1659036300000|2022-07-28 19:25:00|834.23|831.83|834.71|832.31|835.2|832.8|832.29|829.89|0
1659036600000|2022-07-28 19:30:00|834.47|832.07|833.45|831.05|834.67|832.27|831.8|829.4|0
1659036900000|2022-07-28 19:35:00|833.69|831.29|830.05|827.65|834.18|831.78|827.87|825.47|0
1659037200000|2022-07-28 19:40:00|830.3|827.9|828.6|826.2|830.3|827.9|826.9|824.5|0
1659037500000|2022-07-28 19:45:00|828.11|825.71|831.75|829.35|831.99|829.59|826.41|824.01|0
1659037800000|2022-07-28 19:50:00|832.72|830.32|830.82|828.42|834.18|831.78|829.36|826.96|0
1659038100000|2022-07-28 19:55:00|830.34|827.94|830.57|827.69|832.52|830.12|827.3|824.9|0
1659038400000|2022-07-28 20:00:00|829.85|826.97|840.49|837.61|845.23|842.35|829.6|826.72|0
1659038700000|2022-07-28 20:05:00|840.98|838.1|839.28|836.88|844.14|841.26|838.8|836.4|0
1659039000000|2022-07-28 20:10:00|838.8|836.4|837.82|835.42|840.5|838.1|837.09|834.69|0
1659039300000|2022-07-28 20:15:00|838.99|836.19|841.05|838.25|841.67|838.87|838.27|835.47|0
1659039600000|2022-07-28 20:20:00|840.94|838.14|839.48|836.68|841.67|838.87|839.48|836.68|0
1659039900000|2022-07-28 20:25:00|839.72|836.92|842.39|839.59|842.64|839.84|838.75|835.95|0
1659040200000|2022-07-28 20:30:00|836.19|833.39|854.31|851.51|855.89|853.09|836.19|833.39|0
1659040500000|2022-07-28 20:35:00|854.55|851.75|862.59|859.79|866.98|864.18|854.07|851.27|0
1659040800000|2022-07-28 20:40:00|862.83|860.03|863.08|860.28|864.54|861.74|861.62|858.82|0
1659041100000|2022-07-28 20:45:00|862.83|860.03|864.54|861.74|865.51|862.71|861.61|858.81|0
1659041400000|2022-07-28 20:50:00|864.29|861.49|863.07|860.27|864.54|861.74|862.59|859.79|0
1659041700000|2022-07-28 20:55:00|862.95|860.15|861.73|858.93|863.92|861.12|861.49|858.69|0
1659042000000|2022-07-28 21:00:00|861.78|858.98|863.13|860.33|863.27|860.47|861.59|858.79|0
1659042300000|2022-07-28 21:05:00|863.4|860.6|861.74|858.94|863.4|860.6|861.63|858.83|0
1659042600000|2022-07-28 21:10:00|862.62|859.82|861.7|858.9|863.31|860.51|861.7|858.9|0
1659042900000|2022-07-28 21:15:00|861.67|858.87|861.64|858.84|862.38|859.58|861.39|858.59|0
1659043200000|2022-07-28 21:20:00|861.61|858.81|860.82|858.02|861.96|859.16|860.82|858.02|0
1659043500000|2022-07-28 21:25:00|860.78|857.98|859.79|856.99|860.96|858.16|859.26|856.46|0
1659043800000|2022-07-28 21:30:00|859.26|856.46|860.73|857.93|861.29|858.49|859.26|856.46|0
1659044100000|2022-07-28 21:35:00|860.69|857.89|860.08|857.28|860.73|857.93|859.98|857.18|0
1659044400000|2022-07-28 21:40:00|859.91|857.11|861.22|858.42|861.29|858.49|859.91|857.11|0
1659044700000|2022-07-28 21:45:00|861.15|858.35|861.29|858.49|861.54|858.74|861.15|858.35|0
1659045000000|2022-07-28 21:50:00|861.44|858.64|861.75|858.95|861.75|858.95|861.18|858.38|0
1659045300000|2022-07-28 21:55:00|861.82|859.02|862.21|859.41|862.86|860.06|861.68|858.88|0
1659045600000|2022-07-28 22:00:00|859.77|856.97|853.32|850.52|859.77|856.97|851.86|849.06|0
1659045900000|2022-07-28 22:05:00|853.56|850.76|855.62|852.82|856.24|853.44|853.19|850.39|0
1659046200000|2022-07-28 22:10:00|855.75|852.95|857.45|854.65|857.45|854.65|854.78|851.98|0
1659046500000|2022-07-28 22:15:00|857.21|854.41|854.53|851.73|857.45|854.65|854.53|851.73|0
1659046800000|2022-07-28 22:20:00|854.77|851.97|853.31|850.51|854.77|851.97|852.58|849.78|0
1659047100000|2022-07-28 22:25:00|853.43|850.63|855.02|852.22|855.02|852.22|853.31|850.51|0
1659047400000|2022-07-28 22:30:00|855.13|852.33|853.8|851|855.5|852.7|853.8|851|0
1659047700000|2022-07-28 22:35:00|854.04|851.24|853.31|850.51|854.77|851.97|853.07|850.27|0
1659048000000|2022-07-28 22:40:00|853.43|850.63|854.28|851.48|854.28|851.48|852.82|850.02|0
1659048300000|2022-07-28 22:45:00|854.16|851.36|851.85|849.05|854.16|851.36|851.85|849.05|0
1659048600000|2022-07-28 22:50:00|852.09|849.29|850.39|847.59|852.09|849.29|849.66|846.86|0
1659048900000|2022-07-28 22:55:00|850.14|847.34|850.87|848.07|851.85|849.05|849.17|846.37|0
1659049200000|2022-07-28 23:00:00|851.12|848.32|850.14|847.34|851.36|848.56|849.9|847.1|0
1659049500000|2022-07-28 23:05:00|850.26|847.46|849.41|846.61|850.38|847.58|848.92|846.12|0
1659049800000|2022-07-28 23:10:00|849.65|846.85|849.41|846.61|849.9|847.1|849.17|846.37|0
1659050100000|2022-07-28 23:15:00|849.9|847.1|848.92|846.12|850.14|847.34|848.43|845.63|0
1659050400000|2022-07-28 23:20:00|849.16|846.36|849.16|846.36|850.62|847.82|848.19|845.39|0
1659050700000|2022-07-28 23:25:00|849.41|846.61|852.08|849.28|852.33|849.53|849.41|846.61|0
1659051000000|2022-07-28 23:30:00|851.84|849.04|851.59|848.79|852.08|849.28|851.47|848.67|0
1659051300000|2022-07-28 23:35:00|851.35|848.55|851.59|848.79|852.57|849.77|850.62|847.82|0
1659051600000|2022-07-28 23:40:00|851.84|849.04|851.84|849.04|851.95|849.15|851.11|848.31|0
1659051900000|2022-07-28 23:45:00|852.08|849.28|852.56|849.76|852.81|850.01|851.11|848.31|0
1659052200000|2022-07-28 23:50:00|852.81|850.01|853.05|850.25|853.78|850.98|851.83|849.03|0
1659052500000|2022-07-28 23:55:00|852.92|850.12|852.08|849.28|853.41|850.61|852.08|849.28|0
1658966400000|2022-07-28 00:00:00|778.07|775.27|777.11|774.31|780.35|777.55|776.87|774.07|0
1658966700000|2022-07-28 00:05:00|777.35|774.55|776.39|773.59|779.03|776.23|776.15|773.35|0
1658967000000|2022-07-28 00:10:00|776.63|773.83|775.66|772.86|776.87|774.07|775.18|772.38|0
1658967300000|2022-07-28 00:15:00|775.42|772.62|774.94|772.14|775.66|772.86|774.7|771.9|0
1658967600000|2022-07-28 00:20:00|775.18|772.38|774.22|771.42|775.42|772.62|774.22|771.42|0
1658967900000|2022-07-28 00:25:00|774.46|771.66|772.53|769.73|775.42|772.62|772.53|769.73|0
1658968200000|2022-07-28 00:30:00|772.77|769.97|774.81|772.01|774.81|772.01|772.53|769.73|0
1658968500000|2022-07-28 00:35:00|774.7|771.9|774.21|771.41|774.94|772.14|773.73|770.93|0
1658968800000|2022-07-28 00:40:00|774.09|771.29|773.49|770.69|774.45|771.65|773.25|770.45|0
1658969100000|2022-07-28 00:45:00|773.25|770.45|774.21|771.41|774.45|771.65|772.29|769.49|0
1658969400000|2022-07-28 00:50:00|773.97|771.17|774.56|771.76|775.41|772.61|773.97|771.17|0
1658969700000|2022-07-28 00:55:00|774.69|771.89|774.93|772.13|775.17|772.37|774.32|771.52|0
1658970000000|2022-07-28 01:00:00|775.17|772.37|775.04|772.24|775.65|772.85|773.24|770.44|0
1658970300000|2022-07-28 01:05:00|775.17|772.37|775.89|773.09|776.37|773.57|774.93|772.13|0
1658970600000|2022-07-28 01:10:00|776|773.2|775.16|772.36|776.37|773.57|775.04|772.24|0
1658970900000|2022-07-28 01:15:00|775.41|772.61|776.37|773.57|776.61|773.81|774.44|771.64|0
1658971200000|2022-07-28 01:20:00|776.13|773.33|773.96|771.16|776.13|773.33|773.72|770.92|0
1658971500000|2022-07-28 01:25:00|773.83|771.03|774.2|771.4|774.68|771.88|773.72|770.92|0
1658971800000|2022-07-28 01:30:00|773.96|771.16|776.84|774.04|777.08|774.28|773.83|771.03|0
1658972100000|2022-07-28 01:35:00|776.6|773.8|776.12|773.32|777.2|774.4|774.92|772.12|0
1658972400000|2022-07-28 01:40:00|776.36|773.56|774.68|771.88|776.36|773.56|774.44|771.64|0
1658972700000|2022-07-28 01:45:00|774.92|772.12|775.64|772.84|776.12|773.32|774.43|771.63|0
1658973000000|2022-07-28 01:50:00|775.75|772.95|776.12|773.32|776.36|773.56|775.39|772.59|0
1658973300000|2022-07-28 01:55:00|776.36|773.56|777.67|774.87|778.04|775.24|775.88|773.08|0
1658973600000|2022-07-28 02:00:00|777.8|775|776.83|774.03|777.8|775|776.35|773.55|0
1658973900000|2022-07-28 02:05:00|777.19|774.39|776.59|773.79|777.56|774.76|776.35|773.55|0
1658974200000|2022-07-28 02:10:00|776.71|773.91|777.07|774.27|777.67|774.87|776.59|773.79|0
1658974500000|2022-07-28 02:15:00|777.19|774.39|777.19|774.39|777.55|774.75|776.83|774.03|0
1658974800000|2022-07-28 02:20:00|777.31|774.51|776.59|773.79|777.55|774.75|776.35|773.55|0
1658975100000|2022-07-28 02:25:00|776.83|774.03|777.07|774.27|777.31|774.51|776.59|773.79|0
1658975400000|2022-07-28 02:30:00|777.18|774.38|778.27|775.47|778.51|775.71|776.59|773.79|0
1658975700000|2022-07-28 02:35:00|778.39|775.59|779.83|777.03|780.19|777.39|778.27|775.47|0
1658976000000|2022-07-28 02:40:00|779.95|777.15|780.09|777.29|780.45|777.65|779.35|776.55|0
1658976300000|2022-07-28 02:45:00|779.97|777.17|779.37|776.57|780.33|777.53|779.37|776.57|0
1658976600000|2022-07-28 02:50:00|779.61|776.81|778.89|776.09|779.61|776.81|778.41|775.61|0
1658976900000|2022-07-28 02:55:00|778.76|775.96|779|776.2|779.13|776.33|778.41|775.61|0
1658977200000|2022-07-28 03:00:00|779.13|776.33|778.4|775.6|779.13|776.33|777.92|775.12|0
1658977500000|2022-07-28 03:05:00|778.64|775.84|778.4|775.6|778.64|775.84|778.16|775.36|0
1658977800000|2022-07-28 03:10:00|778.64|775.84|778.64|775.84|778.88|776.08|778.4|775.6|0
1658978100000|2022-07-28 03:15:00|778.4|775.6|777.44|774.64|778.4|775.6|777.2|774.4|0
1658978400000|2022-07-28 03:20:00|777.2|774.4|777.44|774.64|777.44|774.64|776.48|773.68|0
1658978700000|2022-07-28 03:25:00|777.31|774.51|776.95|774.15|777.44|774.64|776.72|773.92|0
1658979000000|2022-07-28 03:30:00|777.19|774.39|776.59|773.79|777.19|774.39|775.99|773.19|0
1658979300000|2022-07-28 03:35:00|776.71|773.91|777.07|774.27|777.19|774.39|776.23|773.43|0
1658979600000|2022-07-28 03:40:00|777.19|774.39|777.43|774.63|777.43|774.63|776.47|773.67|0
1658979900000|2022-07-28 03:45:00|777.55|774.75|775.99|773.19|777.55|774.75|775.75|772.95|0
1658980200000|2022-07-28 03:50:00|776.1|773.3|774.54|771.74|776.23|773.43|774.06|771.26|0
1658980500000|2022-07-28 03:55:00|774.79|771.99|774.78|771.98|775.75|772.95|774.42|771.62|0
1658980800000|2022-07-28 04:00:00|775.02|772.22|775.02|772.22|775.74|772.94|774.78|771.98|0
1658981100000|2022-07-28 04:05:00|774.78|771.98|775.26|772.46|775.26|772.46|774.78|771.98|0
1658981400000|2022-07-28 04:10:00|775.02|772.22|775.02|772.22|775.26|772.46|774.54|771.74|0
1658981700000|2022-07-28 04:15:00|774.78|771.98|774.78|771.98|775.13|772.33|774.54|771.74|0
1658982000000|2022-07-28 04:20:00|775.02|772.22|775.02|772.22|775.26|772.46|774.78|771.98|0
1658982300000|2022-07-28 04:25:00|775.26|772.46|775.26|772.46|775.26|772.46|774.78|771.98|0
1658982600000|2022-07-28 04:30:00|774.29|771.49|774.77|771.97|775.25|772.45|773.57|770.77|0
1658982900000|2022-07-28 04:35:00|774.65|771.85|775.25|772.45|775.73|772.93|774.53|771.73|0
1658983200000|2022-07-28 04:40:00|775.37|772.57|775.49|772.69|775.73|772.93|775.01|772.21|0
1658983500000|2022-07-28 04:45:00|775.73|772.93|775.73|772.93|775.97|773.17|775.25|772.45|0
1658983800000|2022-07-28 04:50:00|775.97|773.17|775.49|772.69|775.97|773.17|775.25|772.45|0
1658984100000|2022-07-28 04:55:00|775.73|772.93|775.25|772.45|775.73|772.93|775.25|772.45|0
1658984400000|2022-07-28 05:00:00|775.49|772.69|775.49|772.69|775.49|772.69|774.77|771.97|0
1658984700000|2022-07-28 05:05:00|775.36|772.56|773.8|771|775.49|772.69|773.8|771|0
1658985000000|2022-07-28 05:10:00|773.92|771.12|773.56|770.76|774.28|771.48|773.56|770.76|0
1658985300000|2022-07-28 05:15:00|773.8|771|773.56|770.76|773.8|771|773.56|770.76|0
1658985600000|2022-07-28 05:20:00|773.32|770.52|773.56|770.76|773.8|771|773.32|770.52|0
1658985900000|2022-07-28 05:25:00|773.8|771|773.56|770.76|774.04|771.24|773.32|770.52|0
1658986200000|2022-07-28 05:30:00|773.8|771|775.24|772.44|775.48|772.68|773.8|771|0
1658986500000|2022-07-28 05:35:00|775.48|772.68|774.75|771.95|775.48|772.68|774.51|771.71|0
1658986800000|2022-07-28 05:40:00|774.99|772.19|775.95|773.15|775.95|773.15|774.75|771.95|0
1658987100000|2022-07-28 05:45:00|775.71|772.91|777.03|774.23|777.15|774.35|775.47|772.67|0
1658987400000|2022-07-28 05:50:00|776.67|773.87|776.67|773.87|776.91|774.11|776.43|773.63|0
1658987700000|2022-07-28 05:55:00|776.55|773.75|776.91|774.11|777.39|774.59|775.95|773.15|0
1658988000000|2022-07-28 06:00:00|777.15|774.35|779.07|776.27|779.31|776.51|776.91|774.11|0
1658988300000|2022-07-28 06:05:00|778.83|776.03|778.35|775.55|779.07|776.27|777.15|774.35|0
1658988600000|2022-07-28 06:10:00|778.47|775.67|778.59|775.79|779.07|776.27|777.87|775.07|0
1658988900000|2022-07-28 06:15:00|778.83|776.03|780.03|777.23|780.39|777.59|778.59|775.79|0
1658989200000|2022-07-28 06:20:00|779.79|776.99|780.27|777.47|781.47|778.67|778.83|776.03|0
1658989500000|2022-07-28 06:25:00|780.51|777.71|779.31|776.51|780.51|777.71|778.59|775.79|0
1658989800000|2022-07-28 06:30:00|779.18|776.38|778.34|775.54|780.27|777.47|778.34|775.54|0
1658990100000|2022-07-28 06:35:00|778.58|775.78|780.75|777.95|780.75|777.95|778.22|775.42|0
1658990400000|2022-07-28 06:40:00|780.99|778.19|779.78|776.98|780.99|778.19|779.54|776.74|0
1658990700000|2022-07-28 06:45:00|779.54|776.74|778.58|775.78|779.54|776.74|777.62|774.82|0
1658991000000|2022-07-28 06:50:00|778.45|775.65|777.14|774.34|778.58|775.78|776.9|774.1|0
1658991300000|2022-07-28 06:55:00|776.9|774.1|777.61|774.81|778.1|775.3|776.89|774.09|0
1658991600000|2022-07-28 07:00:00|777.13|774.33|775.33|772.53|777.86|775.06|774.01|771.21|0
1658991900000|2022-07-28 07:05:00|775.49|773.09|775.73|773.33|775.97|773.57|774.53|772.13|0
1658992200000|2022-07-28 07:10:00|775.97|773.57|778.25|775.85|778.61|776.21|775.97|773.57|0
1658992500000|2022-07-28 07:15:00|778.13|775.73|779.81|777.41|779.81|777.41|776.56|774.16|0
1658992800000|2022-07-28 07:20:00|779.57|777.17|776.8|774.4|781.26|778.86|776.8|774.4|0
1658993100000|2022-07-28 07:25:00|776.93|774.53|775.96|773.56|778.37|775.97|775.96|773.56|0
1658993400000|2022-07-28 07:30:00|776.2|773.8|775.24|772.84|776.32|773.92|773.08|770.68|0
1658993700000|2022-07-28 07:35:00|775|772.6|774.04|771.64|776.44|774.04|774.04|771.64|0
1658994000000|2022-07-28 07:40:00|774.28|771.88|775|772.6|776.92|774.52|774.28|771.88|0
1658994300000|2022-07-28 07:45:00|775.24|772.84|775.59|773.19|776.8|774.4|775|772.6|0
1658994600000|2022-07-28 07:50:00|775.72|773.32|775.96|773.56|776.2|773.8|775|772.6|0
1658994900000|2022-07-28 07:55:00|775.48|773.08|774.63|772.23|775.72|773.32|773.79|771.39|0
1658995200000|2022-07-28 08:00:00|774.27|771.87|774.27|771.87|775.71|773.31|772.83|770.43|0
1658995500000|2022-07-28 08:05:00|774.03|771.63|771.6|769.2|774.27|771.87|770.16|767.76|0
1658995800000|2022-07-28 08:10:00|771.84|769.44|773.28|770.88|774.01|771.61|771.12|768.72|0
1658996100000|2022-07-28 08:15:00|773.04|770.64|773.52|771.12|775.21|772.81|772.32|769.92|0
1658996400000|2022-07-28 08:20:00|773.28|770.88|774.12|771.72|774.24|771.84|773.04|770.64|0
1658996700000|2022-07-28 08:25:00|773.52|771.12|771.95|769.55|773.76|771.36|771.6|769.2|0
1658997000000|2022-07-28 08:30:00|772.08|769.68|770.39|767.99|772.08|769.68|770.39|767.99|0
1658997300000|2022-07-28 08:35:00|770.51|768.11|769.91|767.51|771.11|768.71|769.91|767.51|0
1658997600000|2022-07-28 08:40:00|770.15|767.75|770.87|768.47|771.35|768.95|769.43|767.03|0
1658997900000|2022-07-28 08:45:00|771.11|768.71|770.87|768.47|771.83|769.43|770.39|767.99|0
1658998200000|2022-07-28 08:50:00|770.74|768.34|768.23|765.83|771.35|768.95|767.5|765.1|0
1658998500000|2022-07-28 08:55:00|768.47|766.07|768.22|765.82|768.95|766.55|767.62|765.22|0
1658998800000|2022-07-28 09:00:00|768.46|766.06|768.94|766.54|769.66|767.26|768.22|765.82|0
1658999100000|2022-07-28 09:05:00|768.7|766.3|766.3|763.9|769.06|766.66|766.3|763.9|0
1658999400000|2022-07-28 09:10:00|766.54|764.14|765.34|762.94|767.5|765.1|764.86|762.46|0
1658999700000|2022-07-28 09:15:00|765.1|762.7|766.06|763.66|766.3|763.9|764.86|762.46|0
1659000000000|2022-07-28 09:20:00|765.82|763.42|764.61|762.21|766.06|763.66|764.13|761.73|0
1659000300000|2022-07-28 09:25:00|764.85|762.45|765.57|763.17|766.77|764.37|764.61|762.21|0
1659000600000|2022-07-28 09:30:00|765.81|763.41|766.29|763.89|766.53|764.13|765.21|762.81|0
1659000900000|2022-07-28 09:35:00|766.05|763.65|769.17|766.77|769.41|767.01|765.93|763.53|0
1659001200000|2022-07-28 09:40:00|769.29|766.89|769.89|767.49|770.13|767.73|768.69|766.29|0
1659001500000|2022-07-28 09:45:00|770.01|767.61|770.01|767.61|771.82|769.42|769.89|767.49|0
1659001800000|2022-07-28 09:50:00|770.13|767.73|769.17|766.77|770.85|768.45|768.93|766.53|0
1659002100000|2022-07-28 09:55:00|769.41|767.01|771.57|769.17|771.69|769.29|769.41|767.01|0
1659002400000|2022-07-28 10:00:00|771.81|769.41|771.81|769.41|773.01|770.61|770.61|768.21|0
1659002700000|2022-07-28 10:05:00|772.05|769.65|771.09|768.69|772.53|770.13|771.09|768.69|0
1659003000000|2022-07-28 10:10:00|771.33|768.93|769.4|767|771.33|768.93|769.4|767|0
1659003300000|2022-07-28 10:15:00|769.64|767.24|771.08|768.68|771.57|769.17|769.64|767.24|0
1659003600000|2022-07-28 10:20:00|770.84|768.44|771.56|769.16|771.8|769.4|770.12|767.72|0
1659003900000|2022-07-28 10:25:00|771.44|769.04|773.25|770.85|773.49|771.09|770.84|768.44|0
1659004200000|2022-07-28 10:30:00|773.73|771.33|772.76|770.36|773.97|771.57|772.52|770.12|0
1659004500000|2022-07-28 10:35:00|772.52|770.12|774.2|771.8|774.32|771.92|771.56|769.16|0
1659004800000|2022-07-28 10:40:00|774.32|771.92|773.48|771.08|774.44|772.04|773.36|770.96|0
1659005100000|2022-07-28 10:45:00|773.36|770.96|772.52|770.12|773.36|770.96|771.8|769.4|0
1659005400000|2022-07-28 10:50:00|772.76|770.36|772.52|770.12|772.76|770.36|771.8|769.4|0
1659005700000|2022-07-28 10:55:00|772.76|770.36|772.27|769.87|772.87|770.47|770.35|767.95|0
1659006000000|2022-07-28 11:00:00|772.52|770.12|774.44|772.04|774.44|772.04|772.52|770.12|0
1659006300000|2022-07-28 11:05:00|774.31|771.91|774.92|772.52|775.16|772.76|773.96|771.56|0
1659006600000|2022-07-28 11:10:00|775.16|772.76|775.16|772.76|775.4|773|773.71|771.31|0
1659006900000|2022-07-28 11:15:00|774.92|772.52|775.88|773.48|776.12|773.72|774.55|772.15|0
1659007200000|2022-07-28 11:20:00|775.64|773.24|774.91|772.51|775.64|773.24|773.95|771.55|0
1659007500000|2022-07-28 11:25:00|774.67|772.27|774.67|772.27|775.87|773.47|773.71|771.31|0
1659007800000|2022-07-28 11:30:00|774.91|772.51|774.43|772.03|774.91|772.51|773.71|771.31|0
1659008100000|2022-07-28 11:35:00|774.19|771.79|773.95|771.55|774.91|772.51|773.95|771.55|0
1659008400000|2022-07-28 11:40:00|773.71|771.31|773.22|770.82|773.71|771.31|772.74|770.34|0
1659008700000|2022-07-28 11:45:00|773.46|771.06|772.98|770.58|773.95|771.55|772.98|770.58|0
1659009000000|2022-07-28 11:50:00|773.22|770.82|773.46|771.06|773.7|771.3|772.62|770.22|0
1659009300000|2022-07-28 11:55:00|773.22|770.82|773.22|770.82|773.22|770.82|772.26|769.86|0
1659009600000|2022-07-28 12:00:00|773.09|770.69|770.93|768.53|773.46|771.06|770.93|768.53|0
1659009900000|2022-07-28 12:05:00|771.17|768.77|770.45|768.05|771.41|769.01|769.97|767.57|0
1659010200000|2022-07-28 12:10:00|770.69|768.29|771.17|768.77|771.65|769.25|770.45|768.05|0
1659010500000|2022-07-28 12:15:00|771.04|768.64|771.04|768.64|771.65|769.25|769.84|767.44|0
1659010800000|2022-07-28 12:20:00|770.93|768.53|771.89|769.49|773.09|770.69|770.21|767.81|0
1659011100000|2022-07-28 12:25:00|771.65|769.25|772|769.6|772.85|770.45|771.41|769.01|0
1659011400000|2022-07-28 12:30:00|772.24|769.84|774.29|771.89|776.33|773.93|762.99|760.59|0
1659011700000|2022-07-28 12:35:00|773.92|771.52|771.96|769.56|778.26|775.86|770.27|767.87|0
1659012000000|2022-07-28 12:40:00|772.2|769.8|780.63|778.23|781.35|778.95|772.2|769.8|0
1659012300000|2022-07-28 12:45:00|780.15|777.75|784.49|782.09|788.11|785.71|779.66|777.26|0
1659012600000|2022-07-28 12:50:00|784.24|781.84|784.73|782.33|787.39|784.99|781.83|779.43|0
1659012900000|2022-07-28 12:55:00|784.49|782.09|779.91|777.51|784.49|782.09|778.22|775.82|0
1659013200000|2022-07-28 13:00:00|780.02|777.62|778.46|776.06|780.63|778.23|776.77|774.37|0
1659013500000|2022-07-28 13:05:00|778.22|775.82|779.42|777.02|780.87|778.47|777.01|774.61|0
1659013800000|2022-07-28 13:10:00|779.18|776.78|783.04|780.64|783.52|781.12|778.7|776.3|0
1659014100000|2022-07-28 13:15:00|782.8|780.4|786.41|784.01|786.41|784.01|782.07|779.67|0
1659014400000|2022-07-28 13:20:00|785.69|783.29|787.14|784.74|787.86|785.46|785.45|783.05|0
1659014700000|2022-07-28 13:25:00|786.9|784.5|789.55|787.15|791.72|789.32|785.45|783.05|0
1659015000000|2022-07-28 13:30:00|790.52|788.12|793.28|790.88|798.49|796.09|789.79|787.39|0
1659015300000|2022-07-28 13:35:00|794.13|791.73|790.38|787.98|797.75|795.35|790.02|787.62|0
1659015600000|2022-07-28 13:40:00|790.02|787.62|775.81|773.41|791.83|789.43|775.32|772.92|0
1659015900000|2022-07-28 13:45:00|775.57|773.17|770.01|767.61|776.53|774.13|765.23|762.83|0
1659016200000|2022-07-28 13:50:00|769.77|767.37|759.67|757.27|770.97|768.57|756.07|753.67|0
1659016500000|2022-07-28 13:55:00|759.19|756.79|765.44|763.04|766.88|764.48|758.71|756.31|0
1659016800000|2022-07-28 14:00:00|765.68|763.28|769.52|767.12|772.17|769.77|765.68|763.28|0
1659017100000|2022-07-28 14:05:00|768.32|765.92|761.11|758.71|770.25|767.85|757.74|755.34|0
1659017400000|2022-07-28 14:10:00|762.07|759.67|762.18|759.78|765.19|762.79|756.78|754.38|0
1659017700000|2022-07-28 14:15:00|761.94|759.54|762.12|759.72|766.82|764.42|760.09|757.69|0
1659018000000|2022-07-28 14:20:00|762.49|760.09|759.36|756.96|763.69|761.29|754.56|752.16|0
1659018300000|2022-07-28 14:25:00|759.12|756.72|760.08|757.68|762.25|759.85|754.08|751.68|0
1659018600000|2022-07-28 14:30:00|759.6|757.2|760.44|758.04|762.25|759.85|755.75|753.35|0
1659018900000|2022-07-28 14:35:00|760.68|758.28|768.38|765.98|771.02|768.62|760.68|758.28|0
1659019200000|2022-07-28 14:40:00|767.66|765.26|769.58|767.18|769.59|767.19|764.05|761.65|0
1659019500000|2022-07-28 14:45:00|770.07|767.67|780.91|778.51|781.15|778.75|768.86|766.46|0
1659019800000|2022-07-28 14:50:00|780.19|777.79|780.79|778.39|782.84|780.44|778.74|776.34|0
1659020100000|2022-07-28 14:55:00|779.83|777.43|786.83|784.43|787.07|784.67|779.59|777.19|0
1659020400000|2022-07-28 15:00:00|787.07|784.67|789.97|787.57|792.87|790.47|785.38|782.98|0
1659020700000|2022-07-28 15:05:00|789.72|787.32|791.17|788.77|794.31|791.91|789.72|787.32|0
1659021000000|2022-07-28 15:10:00|791.66|789.26|795.76|793.36|795.76|793.36|789.24|786.84|0
1659021300000|2022-07-28 15:15:00|796|793.6|795.28|792.88|797.7|795.3|792.86|790.46|0
1659021600000|2022-07-28 15:20:00|795.52|793.12|803.15|800.75|804.36|801.96|793.59|791.19|0
1659021900000|2022-07-28 15:25:00|803.64|801.24|808.57|806.17|809.05|806.65|802.91|800.51|0
1659022200000|2022-07-28 15:30:00|809.29|806.89|805.8|803.4|809.78|807.38|802.52|800.12|0
1659022500000|2022-07-28 15:35:00|806.04|803.64|806.52|804.12|808.22|805.82|803.62|801.22|0
1659022800000|2022-07-28 15:40:00|806.76|804.36|813.06|810.66|813.06|810.66|805.31|802.91|0
1659023100000|2022-07-28 15:45:00|812.82|810.42|811.85|809.45|814.51|812.11|809.18|806.78|0
1659023400000|2022-07-28 15:50:00|812.33|809.93|812.68|810.28|815.34|812.94|811.71|809.31|0
1659023700000|2022-07-28 15:55:00|812.2|809.8|807.35|804.95|812.92|810.52|807.11|804.71|0
1659024000000|2022-07-28 16:00:00|807.6|805.2|810.01|807.61|810.26|807.86|807.35|804.95|0
1659024300000|2022-07-28 16:05:00|810.26|807.86|807.59|805.19|810.74|808.34|806.87|804.47|0
1659024600000|2022-07-28 16:10:00|807.83|805.43|810.5|808.1|812.19|809.79|807.59|805.19|0
1659024900000|2022-07-28 16:15:00|810.74|808.34|805.54|803.14|810.74|808.34|805.06|802.66|0
1659025200000|2022-07-28 16:20:00|804.58|802.18|811.6|809.2|811.6|809.2|804.33|801.93|0
1659025500000|2022-07-28 16:25:00|811.84|809.44|812.91|810.51|814.12|811.72|809.9|807.5|0
1659025800000|2022-07-28 16:30:00|813.16|810.76|810.73|808.33|813.64|811.24|807.34|804.94|0
1659026100000|2022-07-28 16:35:00|810.49|808.09|811.94|809.54|812.91|810.51|809.04|806.64|0
1659026400000|2022-07-28 16:40:00|811.7|809.3|811.46|809.06|811.94|809.54|809.52|807.12|0
1659026700000|2022-07-28 16:45:00|811.21|808.81|810.97|808.57|814.12|811.72|810.49|808.09|0
1659027000000|2022-07-28 16:50:00|811.21|808.81|814.74|812.34|814.74|812.34|809.28|806.88|0
1659027300000|2022-07-28 16:55:00|814.5|812.1|811.59|809.19|814.98|812.58|811.59|809.19|0
1659027600000|2022-07-28 17:00:00|811.35|808.95|809.41|807.01|812.07|809.67|806.99|804.59|0
1659027900000|2022-07-28 17:05:00|809.77|807.37|812.31|809.91|812.31|809.91|807.71|805.31|0
1659028200000|2022-07-28 17:10:00|812.56|810.16|815.71|813.31|816.43|814.03|811.35|808.95|0
1659028500000|2022-07-28 17:15:00|815.46|813.06|815.46|813.06|816.19|813.79|812.55|810.15|0
1659028800000|2022-07-28 17:20:00|815.95|813.55|818.37|815.97|820.31|817.91|814.98|812.58|0
1659029100000|2022-07-28 17:25:00|818.86|816.46|820.79|818.39|821.28|818.88|817.64|815.24|0
1659029400000|2022-07-28 17:30:00|821.28|818.88|823.95|821.55|823.95|821.55|820.55|818.15|0
1659029700000|2022-07-28 17:35:00|824.19|821.79|825.75|823.35|828.14|825.74|823.46|821.06|0
1659030000000|2022-07-28 17:40:00|826|823.6|828.67|826.27|831.09|828.69|826|823.6|0
1659030300000|2022-07-28 17:45:00|828.42|826.02|830.61|828.21|831.34|828.94|827.21|824.81|0
1659030600000|2022-07-28 17:50:00|830.36|827.96|830.12|827.72|831.33|828.93|828.42|826.02|0
1659030900000|2022-07-28 17:55:00|830.36|827.96|832.31|829.91|834.25|831.85|830.36|827.96|0
1659031200000|2022-07-28 18:00:00|831.82|829.42|828.66|826.26|832.06|829.66|827.93|825.53|0
1659031500000|2022-07-28 18:05:00|828.42|826.02|825.99|823.59|828.66|826.26|824.53|822.13|0
1659031800000|2022-07-28 18:10:00|826.48|824.08|826.23|823.83|828.17|825.77|824.53|822.13|0
1659032100000|2022-07-28 18:15:00|825.99|823.59|828.9|826.5|830.36|827.96|825.99|823.59|0
1659032400000|2022-07-28 18:20:00|828.66|826.26|828.66|826.26|828.9|826.5|826.47|824.07|0
1659032700000|2022-07-28 18:25:00|828.9|826.5|828.41|826.01|829.63|827.23|827.44|825.04|0
1659033000000|2022-07-28 18:30:00|828.66|826.26|828.65|826.25|829.87|827.47|826.23|823.83|0
1659033300000|2022-07-28 18:35:00|828.9|826.5|829.87|827.47|830.11|827.71|827.93|825.53|0
1659033600000|2022-07-28 18:40:00|830.11|827.71|830.59|828.19|831.57|829.17|829.87|827.47|0
1659033900000|2022-07-28 18:45:00|830.35|827.95|831.08|828.68|831.32|828.92|829.62|827.22|0
1659034200000|2022-07-28 18:50:00|831.32|828.92|833.02|830.62|833.02|830.62|829.14|826.74|0
1659034500000|2022-07-28 18:55:00|833.26|830.86|832.29|829.89|833.51|831.11|830.11|827.71|0
1659034800000|2022-07-28 19:00:00|832.78|830.38|834.72|832.32|835.45|833.05|831.08|828.68|0
1659035100000|2022-07-28 19:05:00|834.96|832.56|833.26|830.86|837.88|835.48|830.59|828.19|0
1659035400000|2022-07-28 19:10:00|833.5|831.1|832.29|829.89|833.75|831.35|829.86|827.46|0
1659035700000|2022-07-28 19:15:00|832.53|830.13|832.04|829.64|833.02|830.62|828.65|826.25|0
1659036000000|2022-07-28 19:20:00|832.29|829.89|833.99|831.59|834.96|832.56|832.29|829.89|0
1659036300000|2022-07-28 19:25:00|834.23|831.83|834.71|832.31|835.2|832.8|832.29|829.89|0
1659036600000|2022-07-28 19:30:00|834.47|832.07|833.45|831.05|834.67|832.27|831.8|829.4|0
1659036900000|2022-07-28 19:35:00|833.69|831.29|830.05|827.65|834.18|831.78|827.87|825.47|0
1659037200000|2022-07-28 19:40:00|830.3|827.9|828.6|826.2|830.3|827.9|826.9|824.5|0
1659037500000|2022-07-28 19:45:00|828.11|825.71|831.75|829.35|831.99|829.59|826.41|824.01|0
1659037800000|2022-07-28 19:50:00|832.72|830.32|830.82|828.42|834.18|831.78|829.36|826.96|0
1659038100000|2022-07-28 19:55:00|830.34|827.94|830.57|827.69|832.52|830.12|827.3|824.9|0
1659038400000|2022-07-28 20:00:00|829.85|826.97|840.49|837.61|845.23|842.35|829.6|826.72|0
1659038700000|2022-07-28 20:05:00|840.98|838.1|839.28|836.88|844.14|841.26|838.8|836.4|0
1659039000000|2022-07-28 20:10:00|838.8|836.4|837.82|835.42|840.5|838.1|837.09|834.69|0
1659039300000|2022-07-28 20:15:00|838.99|836.19|841.05|838.25|841.67|838.87|838.27|835.47|0
1659039600000|2022-07-28 20:20:00|840.94|838.14|839.48|836.68|841.67|838.87|839.48|836.68|0
1659039900000|2022-07-28 20:25:00|839.72|836.92|842.39|839.59|842.64|839.84|838.75|835.95|0
1659040200000|2022-07-28 20:30:00|836.19|833.39|854.31|851.51|855.89|853.09|836.19|833.39|0
1659040500000|2022-07-28 20:35:00|854.55|851.75|862.59|859.79|866.98|864.18|854.07|851.27|0
1659040800000|2022-07-28 20:40:00|862.83|860.03|863.08|860.28|864.54|861.74|861.62|858.82|0
1659041100000|2022-07-28 20:45:00|862.83|860.03|864.54|861.74|865.51|862.71|861.61|858.81|0
1659041400000|2022-07-28 20:50:00|864.29|861.49|863.07|860.27|864.54|861.74|862.59|859.79|0
1659041700000|2022-07-28 20:55:00|862.95|860.15|861.73|858.93|863.92|861.12|861.49|858.69|0
1659042000000|2022-07-28 21:00:00|861.78|858.98|863.13|860.33|863.27|860.47|861.59|858.79|0
1659042300000|2022-07-28 21:05:00|863.4|860.6|861.74|858.94|863.4|860.6|861.63|858.83|0
1659042600000|2022-07-28 21:10:00|862.62|859.82|861.7|858.9|863.31|860.51|861.7|858.9|0
1659042900000|2022-07-28 21:15:00|861.67|858.87|861.64|858.84|862.38|859.58|861.39|858.59|0
1659043200000|2022-07-28 21:20:00|861.61|858.81|860.82|858.02|861.96|859.16|860.82|858.02|0
1659043500000|2022-07-28 21:25:00|860.78|857.98|859.79|856.99|860.96|858.16|859.26|856.46|0
1659043800000|2022-07-28 21:30:00|859.26|856.46|860.73|857.93|861.29|858.49|859.26|856.46|0
1659044100000|2022-07-28 21:35:00|860.69|857.89|860.08|857.28|860.73|857.93|859.98|857.18|0
1659044400000|2022-07-28 21:40:00|859.91|857.11|861.22|858.42|861.29|858.49|859.91|857.11|0
1659044700000|2022-07-28 21:45:00|861.15|858.35|861.29|858.49|861.54|858.74|861.15|858.35|0
1659045000000|2022-07-28 21:50:00|861.44|858.64|861.75|858.95|861.75|858.95|861.18|858.38|0
1659045300000|2022-07-28 21:55:00|861.82|859.02|862.21|859.41|862.86|860.06|861.68|858.88|0
1659045600000|2022-07-28 22:00:00|859.77|856.97|853.32|850.52|859.77|856.97|851.86|849.06|0
1659045900000|2022-07-28 22:05:00|853.56|850.76|855.62|852.82|856.24|853.44|853.19|850.39|0
1659046200000|2022-07-28 22:10:00|855.75|852.95|857.45|854.65|857.45|854.65|854.78|851.98|0
1659046500000|2022-07-28 22:15:00|857.21|854.41|854.53|851.73|857.45|854.65|854.53|851.73|0
1659046800000|2022-07-28 22:20:00|854.77|851.97|853.31|850.51|854.77|851.97|852.58|849.78|0
1659047100000|2022-07-28 22:25:00|853.43|850.63|855.02|852.22|855.02|852.22|853.31|850.51|0
1659047400000|2022-07-28 22:30:00|855.13|852.33|853.8|851|855.5|852.7|853.8|851|0
1659047700000|2022-07-28 22:35:00|854.04|851.24|853.31|850.51|854.77|851.97|853.07|850.27|0
1659048000000|2022-07-28 22:40:00|853.43|850.63|854.28|851.48|854.28|851.48|852.82|850.02|0
1659048300000|2022-07-28 22:45:00|854.16|851.36|851.85|849.05|854.16|851.36|851.85|849.05|0
1659048600000|2022-07-28 22:50:00|852.09|849.29|850.39|847.59|852.09|849.29|849.66|846.86|0
1659048900000|2022-07-28 22:55:00|850.14|847.34|850.87|848.07|851.85|849.05|849.17|846.37|0
1659049200000|2022-07-28 23:00:00|851.12|848.32|850.14|847.34|851.36|848.56|849.9|847.1|0
1659049500000|2022-07-28 23:05:00|850.26|847.46|849.41|846.61|850.38|847.58|848.92|846.12|0
1659049800000|2022-07-28 23:10:00|849.65|846.85|849.41|846.61|849.9|847.1|849.17|846.37|0
1659050100000|2022-07-28 23:15:00|849.9|847.1|848.92|846.12|850.14|847.34|848.43|845.63|0
1659050400000|2022-07-28 23:20:00|849.16|846.36|849.16|846.36|850.62|847.82|848.19|845.39|0
1659050700000|2022-07-28 23:25:00|849.41|846.61|852.08|849.28|852.33|849.53|849.41|846.61|0
1659051000000|2022-07-28 23:30:00|851.84|849.04|851.59|848.79|852.08|849.28|851.47|848.67|0
1659051300000|2022-07-28 23:35:00|851.35|848.55|851.59|848.79|852.57|849.77|850.62|847.82|0
1659051600000|2022-07-28 23:40:00|851.84|849.04|851.84|849.04|851.95|849.15|851.11|848.31|0
1659051900000|2022-07-28 23:45:00|852.08|849.28|852.56|849.76|852.81|850.01|851.11|848.31|0
1659052200000|2022-07-28 23:50:00|852.81|850.01|853.05|850.25|853.78|850.98|851.83|849.03|0
1659052500000|2022-07-28 23:55:00|852.92|850.12|852.08|849.28|853.41|850.61|852.08|849.28|0
1659052800000|2022-07-29 00:00:00|851.83|849.03|850.24|847.44|851.83|849.03|849.27|846.47|0
1659053100000|2022-07-29 00:05:00|850.37|847.57|852.32|849.52|852.43|849.63|849.64|846.84|0
1659053400000|2022-07-29 00:10:00|852.56|849.76|852.32|849.52|853.78|850.98|851.59|848.79|0
1659053700000|2022-07-29 00:15:00|852.56|849.76|851.49|848.69|853.05|850.25|850.76|847.96|0
1659054000000|2022-07-29 00:20:00|851.01|848.21|851|848.2|851.49|848.69|850.39|847.59|0
1659054300000|2022-07-29 00:25:00|850.76|847.96|849.54|846.74|851|848.2|849.3|846.5|0
1659054600000|2022-07-29 00:30:00|849.79|846.99|850.27|847.47|850.52|847.72|849.3|846.5|0
1659054900000|2022-07-29 00:35:00|850.03|847.23|851.24|848.44|851.25|848.45|849.78|846.98|0
1659055200000|2022-07-29 00:40:00|851|848.2|849.3|846.5|851.24|848.44|848.81|846.01|0
1659055500000|2022-07-29 00:45:00|849.78|846.98|848.57|845.77|849.9|847.1|848.32|845.52|0
1659055800000|2022-07-29 00:50:00|848.81|846.01|849.29|846.49|850.39|847.59|848.56|845.76|0
1659056100000|2022-07-29 00:55:00|849.54|846.74|849.54|846.74|850.27|847.47|849.29|846.49|0
1659056400000|2022-07-29 01:00:00|849.29|846.49|849.29|846.49|850.02|847.22|848.56|845.76|0
1659056700000|2022-07-29 01:05:00|849.17|846.37|850.51|847.71|850.51|847.71|849.05|846.25|0
1659057000000|2022-07-29 01:10:00|850.26|847.46|851.48|848.68|851.48|848.68|849.78|846.98|0
1659057300000|2022-07-29 01:15:00|851.72|848.92|851.72|848.92|852.94|850.14|850.62|847.82|0
1659057600000|2022-07-29 01:20:00|851.6|848.8|851.84|849.04|853.43|850.63|851.24|848.44|0
1659057900000|2022-07-29 01:25:00|851.72|848.92|852.33|849.53|852.7|849.9|851.48|848.68|0
1659058200000|2022-07-29 01:30:00|852.21|849.41|852.94|850.14|852.94|850.14|850.99|848.19|0
1659058500000|2022-07-29 01:35:00|853.18|850.38|852.81|850.01|853.42|850.62|852.21|849.41|0
1659058800000|2022-07-29 01:40:00|852.69|849.89|853.67|850.87|854.15|851.35|852.21|849.41|0
1659059100000|2022-07-29 01:45:00|853.91|851.11|854.64|851.84|854.64|851.84|853.42|850.62|0
1659059400000|2022-07-29 01:50:00|854.76|851.96|855.13|852.33|855.61|852.81|854.15|851.35|0
1659059700000|2022-07-29 01:55:00|854.88|852.08|856.95|854.15|857.07|854.27|854.88|852.08|0
1659060000000|2022-07-29 02:00:00|857.32|854.52|856.83|854.03|857.8|855|856.59|853.79|0
1659060300000|2022-07-29 02:05:00|857.07|854.27|856.83|854.03|857.56|854.76|855.85|853.05|0
1659060600000|2022-07-29 02:10:00|856.7|853.9|857.19|854.39|857.8|855|856.58|853.78|0
1659060900000|2022-07-29 02:15:00|857.31|854.51|856.58|853.78|857.31|854.51|856.21|853.41|0
1659061200000|2022-07-29 02:20:00|856.83|854.03|856.58|853.78|857.31|854.51|856.09|853.29|0
1659061500000|2022-07-29 02:25:00|856.34|853.54|857.18|854.38|857.31|854.51|855.85|853.05|0
1659061800000|2022-07-29 02:30:00|857.07|854.27|858.04|855.24|858.29|855.49|857.07|854.27|0
1659062100000|2022-07-29 02:35:00|857.8|855|858.77|855.97|858.77|855.97|857.8|855|0
1659062400000|2022-07-29 02:40:00|858.53|855.73|859.26|856.46|859.5|856.7|858.53|855.73|0
1659062700000|2022-07-29 02:45:00|859.5|856.7|858.77|855.97|859.5|856.7|858.53|855.73|0
1659063000000|2022-07-29 02:50:00|858.64|855.84|856.82|854.02|858.77|855.97|856.58|853.78|0
1659063300000|2022-07-29 02:55:00|856.57|853.77|856.82|854.02|857.06|854.26|856.33|853.53|0
1659063600000|2022-07-29 03:00:00|856.57|853.77|856.82|854.02|857.55|854.75|856.33|853.53|0
1659063900000|2022-07-29 03:05:00|856.69|853.89|855.84|853.04|856.82|854.02|855.6|852.8|0
1659064200000|2022-07-29 03:10:00|856.33|853.53|855.35|852.55|856.57|853.77|855.35|852.55|0
1659064500000|2022-07-29 03:15:00|855.6|852.8|856.57|853.77|856.81|854.01|855.6|852.8|0
1659064800000|2022-07-29 03:20:00|856.44|853.64|856.44|853.64|856.81|854.01|856.08|853.28|0
1659065100000|2022-07-29 03:25:00|856.57|853.77|856.08|853.28|856.57|853.77|855.84|853.04|0
1659065400000|2022-07-29 03:30:00|856.2|853.4|854.62|851.82|856.2|853.4|854.13|851.33|0
1659065700000|2022-07-29 03:35:00|854.37|851.57|855.1|852.3|855.35|852.55|853.89|851.09|0
1659066000000|2022-07-29 03:40:00|854.86|852.06|852.91|850.11|854.86|852.06|852.67|849.87|0
1659066300000|2022-07-29 03:45:00|852.67|849.87|853.03|850.23|853.88|851.08|852.42|849.62|0
1659066600000|2022-07-29 03:50:00|853.15|850.35|853.4|850.6|853.64|850.84|852.67|849.87|0
1659066900000|2022-07-29 03:55:00|853.15|850.35|852.42|849.62|853.27|850.47|851.93|849.13|0
1659067200000|2022-07-29 04:00:00|852.18|849.38|852.91|850.11|852.91|850.11|851.93|849.13|0
1659067500000|2022-07-29 04:05:00|852.78|849.98|854.37|851.57|854.61|851.81|852.66|849.86|0
1659067800000|2022-07-29 04:10:00|854.61|851.81|854.37|851.57|854.61|851.81|854.12|851.32|0
1659068100000|2022-07-29 04:15:00|854.61|851.81|854.12|851.32|854.61|851.81|853.88|851.08|0
1659068400000|2022-07-29 04:20:00|854.36|851.56|855.7|852.9|855.83|853.03|854.12|851.32|0
1659068700000|2022-07-29 04:25:00|855.83|853.03|855.58|852.78|856.07|853.27|855.34|852.54|0
1659069000000|2022-07-29 04:30:00|855.45|852.65|854.6|851.8|855.45|852.65|854.12|851.32|0
1659069300000|2022-07-29 04:35:00|854.72|851.92|855.45|852.65|855.58|852.78|854.6|851.8|0
1659069600000|2022-07-29 04:40:00|855.33|852.53|855.33|852.53|855.58|852.78|854.85|852.05|0
1659069900000|2022-07-29 04:45:00|855.21|852.41|854.85|852.05|855.58|852.78|854.85|852.05|0
1659070200000|2022-07-29 04:50:00|855.09|852.29|854.6|851.8|855.33|852.53|854.47|851.67|0
1659070500000|2022-07-29 04:55:00|854.84|852.04|854.23|851.43|854.84|852.04|853.38|850.58|0
1659070800000|2022-07-29 05:00:00|853.99|851.19|853.01|850.21|854.47|851.67|852.77|849.97|0
1659071100000|2022-07-29 05:05:00|853.14|850.34|851.92|849.12|853.14|850.34|851.92|849.12|0
1659071400000|2022-07-29 05:10:00|852.03|849.23|851.67|848.87|852.4|849.6|850.46|847.66|0
1659071700000|2022-07-29 05:15:00|851.43|848.63|853.62|850.82|853.62|850.82|851.19|848.39|0
1659072000000|2022-07-29 05:20:00|853.86|851.06|855.33|852.53|855.81|853.01|853.86|851.06|0
1659072300000|2022-07-29 05:25:00|855.08|852.28|856.42|853.62|857.03|854.23|854.84|852.04|0
1659072600000|2022-07-29 05:30:00|856.3|853.5|858.49|855.69|859.1|856.3|855.81|853.01|0
1659072900000|2022-07-29 05:35:00|858.25|855.45|859.71|856.91|860.44|857.64|858|855.2|0
1659073200000|2022-07-29 05:40:00|859.83|857.03|858.25|855.45|859.83|857.03|858|855.2|0
1659073500000|2022-07-29 05:45:00|858.49|855.69|858.24|855.44|860.31|857.51|857.51|854.71|0
1659073800000|2022-07-29 05:50:00|858|855.2|857.76|854.96|858.73|855.93|857.03|854.23|0
1659074100000|2022-07-29 05:55:00|857.51|854.71|859.7|856.9|859.7|856.9|857.51|854.71|0
1659074400000|2022-07-29 06:00:00|859.95|857.15|856.78|853.98|859.95|857.15|855.8|853|0
1659074700000|2022-07-29 06:05:00|857.02|854.22|855.8|853|857.51|854.71|855.56|852.76|0
1659075000000|2022-07-29 06:10:00|855.92|853.12|855.8|853|857.51|854.71|855.31|852.51|0
1659075300000|2022-07-29 06:15:00|855.68|852.88|856.29|853.49|856.89|854.09|855.31|852.51|0
1659075600000|2022-07-29 06:20:00|856.53|853.73|859.7|856.9|859.7|856.9|856.04|853.24|0
1659075900000|2022-07-29 06:25:00|859.82|857.02|862.75|859.95|862.99|860.19|859.7|856.9|0
1659076200000|2022-07-29 06:30:00|862.5|859.7|862.01|859.21|863.23|860.43|861.77|858.97|0
1659076500000|2022-07-29 06:35:00|862.26|859.46|860.8|858|862.99|860.19|860.8|858|0
1659076800000|2022-07-29 06:40:00|861.04|858.24|859.33|856.53|861.77|858.97|859.09|856.29|0
1659077100000|2022-07-29 06:45:00|859.82|857.02|860.42|857.62|861.28|858.48|859.33|856.53|0
1659077400000|2022-07-29 06:50:00|860.55|857.75|860.79|857.99|861.4|858.6|859.58|856.78|0
1659077700000|2022-07-29 06:55:00|860.91|858.11|861.04|858.24|862.01|859.21|859.33|856.53|0
1659078000000|2022-07-29 07:00:00|860.3|857.5|858.96|856.16|861.52|858.72|858.36|855.56|0
1659078300000|2022-07-29 07:05:00|858.4|856|860.22|857.82|861.81|859.41|857.43|855.03|0
1659078600000|2022-07-29 07:10:00|860.35|857.95|858.64|856.24|862.05|859.65|858.64|856.24|0
1659078900000|2022-07-29 07:15:00|858.88|856.48|862.54|860.14|862.54|860.14|858.4|856|0
1659079200000|2022-07-29 07:20:00|862.78|860.38|862.65|860.25|864.73|862.33|862.29|859.89|0
1659079500000|2022-07-29 07:25:00|862.78|860.38|862.53|860.13|863.75|861.35|861.68|859.28|0
1659079800000|2022-07-29 07:30:00|862.29|859.89|856.93|854.53|862.53|860.13|856.69|854.29|0
1659080100000|2022-07-29 07:35:00|857.18|854.78|857.66|855.26|858.64|856.24|856.69|854.29|0
1659080400000|2022-07-29 07:40:00|857.42|855.02|855.96|853.56|857.66|855.26|854.5|852.1|0
1659080700000|2022-07-29 07:45:00|856.07|853.67|855.34|852.94|857.17|854.77|854.74|852.34|0
1659081000000|2022-07-29 07:50:00|855.59|853.19|855.71|853.31|857.17|854.77|855.23|852.83|0
1659081300000|2022-07-29 07:55:00|855.47|853.07|857.17|854.77|857.17|854.77|855.22|852.82|0
1659081600000|2022-07-29 08:00:00|857.41|855.01|858.14|855.74|859.36|856.96|856.68|854.28|0
1659081900000|2022-07-29 08:05:00|857.9|855.5|859.6|857.2|860.58|858.18|857.9|855.5|0
1659082200000|2022-07-29 08:10:00|859.85|857.45|859.84|857.44|861.55|859.15|859.6|857.2|0
1659082500000|2022-07-29 08:15:00|859.96|857.56|861.55|859.15|861.79|859.39|858.87|856.47|0
1659082800000|2022-07-29 08:20:00|861.3|858.9|857.04|854.64|861.55|859.15|856.92|854.52|0
1659083100000|2022-07-29 08:25:00|857.16|854.76|860.57|858.17|860.57|858.17|856.92|854.52|0
1659083400000|2022-07-29 08:30:00|860.33|857.93|859.35|856.95|860.57|858.17|859.11|856.71|0
1659083700000|2022-07-29 08:35:00|859.11|856.71|857.89|855.49|860.08|857.68|857.65|855.25|0
1659084000000|2022-07-29 08:40:00|857.4|855|856.79|854.39|860.57|858.17|856.06|853.66|0
1659084300000|2022-07-29 08:45:00|856.92|854.52|853.51|851.11|857.16|854.76|853.27|850.87|0
1659084600000|2022-07-29 08:50:00|853.75|851.35|853.75|851.35|854.97|852.57|852.78|850.38|0
1659084900000|2022-07-29 08:55:00|853.51|851.11|855.7|853.3|856.18|853.78|853.51|851.11|0
1659085200000|2022-07-29 09:00:00|855.21|852.81|854.97|852.57|855.7|853.3|853.75|851.35|0
1659085500000|2022-07-29 09:05:00|855.08|852.68|853.75|851.35|855.21|852.81|853.38|850.98|0
1659085800000|2022-07-29 09:10:00|853.99|851.59|855.45|853.05|855.45|853.05|853.26|850.86|0
1659086100000|2022-07-29 09:15:00|855.21|852.81|853.99|851.59|855.69|853.29|853.99|851.59|0
1659086400000|2022-07-29 09:20:00|854.23|851.83|854.91|852.51|855.65|853.25|853.21|850.81|0
1659086700000|2022-07-29 09:25:00|855.03|852.63|856.86|854.46|856.86|854.46|854.79|852.39|0
1659087000000|2022-07-29 09:30:00|856.62|854.22|859.29|856.89|859.3|856.9|856.62|854.22|0
1659087300000|2022-07-29 09:35:00|859.05|856.65|858.56|856.16|859.78|857.38|858.08|855.68|0
1659087600000|2022-07-29 09:40:00|858.44|856.04|858.08|855.68|859.29|856.89|857.95|855.55|0
1659087900000|2022-07-29 09:45:00|857.83|855.43|858.56|856.16|859.05|856.65|857.59|855.19|0
1659088200000|2022-07-29 09:50:00|858.8|856.4|858.56|856.16|859.54|857.14|857.59|855.19|0
1659088500000|2022-07-29 09:55:00|858.43|856.03|860.99|858.59|861.11|858.71|858.07|855.67|0
1659088800000|2022-07-29 10:00:00|861.24|858.84|860.02|857.62|861.97|859.57|857.58|855.18|0
1659089100000|2022-07-29 10:05:00|859.89|857.49|861.48|859.08|862.21|859.81|859.78|857.38|0
1659089400000|2022-07-29 10:10:00|861.24|858.84|860.02|857.62|861.97|859.57|859.53|857.13|0
1659089700000|2022-07-29 10:15:00|859.77|857.37|858.31|855.91|860.26|857.86|857.94|855.54|0
1659090000000|2022-07-29 10:20:00|857.82|855.42|859.04|856.64|859.53|857.13|857.82|855.42|0
1659090300000|2022-07-29 10:25:00|859.16|856.76|859.04|856.64|860.01|857.61|858.8|856.4|0
1659090600000|2022-07-29 10:30:00|859.28|856.88|860.26|857.86|860.26|857.86|859.16|856.76|0
1659090900000|2022-07-29 10:35:00|860.01|857.61|863.42|861.02|863.42|861.02|859.77|857.37|0
1659091200000|2022-07-29 10:40:00|863.18|860.78|862.45|860.05|863.42|861.02|862.45|860.05|0
1659091500000|2022-07-29 10:45:00|862.2|859.8|862.2|859.8|862.45|860.05|861.23|858.83|0
1659091800000|2022-07-29 10:50:00|862.69|860.29|861.96|859.56|863.91|861.51|861.96|859.56|0
1659092100000|2022-07-29 10:55:00|862.2|859.8|861.47|859.07|862.2|859.8|860.98|858.58|0
1659092400000|2022-07-29 11:00:00|861.23|858.83|859.52|857.12|862.2|859.8|859.28|856.88|0
1659092700000|2022-07-29 11:05:00|859.28|856.88|856.6|854.2|859.52|857.12|856.6|854.2|0
1659093000000|2022-07-29 11:10:00|856.71|854.31|856.59|854.19|858.3|855.9|856.59|854.19|0
1659093300000|2022-07-29 11:15:00|856.84|854.44|858.05|855.65|858.3|855.9|856.59|854.19|0
1659093600000|2022-07-29 11:20:00|858.3|855.9|856.84|854.44|858.79|856.39|855.62|853.22|0
1659093900000|2022-07-29 11:25:00|857.08|854.68|855.37|852.97|857.08|854.68|854.89|852.49|0
1659094200000|2022-07-29 11:30:00|855.62|853.22|855.04|852.64|856.35|853.95|854.8|852.4|0
1659094500000|2022-07-29 11:35:00|855.28|852.88|855.52|853.12|856.99|854.59|854.67|852.27|0
1659094800000|2022-07-29 11:40:00|855.28|852.88|854.79|852.39|855.52|853.12|853.33|850.93|0
1659095100000|2022-07-29 11:45:00|854.55|852.15|854.3|851.9|855.52|853.12|854.06|851.66|0
1659095400000|2022-07-29 11:50:00|854.18|851.78|855.03|852.63|855.77|853.37|853.57|851.17|0
1659095700000|2022-07-29 11:55:00|854.79|852.39|855.88|853.48|856.01|853.61|853.82|851.42|0
1659096000000|2022-07-29 12:00:00|855.76|853.36|857.22|854.82|857.71|855.31|855.52|853.12|0
1659096300000|2022-07-29 12:05:00|857.47|855.07|856.01|853.61|857.95|855.55|856.01|853.61|0
1659096600000|2022-07-29 12:10:00|856.25|853.85|854.3|851.9|856.25|853.85|853.81|851.41|0
1659096900000|2022-07-29 12:15:00|854.06|851.66|852.59|850.19|854.06|851.66|852.11|849.71|0
1659097200000|2022-07-29 12:20:00|852.84|850.44|853.08|850.68|853.32|850.92|851.62|849.22|0
1659097500000|2022-07-29 12:25:00|853.32|850.92|851.86|849.46|854.78|852.38|850.89|848.49|0
1659097800000|2022-07-29 12:30:00|852.47|850.07|844.56|842.16|853.08|850.68|844.44|842.04|0
1659098100000|2022-07-29 12:35:00|844.8|842.4|843.97|841.57|848.7|846.3|842.62|840.22|0
1659098400000|2022-07-29 12:40:00|843.49|841.09|844.94|842.54|845.55|843.15|843.49|841.09|0
1659098700000|2022-07-29 12:45:00|845.19|842.79|847.13|844.73|847.38|844.98|844.94|842.54|0
1659099000000|2022-07-29 12:50:00|847.38|844.98|850.88|848.48|851.03|848.63|846.89|844.49|0
1659099300000|2022-07-29 12:55:00|850.63|848.23|849.66|847.26|850.63|848.23|849.42|847.02|0
1659099600000|2022-07-29 13:00:00|849.9|847.5|844.06|841.66|849.9|847.5|843.58|841.18|0
1659099900000|2022-07-29 13:05:00|843.82|841.42|843.58|841.18|844.79|842.39|841.87|839.47|0
1659100200000|2022-07-29 13:10:00|843.82|841.42|843.09|840.69|844.06|841.66|841.87|839.47|0
1659100500000|2022-07-29 13:15:00|842.6|840.2|842.84|840.44|843.57|841.17|842.23|839.83|0
1659100800000|2022-07-29 13:20:00|842.6|840.2|845.76|843.36|846|843.6|841.87|839.47|0
1659101100000|2022-07-29 13:25:00|845.52|843.12|846|843.6|847.22|844.82|844.79|842.39|0
1659101400000|2022-07-29 13:30:00|846.73|844.33|842.6|840.2|850.63|848.23|839.92|837.52|0
1659101700000|2022-07-29 13:35:00|840.9|838.5|846.94|844.54|847.19|844.79|838.46|836.06|0
1659102000000|2022-07-29 13:40:00|847.43|845.03|854.25|851.85|857.66|855.26|847.06|844.66|0
1659102300000|2022-07-29 13:45:00|853.88|851.48|857.51|855.11|861.32|858.92|853.88|851.48|0
1659102600000|2022-07-29 13:50:00|857.75|855.35|860.12|857.72|862.32|859.92|856.78|854.38|0
1659102900000|2022-07-29 13:55:00|860.24|857.84|861.1|858.7|863.78|861.38|858.66|856.26|0
1659103200000|2022-07-29 14:00:00|861.46|859.06|869.14|866.74|869.63|867.23|857.93|855.53|0
1659103500000|2022-07-29 14:05:00|869.38|866.98|867.95|865.55|873.8|871.4|866.49|864.09|0
1659103800000|2022-07-29 14:10:00|867.7|865.3|865.93|863.53|870.81|868.41|865.69|863.29|0
1659104100000|2022-07-29 14:15:00|866.42|864.02|867.64|865.24|867.64|865.24|863.98|861.58|0
1659104400000|2022-07-29 14:20:00|867.88|865.48|871.54|869.14|872.51|870.11|865.93|863.53|0
1659104700000|2022-07-29 14:25:00|872.27|869.87|874.95|872.55|879.1|876.7|871.54|869.14|0
1659105000000|2022-07-29 14:30:00|875.2|872.8|871.05|868.65|877.39|874.99|870.32|867.92|0
1659105300000|2022-07-29 14:35:00|870.32|867.92|873.49|871.09|874.22|871.82|870.07|867.67|0
1659105600000|2022-07-29 14:40:00|873.97|871.57|876.66|874.26|877.14|874.74|872.27|869.87|0
1659105900000|2022-07-29 14:45:00|876.41|874.01|873.73|871.33|878.61|876.21|873.48|871.08|0
1659106200000|2022-07-29 14:50:00|873.97|871.57|872.51|870.11|874.7|872.3|870.8|868.4|0
1659106500000|2022-07-29 14:55:00|872.26|869.86|863.98|861.58|873.24|870.84|863.98|861.58|0
1659106800000|2022-07-29 15:00:00|863.73|861.33|859.83|857.43|866.17|863.77|859.35|856.95|0
1659107100000|2022-07-29 15:05:00|860.32|857.92|862.51|860.11|864.7|862.3|860.08|857.68|0
1659107400000|2022-07-29 15:10:00|862.27|859.87|861.16|858.76|862.75|860.35|858.12|855.72|0
1659107700000|2022-07-29 15:15:00|861.53|859.13|863.48|861.08|863.72|861.32|858.61|856.21|0
1659108000000|2022-07-29 15:20:00|863.23|860.83|856.17|853.77|863.72|861.32|856.17|853.77|0
1659108300000|2022-07-29 15:25:00|855.93|853.53|852.82|850.42|856.9|854.5|851.06|848.66|0
1659108600000|2022-07-29 15:30:00|852.34|849.94|852.91|850.51|856.07|853.67|850.48|848.08|0
1659108900000|2022-07-29 15:35:00|852.67|850.27|859.97|857.57|859.97|857.57|852.67|850.27|0
1659109200000|2022-07-29 15:40:00|860.21|857.81|865.57|863.17|865.57|863.17|859.48|857.08|0
1659109500000|2022-07-29 15:45:00|865.33|862.93|862.89|860.49|866.55|864.15|862.89|860.49|0
1659109800000|2022-07-29 15:50:00|863.13|860.73|866.3|863.9|867.03|864.63|861.67|859.27|0
1659110100000|2022-07-29 15:55:00|866.55|864.15|865.33|862.93|867.52|865.12|864.35|861.95|0
1659110400000|2022-07-29 16:00:00|865.57|863.17|865.58|863.18|867.77|865.37|864.84|862.44|0
1659110700000|2022-07-29 16:05:00|865.09|862.69|859.73|857.33|865.09|862.69|858.51|856.11|0
1659111000000|2022-07-29 16:10:00|860.46|858.06|861.67|859.27|864.84|862.44|860.46|858.06|0
1659111300000|2022-07-29 16:15:00|861.92|859.52|866.06|863.66|867.52|865.12|861.67|859.27|0
1659111600000|2022-07-29 16:20:00|866.3|863.9|866.06|863.66|867.28|864.88|863.87|861.47|0
1659111900000|2022-07-29 16:25:00|866.18|863.78|865.81|863.41|867.03|864.63|864.6|862.2|0
1659112200000|2022-07-29 16:30:00|866.06|863.66|866.95|864.55|868.5|866.1|865.33|862.93|0
1659112500000|2022-07-29 16:35:00|866.7|864.3|868.41|866.01|868.9|866.5|863.29|860.89|0
1659112800000|2022-07-29 16:40:00|868.16|865.76|868.9|866.5|869.14|866.74|866.46|864.06|0
1659113100000|2022-07-29 16:45:00|868.65|866.25|872.07|869.67|872.8|870.4|868.16|865.76|0
1659113400000|2022-07-29 16:50:00|871.58|869.18|875.73|873.33|875.73|873.33|871.58|869.18|0
1659113700000|2022-07-29 16:55:00|875.97|873.57|874.26|871.86|876.7|874.3|873.77|871.37|0
1659114000000|2022-07-29 17:00:00|874.02|871.62|871.82|869.42|874.75|872.35|871.09|868.69|0
1659114300000|2022-07-29 17:05:00|871.57|869.17|873.34|870.94|873.83|871.43|871.09|868.69|0
1659114600000|2022-07-29 17:10:00|873.58|871.18|873.82|871.42|874.8|872.4|871.38|868.98|0
1659114900000|2022-07-29 17:15:00|874.07|871.67|873.58|871.18|874.56|872.16|872.85|870.45|0
1659115200000|2022-07-29 17:20:00|873.82|871.42|872.85|870.45|874.8|872.4|871.87|869.47|0
1659115500000|2022-07-29 17:25:00|872.6|870.2|870.4|868|873.33|870.93|869.92|867.52|0
1659115800000|2022-07-29 17:30:00|870.16|867.76|871.87|869.47|874.06|871.66|870.16|867.76|0
1659116100000|2022-07-29 17:35:00|871.62|869.22|874.55|872.15|874.8|872.4|871.14|868.74|0
1659116400000|2022-07-29 17:40:00|874.8|872.4|876.18|873.78|876.5|874.1|874.06|871.66|0
1659116700000|2022-07-29 17:45:00|875.93|873.53|877.15|874.75|878.13|875.73|875.44|873.04|0
1659117000000|2022-07-29 17:50:00|876.91|874.51|879.84|877.44|880.33|877.93|876.91|874.51|0
1659117300000|2022-07-29 17:55:00|880.08|877.68|878|875.6|881.3|878.9|877.27|874.87|0
1659117600000|2022-07-29 18:00:00|878.24|875.84|878.97|876.57|879.46|877.06|875.8|873.4|0
1659117900000|2022-07-29 18:05:00|879.22|876.82|881.9|879.5|881.9|879.5|879.22|876.82|0
1659118200000|2022-07-29 18:10:00|881.66|879.26|882.43|880.03|883.54|881.14|881.37|878.97|0
1659118500000|2022-07-29 18:15:00|882.32|879.92|885|882.6|885.24|882.84|881.1|878.7|0
1659118800000|2022-07-29 18:20:00|884.76|882.36|883.53|881.13|885.24|882.84|882.56|880.16|0
1659119100000|2022-07-29 18:25:00|883.29|880.89|885|882.6|885.36|882.96|882.07|879.67|0
1659119400000|2022-07-29 18:30:00|885.24|882.84|885.49|883.09|885.73|883.33|883.53|881.13|0
1659119700000|2022-07-29 18:35:00|885.73|883.33|886.71|884.31|889.39|886.99|885.73|883.33|0
1659120000000|2022-07-29 18:40:00|885.97|883.57|884.51|882.11|886.71|884.31|883.29|880.89|0
1659120300000|2022-07-29 18:45:00|884.75|882.35|885.24|882.84|886.95|884.55|883.53|881.13|0
1659120600000|2022-07-29 18:50:00|884.99|882.59|886.7|884.3|887.19|884.79|884.26|881.86|0
1659120900000|2022-07-29 18:55:00|886.21|883.81|887.68|885.28|887.92|885.52|885.48|883.08|0
1659121200000|2022-07-29 19:00:00|888.17|885.77|892.56|890.16|892.56|890.16|887.19|884.79|0
1659121500000|2022-07-29 19:05:00|892.32|889.92|889.07|886.67|892.32|889.92|888.82|886.42|0
1659121800000|2022-07-29 19:10:00|889.31|886.91|891.27|888.87|891.27|888.87|887.85|885.45|0
1659122100000|2022-07-29 19:15:00|891.51|889.11|890.45|888.05|891.51|889.11|888.01|885.61|0
1659122400000|2022-07-29 19:20:00|890.2|887.8|892.4|890|892.4|890|889.47|887.07|0
1659122700000|2022-07-29 19:25:00|892.89|890.49|895.58|893.18|895.82|893.42|892.65|890.25|0
1659123000000|2022-07-29 19:30:00|895.33|892.93|897.53|895.13|897.53|895.13|892.16|889.76|0
1659123300000|2022-07-29 19:35:00|897.78|895.38|895.09|892.69|898.02|895.62|895.09|892.69|0
1659123600000|2022-07-29 19:40:00|894.84|892.44|895.82|893.42|897.04|894.64|893.38|890.98|0
1659123900000|2022-07-29 19:45:00|895.33|892.93|896.55|894.15|897.77|895.37|894.35|891.95|0
1659124200000|2022-07-29 19:50:00|898.51|896.11|890.93|888.53|898.51|896.11|890.69|888.29|0
1659124500000|2022-07-29 19:55:00|891.17|888.77|888.49|886.09|891.17|888.77|887.02|884.62|0
1659124800000|2022-07-29 20:00:00|887.51|885.11|888.73|886.33|891.42|889.02|887.51|885.11|0
1659125100000|2022-07-29 20:05:00|889.22|886.82|887.02|884.62|889.71|887.31|887.02|884.62|0
1659125400000|2022-07-29 20:10:00|887.26|884.86|887.75|885.35|888.48|886.08|887.02|884.62|0
1659313800000|2022-08-01 00:30:00|873.64|870.84|873.4|870.6|874.25|871.45|873.4|870.6|0
1659314100000|2022-08-01 00:35:00|873.15|870.35|872.66|869.86|874.13|871.33|872.17|869.37|0
1659314400000|2022-08-01 00:40:00|872.42|869.62|873.4|870.6|874.13|871.33|872.42|869.62|0
1659314700000|2022-08-01 00:45:00|873.51|870.71|873.64|870.84|874.37|871.57|873.4|870.6|0
1659315000000|2022-08-01 00:50:00|873.88|871.08|873.64|870.84|874.37|871.57|873.64|870.84|0
1659315300000|2022-08-01 00:55:00|873.76|870.96|873.15|870.35|873.76|870.96|872.42|869.62|0
1659315600000|2022-08-01 01:00:00|873.39|870.59|872.04|869.24|873.88|871.08|872.04|869.24|0
1659315900000|2022-08-01 01:05:00|871.93|869.13|871.68|868.88|872.66|869.86|871.19|868.39|0
1659316200000|2022-08-01 01:10:00|871.44|868.64|873.39|870.59|873.88|871.08|871.44|868.64|0
1659316500000|2022-08-01 01:15:00|873.63|870.83|875.1|872.3|875.1|872.3|872.9|870.1|0
1659316800000|2022-08-01 01:20:00|875.22|872.42|873.63|870.83|875.59|872.79|873.63|870.83|0
1659317100000|2022-08-01 01:25:00|873.88|871.08|874.61|871.81|874.85|872.05|873.63|870.83|0
1659317400000|2022-08-01 01:30:00|874.36|871.56|875.7|872.9|876.07|873.27|872.65|869.85|0
1659317700000|2022-08-01 01:35:00|875.83|873.03|875.91|873.11|876.89|874.09|874.93|872.13|0
1659318000000|2022-08-01 01:40:00|875.66|872.86|874.68|871.88|876.4|873.6|873.95|871.15|0
1659318300000|2022-08-01 01:45:00|874.56|871.76|872.73|869.93|874.68|871.88|872.48|869.68|0
1659318600000|2022-08-01 01:50:00|872.48|869.68|874.68|871.88|874.93|872.13|872.48|869.68|0
1659318900000|2022-08-01 01:55:00|874.55|871.75|875.17|872.37|876.15|873.35|873.95|871.15|0
1659319200000|2022-08-01 02:00:00|874.93|872.13|873.7|870.9|875.41|872.61|873.7|870.9|0
1659319500000|2022-08-01 02:05:00|873.95|871.15|873.7|870.9|874.55|871.75|873.46|870.66|0
1659319800000|2022-08-01 02:10:00|873.82|871.02|873.7|870.9|873.82|871.02|872.72|869.92|0
1659320100000|2022-08-01 02:15:00|873.46|870.66|873.21|870.41|873.82|871.02|872.97|870.17|0
1659320400000|2022-08-01 02:20:00|873.46|870.66|873.7|870.9|873.7|870.9|873.21|870.41|0
1659320700000|2022-08-01 02:25:00|873.94|871.14|876.01|873.21|876.14|873.34|873.7|870.9|0
1659321000000|2022-08-01 02:30:00|876.14|873.34|875.16|872.36|876.63|873.83|875.16|872.36|0
1659321300000|2022-08-01 02:35:00|875.41|872.61|874.43|871.63|875.41|872.61|874.18|871.38|0
1659321600000|2022-08-01 02:40:00|874.55|871.75|874.54|871.74|874.92|872.12|874.18|871.38|0
1659321900000|2022-08-01 02:45:00|874.67|871.87|875.16|872.36|875.89|873.09|874.67|871.87|0
1659322200000|2022-08-01 02:50:00|875.03|872.23|875.65|872.85|875.65|872.85|874.67|871.87|0
1659322500000|2022-08-01 02:55:00|876.14|873.34|875.89|873.09|876.87|874.07|875.52|872.72|0
1659322800000|2022-08-01 03:00:00|875.76|872.96|874.67|871.87|875.89|873.09|874.67|871.87|0
1659323100000|2022-08-01 03:05:00|874.42|871.62|874.18|871.38|874.91|872.11|873.45|870.65|0
1659323400000|2022-08-01 03:10:00|873.93|871.13|873.93|871.13|874.67|871.87|873.44|870.64|0
1659323700000|2022-08-01 03:15:00|874.18|871.38|871.49|868.69|874.18|871.38|871.49|868.69|0
1659324000000|2022-08-01 03:20:00|871.24|868.44|870.27|867.47|871.24|868.44|870.27|867.47|0
1659324300000|2022-08-01 03:25:00|870.51|867.71|869.53|866.73|870.75|867.95|868.8|866|0
1659324600000|2022-08-01 03:30:00|869.41|866.61|870.02|867.22|870.14|867.34|869.04|866.24|0
1659324900000|2022-08-01 03:35:00|869.78|866.98|870.26|867.46|870.26|867.46|869.77|866.97|0
1659325200000|2022-08-01 03:40:00|870.14|867.34|870.26|867.46|870.26|867.46|870.02|867.22|0
1659325500000|2022-08-01 03:45:00|870.02|867.22|869.04|866.24|870.02|867.22|869.04|866.24|0
1659325800000|2022-08-01 03:50:00|869.28|866.48|869.77|866.97|870.02|867.22|869.04|866.24|0
1659326100000|2022-08-01 03:55:00|870.02|867.22|869.77|866.97|870.02|867.22|869.77|866.97|0
1659326400000|2022-08-01 04:00:00|869.53|866.73|870.01|867.21|870.01|867.21|869.28|866.48|0
1659326700000|2022-08-01 04:05:00|870.26|867.46|869.28|866.48|870.26|867.46|869.28|866.48|0
1659327000000|2022-08-01 04:10:00|869.04|866.24|870.01|867.21|870.26|867.46|869.04|866.24|0
1659327300000|2022-08-01 04:15:00|870.26|867.46|871.48|868.68|871.48|868.68|870.26|867.46|0
1659327600000|2022-08-01 04:20:00|871.59|868.79|871.72|868.92|871.72|868.92|871.1|868.3|0
1659327900000|2022-08-01 04:25:00|871.59|868.79|872.21|869.41|872.21|869.41|871.23|868.43|0
1659328200000|2022-08-01 04:30:00|871.96|869.16|871.72|868.92|872.21|869.41|871.23|868.43|0
1659328500000|2022-08-01 04:35:00|871.96|869.16|870.49|867.69|871.96|869.16|870.49|867.69|0
1659328800000|2022-08-01 04:40:00|870.74|867.94|871.23|868.43|871.47|868.67|870.49|867.69|0
1659329100000|2022-08-01 04:45:00|871.47|868.67|870.74|867.94|871.47|868.67|870.74|867.94|0
1659329400000|2022-08-01 04:50:00|870.98|868.18|871.47|868.67|871.47|868.67|870.49|867.69|0
1659329700000|2022-08-01 04:55:00|871.59|868.79|872.2|869.4|872.2|869.4|871.47|868.67|0
1659330000000|2022-08-01 05:00:00|872.45|869.65|871.71|868.91|872.45|869.65|871.59|868.79|0
1659330300000|2022-08-01 05:05:00|871.47|868.67|871.47|868.67|872.2|869.4|871.34|868.54|0
1659330600000|2022-08-01 05:10:00|871.34|868.54|870.24|867.44|871.47|868.67|869.76|866.96|0
1659330900000|2022-08-01 05:15:00|870|867.2|870.73|867.93|870.85|868.05|869.75|866.95|0
1659331200000|2022-08-01 05:20:00|870.49|867.69|870|867.2|871.09|868.29|870|867.2|0
1659331500000|2022-08-01 05:25:00|870.11|867.31|870.97|868.17|871.34|868.54|870.11|867.31|0
1659331800000|2022-08-01 05:30:00|871.22|868.42|870.97|868.17|872.68|869.88|870.97|868.17|0
1659332100000|2022-08-01 05:35:00|870.73|867.93|869.02|866.22|870.97|868.17|869.02|866.22|0
1659332400000|2022-08-01 05:40:00|868.04|865.24|867.55|864.75|868.28|865.48|867.06|864.26|0
1659332700000|2022-08-01 05:45:00|867.42|864.62|869.26|866.46|869.26|866.46|867.42|864.62|0
1659333000000|2022-08-01 05:50:00|869.5|866.7|871.21|868.41|871.21|868.41|869.26|866.46|0
1659333300000|2022-08-01 05:55:00|871.46|868.66|872.43|869.63|872.43|869.63|871.09|868.29|0
1659333600000|2022-08-01 06:00:00|872.68|869.88|873.41|870.61|873.66|870.86|872.43|869.63|0
1659333900000|2022-08-01 06:05:00|873.65|870.85|872.43|869.63|873.65|870.85|872.43|869.63|0
1659334200000|2022-08-01 06:10:00|872.68|869.88|873.65|870.85|873.65|870.85|871.94|869.14|0
1659334500000|2022-08-01 06:15:00|873.9|871.1|871.94|869.14|873.9|871.1|871.81|869.01|0
1659334800000|2022-08-01 06:20:00|872.18|869.38|870.96|868.16|872.92|870.12|870.96|868.16|0
1659335100000|2022-08-01 06:25:00|871.08|868.28|872.43|869.63|872.43|869.63|870.59|867.79|0
1659335400000|2022-08-01 06:30:00|872.18|869.38|871.2|868.4|872.3|869.5|870.23|867.43|0
1659335700000|2022-08-01 06:35:00|870.96|868.16|870.96|868.16|871.69|868.89|870.23|867.43|0
1659336000000|2022-08-01 06:40:00|871.2|868.4|872.18|869.38|872.67|869.87|870.96|868.16|0
1659336300000|2022-08-01 06:45:00|872.42|869.62|873.16|870.36|873.76|870.96|872.18|869.38|0
1659336600000|2022-08-01 06:50:00|873.4|870.6|873.4|870.6|873.65|870.85|872.42|869.62|0
1659336900000|2022-08-01 06:55:00|873.27|870.47|873.64|870.84|874.01|871.21|873.16|870.36|0
1659337200000|2022-08-01 07:00:00|875.6|872.8|877.43|874.63|877.8|875|874.62|871.82|0
1659337500000|2022-08-01 07:05:00|877.35|874.95|877.6|875.2|878.33|875.93|876.13|873.73|0
1659337800000|2022-08-01 07:10:00|877.47|875.07|877.35|874.95|878.94|876.54|876.86|874.46|0
1659338100000|2022-08-01 07:15:00|877.47|875.07|876.37|873.97|877.6|875.2|875.64|873.24|0
1659338400000|2022-08-01 07:20:00|876.25|873.85|877.84|875.44|878.33|875.93|876.13|873.73|0
1659338700000|2022-08-01 07:25:00|878.08|875.68|876.86|874.46|878.2|875.8|876.37|873.97|0
1659339000000|2022-08-01 07:30:00|877.1|874.7|880.53|878.13|881.26|878.86|877.1|874.7|0
1659339300000|2022-08-01 07:35:00|880.77|878.37|882.24|879.84|883.46|881.06|880.77|878.37|0
1659339600000|2022-08-01 07:40:00|881.99|879.59|881.5|879.1|882.97|880.57|880.77|878.37|0
1659339900000|2022-08-01 07:45:00|881.62|879.22|881.01|878.61|882.24|879.84|880.77|878.37|0
1659340200000|2022-08-01 07:50:00|880.89|878.49|879.66|877.26|881.01|878.61|878.68|876.28|0
1659340500000|2022-08-01 07:55:00|879.79|877.39|879.79|877.39|880.52|878.12|878.81|876.41|0
1659340800000|2022-08-01 08:00:00|879.54|877.14|879.79|877.39|880.52|878.12|879.05|876.65|0
1659341100000|2022-08-01 08:05:00|880.03|877.63|881.01|878.61|881.25|878.85|879.3|876.9|0
1659341400000|2022-08-01 08:10:00|881.25|878.85|879.3|876.9|882.97|880.57|878.07|875.67|0
1659341700000|2022-08-01 08:15:00|879.05|876.65|879.05|876.65|880.27|877.87|878.81|876.41|0
1659342000000|2022-08-01 08:20:00|878.81|876.41|877.7|875.3|879.29|876.89|877.58|875.18|0
1659342300000|2022-08-01 08:25:00|878.07|875.67|877.83|875.43|878.07|875.67|876.85|874.45|0
1659342600000|2022-08-01 08:30:00|877.58|875.18|878.8|876.4|879.05|876.65|877.58|875.18|0
1659342900000|2022-08-01 08:35:00|878.56|876.16|877.58|875.18|879.05|876.65|876.85|874.45|0
1659343200000|2022-08-01 08:40:00|877.82|875.42|875.62|873.22|877.82|875.42|875.62|873.22|0
1659343500000|2022-08-01 08:45:00|876.11|873.71|873.67|871.27|876.36|873.96|873.67|871.27|0
1659343800000|2022-08-01 08:50:00|873.78|871.38|874.03|871.63|874.03|871.63|872.69|870.29|0
1659344100000|2022-08-01 08:55:00|873.91|871.51|874.15|871.75|874.27|871.87|873.42|871.02|0
1659344400000|2022-08-01 09:00:00|874.4|872|875.62|873.22|875.86|873.46|873.91|871.51|0
1659344700000|2022-08-01 09:05:00|875.86|873.46|875.86|873.46|876.11|873.71|874.88|872.48|0
1659345000000|2022-08-01 09:10:00|875.98|873.58|877.82|875.42|878.31|875.91|875.86|873.46|0
1659345300000|2022-08-01 09:15:00|877.69|875.29|877.44|875.04|877.82|875.42|876.84|874.44|0
1659345600000|2022-08-01 09:20:00|877.33|874.93|877.81|875.41|877.93|875.53|877.08|874.68|0
1659345900000|2022-08-01 09:25:00|878.06|875.66|876.84|874.44|878.55|876.15|876.59|874.19|0
1659346200000|2022-08-01 09:30:00|876.71|874.31|880.5|878.1|880.99|878.59|876.71|874.31|0
1659346500000|2022-08-01 09:35:00|880.75|878.35|881.35|878.95|882.09|879.69|880.01|877.61|0
1659346800000|2022-08-01 09:40:00|881.24|878.84|880.5|878.1|881.48|879.08|880.01|877.61|0
1659347100000|2022-08-01 09:45:00|880.75|878.35|881.97|879.57|881.97|879.57|880.13|877.73|0
1659347400000|2022-08-01 09:50:00|882.21|879.81|880.25|877.85|882.21|879.81|880.01|877.61|0
1659347700000|2022-08-01 09:55:00|880.13|877.73|880.5|878.1|881.23|878.83|880.01|877.61|0
1659348000000|2022-08-01 10:00:00|880.74|878.34|881.97|879.57|881.97|879.57|879.88|877.48|0
1659348300000|2022-08-01 10:05:00|882.21|879.81|881.59|879.19|883.43|881.03|880.99|878.59|0
1659348600000|2022-08-01 10:10:00|881.72|879.32|879.76|877.36|881.72|879.32|879.27|876.87|0
1659348900000|2022-08-01 10:15:00|879.52|877.12|880.98|878.58|881.23|878.83|879.27|876.87|0
1659349200000|2022-08-01 10:20:00|881.23|878.83|880|877.6|881.23|878.83|879.03|876.63|0
1659349500000|2022-08-01 10:25:00|879.88|877.48|880.74|878.34|880.74|878.34|879.51|877.11|0
1659349800000|2022-08-01 10:30:00|880.49|878.09|880.74|878.34|880.74|878.34|878.9|876.5|0
1659350100000|2022-08-01 10:35:00|880.61|878.21|880.25|877.85|880.98|878.58|880|877.6|0
1659350400000|2022-08-01 10:40:00|880|877.6|879.76|877.36|880.49|878.09|879.38|876.98|0
1659350700000|2022-08-01 10:45:00|879.63|877.23|879.02|876.62|880.12|877.72|878.78|876.38|0
1659351000000|2022-08-01 10:50:00|878.89|876.49|879.51|877.11|880|877.6|878.78|876.38|0
1659351300000|2022-08-01 10:55:00|879.63|877.23|880.24|877.84|880.73|878.33|879.02|876.62|0
1659351600000|2022-08-01 11:00:00|880.6|878.2|880.97|878.57|881.22|878.82|880|877.6|0
1659351900000|2022-08-01 11:05:00|880.73|878.33|880.97|878.57|881.95|879.55|880.48|878.08|0
1659352200000|2022-08-01 11:10:00|881.09|878.69|882.93|880.53|883.54|881.14|880.6|878.2|0
1659352500000|2022-08-01 11:15:00|883.18|880.78|882.8|880.4|883.42|881.02|882.2|879.8|0
1659352800000|2022-08-01 11:20:00|882.93|880.53|882.68|880.28|884.15|881.75|882.44|880.04|0
1659353100000|2022-08-01 11:25:00|882.8|880.4|883.21|880.81|884.19|881.79|882.68|880.28|0
1659353400000|2022-08-01 11:30:00|883.7|881.3|881.99|879.59|883.82|881.42|881.75|879.35|0
1659353700000|2022-08-01 11:35:00|882.11|879.71|882.72|880.32|882.72|880.32|881.74|879.34|0
1659354000000|2022-08-01 11:40:00|882.97|880.57|885.29|882.89|887.13|884.73|882.97|880.57|0
1659354300000|2022-08-01 11:45:00|885.17|882.77|886.64|884.24|888.84|886.44|885.17|882.77|0
1659354600000|2022-08-01 11:50:00|886.51|884.11|884.92|882.52|886.64|884.24|884.92|882.52|0
1659354900000|2022-08-01 11:55:00|884.43|882.03|883.45|881.05|884.43|882.03|882.96|880.56|0
1659355200000|2022-08-01 12:00:00|883.21|880.81|881.01|878.61|883.45|881.05|881.01|878.61|0
1659355500000|2022-08-01 12:05:00|880.88|878.48|878.31|875.91|880.88|878.48|877.34|874.94|0
1659355800000|2022-08-01 12:10:00|878.56|876.16|877.58|875.18|878.8|876.4|876.6|874.2|0
1659356100000|2022-08-01 12:15:00|877.33|874.93|876.6|874.2|878.07|875.67|876.36|873.96|0
1659356400000|2022-08-01 12:20:00|876.84|874.44|875.62|873.22|877.09|874.69|875.13|872.73|0
1659356700000|2022-08-01 12:25:00|875.87|873.47|874.89|872.49|875.87|873.47|872.69|870.29|0
1659357000000|2022-08-01 12:30:00|874.64|872.24|873.91|871.51|876.6|874.2|873.05|870.65|0
1659357300000|2022-08-01 12:35:00|873.66|871.26|872.93|870.53|874.15|871.75|872.2|869.8|0
1659357600000|2022-08-01 12:40:00|872.69|870.29|872.68|870.28|872.93|870.53|870.49|868.09|0
1659357900000|2022-08-01 12:45:00|872.8|870.4|868.29|865.89|872.93|870.53|867.55|865.15|0
1659358200000|2022-08-01 12:50:00|868.53|866.13|863.64|861.24|869.99|867.59|863.16|860.76|0
1659358500000|2022-08-01 12:55:00|863.4|861|863.15|860.75|865.6|863.2|863.15|860.75|0
1659358800000|2022-08-01 13:00:00|862.67|860.27|857.54|855.14|863.4|861|856.08|853.68|0
1659359100000|2022-08-01 13:05:00|857.78|855.38|863.4|861|863.4|861|857.54|855.14|0
1659359400000|2022-08-01 13:10:00|863.51|861.11|864.13|861.73|864.13|861.73|861.93|859.53|0
1659359700000|2022-08-01 13:15:00|863.88|861.48|859.73|857.33|864.13|861.73|859.25|856.85|0
1659360000000|2022-08-01 13:20:00|859.49|857.09|862.91|860.51|863.02|860.62|858.51|856.11|0
1659360300000|2022-08-01 13:25:00|862.78|860.38|860.22|857.82|863.15|860.75|859.24|856.84|0
1659360600000|2022-08-01 13:30:00|860.95|858.55|859.67|857.27|864.61|862.21|853.14|850.74|0
1659360900000|2022-08-01 13:35:00|858.94|856.54|865.04|862.64|865.52|863.12|858.94|856.54|0
1659361200000|2022-08-01 13:40:00|865.52|863.12|872.36|869.96|874.56|872.16|863.57|861.17|0
1659361500000|2022-08-01 13:45:00|872.12|869.72|872.6|870.2|874.8|872.4|869.18|866.78|0
1659361800000|2022-08-01 13:50:00|872.85|870.45|882.24|879.84|883.95|881.55|871.63|869.23|0
1659362100000|2022-08-01 13:55:00|882|879.6|880.89|878.49|886.15|883.75|880.29|877.89|0
1659362400000|2022-08-01 14:00:00|880.4|878|884.19|881.79|888.35|885.95|876.62|874.22|0
1659362700000|2022-08-01 14:05:00|883.7|881.3|892.26|889.86|896.67|894.27|883.7|881.3|0
1659363000000|2022-08-01 14:10:00|891.89|889.49|892.92|890.52|896.1|893.7|891.28|888.88|0
1659363300000|2022-08-01 14:15:00|893.04|890.64|879.97|877.57|893.9|891.5|879.97|877.57|0
1659363600000|2022-08-01 14:20:00|879.72|877.32|879.97|877.57|881.92|879.52|875.57|873.17|0
1659363900000|2022-08-01 14:25:00|879.48|877.08|872.64|870.24|879.97|877.57|869.96|867.56|0
1659364200000|2022-08-01 14:30:00|873|870.6|875.57|873.17|878.5|876.1|872.89|870.49|0
1659364500000|2022-08-01 14:35:00|876.06|873.66|880.94|878.54|880.94|878.54|875.08|872.68|0
1659364800000|2022-08-01 14:40:00|881.43|879.03|889|886.6|889.74|887.34|881.43|879.03|0
1659365100000|2022-08-01 14:45:00|889.49|887.09|894.62|892.22|896.34|893.94|888.27|885.87|0
1659365400000|2022-08-01 14:50:00|894.87|892.47|900.49|898.09|901.96|899.56|894.87|892.47|0
1659365700000|2022-08-01 14:55:00|900.01|897.61|898.78|896.38|900.25|897.85|897.56|895.16|0
1659366000000|2022-08-01 15:00:00|899.27|896.87|895.35|892.95|902.21|899.81|894.62|892.22|0
1659366300000|2022-08-01 15:05:00|895.6|893.2|893.4|891|895.84|893.44|891.2|888.8|0
1659366600000|2022-08-01 15:10:00|893.89|891.49|898.04|895.64|898.29|895.89|892.66|890.26|0
1659366900000|2022-08-01 15:15:00|898.29|895.89|885.57|883.17|898.29|895.89|885.57|883.17|0
1659367200000|2022-08-01 15:20:00|885.08|882.68|895.35|892.95|896.08|893.68|884.11|881.71|0
1659367500000|2022-08-01 15:25:00|895.6|893.2|897.55|895.15|899.87|897.47|893.88|891.48|0
1659367800000|2022-08-01 15:30:00|897.31|894.91|891.19|888.79|897.8|895.4|889.6|887.2|0
1659368100000|2022-08-01 15:35:00|891.68|889.28|891.68|889.28|892.9|890.5|888.99|886.59|0
1659368400000|2022-08-01 15:40:00|891.44|889.04|896.33|893.93|896.57|894.17|890.21|887.81|0
1659368700000|2022-08-01 15:45:00|896.57|894.17|900.97|898.57|900.97|898.57|894.61|892.21|0
1659369000000|2022-08-01 15:50:00|900.73|898.33|897.79|895.39|901.71|899.31|897.79|895.39|0
1659369300000|2022-08-01 15:55:00|898.04|895.64|895.34|892.94|898.04|895.64|895.34|892.94|0
1659369600000|2022-08-01 16:00:00|895.59|893.19|892.16|889.76|896.81|894.41|891.19|888.79|0
1659369900000|2022-08-01 16:05:00|892.65|890.25|889.72|887.32|893.88|891.48|889.72|887.32|0
1659370200000|2022-08-01 16:10:00|889.47|887.07|884.34|881.94|892.16|889.76|881.65|879.25|0
1659370500000|2022-08-01 16:15:00|884.58|882.18|886.54|884.14|887.03|884.63|882.87|880.47|0
1659370800000|2022-08-01 16:20:00|886.29|883.89|889.71|887.31|891.43|889.03|885.8|883.4|0
1659371100000|2022-08-01 16:25:00|889.47|887.07|889.96|887.56|891.67|889.27|889.1|886.7|0
1659371400000|2022-08-01 16:30:00|890.2|887.8|889.71|887.31|890.69|888.29|886.54|884.14|0
1659371700000|2022-08-01 16:35:00|889.96|887.56|887.76|885.36|890.2|887.8|885.8|883.4|0
1659372000000|2022-08-01 16:40:00|887.51|885.11|888.24|885.84|888.98|886.58|884.82|882.42|0
1659372300000|2022-08-01 16:45:00|888.49|886.09|888|885.6|892.64|890.24|887.02|884.62|0
1659372600000|2022-08-01 16:50:00|888.49|886.09|886.29|883.89|888.73|886.33|885.92|883.52|0
1659372900000|2022-08-01 16:55:00|886.53|884.13|887.26|884.86|887.26|884.86|882.87|880.47|0
1659373200000|2022-08-01 17:00:00|886.77|884.37|877|874.6|887.26|884.86|876.51|874.11|0
1659373500000|2022-08-01 17:05:00|877.25|874.85|882.86|880.46|884.08|881.68|875.78|873.38|0
1659373800000|2022-08-01 17:10:00|882.62|880.22|883.84|881.44|884.08|881.68|879.2|876.8|0
1659374100000|2022-08-01 17:15:00|884.57|882.17|876.02|873.62|885.55|883.15|875.78|873.38|0
1659374400000|2022-08-01 17:20:00|876.27|873.87|876.02|873.62|879.2|876.8|873.09|870.69|0
1659374700000|2022-08-01 17:25:00|876.51|874.11|870.65|868.25|876.63|874.23|870.41|868.01|0
1659375000000|2022-08-01 17:30:00|870.16|867.76|866.75|864.35|872.85|870.45|866.75|864.35|0
1659375300000|2022-08-01 17:35:00|866.99|864.59|868.94|866.54|870.41|868.01|866.26|863.86|0
1659375600000|2022-08-01 17:40:00|869.19|866.79|866.26|863.86|870.16|867.76|864.06|861.66|0
1659375900000|2022-08-01 17:45:00|865.89|863.49|865.04|862.64|866.02|863.62|859.92|857.52|0
1659376200000|2022-08-01 17:50:00|864.55|862.15|864.31|861.91|865.28|862.88|860.9|858.5|0
1659376500000|2022-08-01 17:55:00|863.82|861.42|869.01|866.61|869.5|867.1|861.87|859.47|0
1659376800000|2022-08-01 18:00:00|867.79|865.39|866.08|863.68|868.77|866.37|861.7|859.3|0
1659377100000|2022-08-01 18:05:00|865.84|863.44|869.01|866.61|869.25|866.85|863.65|861.25|0
1659377400000|2022-08-01 18:10:00|868.03|865.63|873.4|871|873.64|871.24|865.59|863.19|0
1659377700000|2022-08-01 18:15:00|873.88|871.48|869.98|867.58|875.84|873.44|868.52|866.12|0
1659378000000|2022-08-01 18:20:00|869.74|867.34|873.64|871.24|873.64|871.24|868.03|865.63|0
1659378300000|2022-08-01 18:25:00|873.15|870.75|872.42|870.02|873.76|871.36|869.73|867.33|0
1659378600000|2022-08-01 18:30:00|872.17|869.77|873.64|871.24|874.86|872.46|871.44|869.04|0
1659378900000|2022-08-01 18:35:00|873.88|871.48|875.59|873.19|876.56|874.16|873.64|871.24|0
1659379200000|2022-08-01 18:40:00|875.83|873.43|870.46|868.06|877.05|874.65|870.22|867.82|0
1659379500000|2022-08-01 18:45:00|870.71|868.31|872.17|869.77|873.14|870.74|869|866.6|0
1659379800000|2022-08-01 18:50:00|870.71|868.31|875.58|873.18|876.07|873.67|868.51|866.11|0
1659380100000|2022-08-01 18:55:00|875.83|873.43|882.29|879.89|885.59|883.19|875.34|872.94|0
1659380400000|2022-08-01 19:00:00|882.66|880.26|879|876.6|883.15|880.75|877.78|875.38|0
1659380700000|2022-08-01 19:05:00|879.25|876.85|883.64|881.24|884.62|882.22|877.29|874.89|0
1659381000000|2022-08-01 19:10:00|883.4|881|884.86|882.46|885.11|882.71|880.47|878.07|0
1659381300000|2022-08-01 19:15:00|885.35|882.95|883.15|880.75|887.06|884.66|882.66|880.26|0
1659381600000|2022-08-01 19:20:00|882.91|880.51|876.8|874.4|882.91|880.51|876.31|873.91|0
1659381900000|2022-08-01 19:25:00|876.31|873.91|876.31|873.91|877.29|874.89|874.61|872.21|0
1659382200000|2022-08-01 19:30:00|875.83|873.43|878.02|875.62|878.75|876.35|874.36|871.96|0
1659382500000|2022-08-01 19:35:00|877.78|875.38|878.02|875.62|878.51|876.11|875.82|873.42|0
1659382800000|2022-08-01 19:40:00|878.26|875.86|875.82|873.42|882.17|879.77|875.21|872.81|0
1659383100000|2022-08-01 19:45:00|875.33|872.93|879.48|877.08|881.19|878.79|874.85|872.45|0
1659383400000|2022-08-01 19:50:00|883.39|880.99|875.82|873.42|883.39|880.99|875.58|873.18|0
1659383700000|2022-08-01 19:55:00|875.33|872.93|875.57|873.17|878.5|876.1|873.38|870.98|0
1659384000000|2022-08-01 20:00:00|875.33|872.93|878.01|875.61|879.24|876.84|874.11|871.71|0
1659384300000|2022-08-01 20:05:00|878.26|875.86|877.53|875.13|878.99|876.59|877.28|874.88|0
1659384600000|2022-08-01 20:10:00|877.77|875.37|878.5|876.1|879.23|876.83|877.77|875.37|0
1659384900000|2022-08-01 20:15:00|878.7|875.9|876.5|873.7|878.7|875.9|875.77|872.97|0
1659385200000|2022-08-01 20:20:00|876.26|873.46|876.75|873.95|876.99|874.19|875.77|872.97|0
1659385500000|2022-08-01 20:25:00|876.99|874.19|877.23|874.43|878.08|875.28|876.99|874.19|0
1659385800000|2022-08-01 20:30:00|877.48|874.68|877.23|874.43|877.72|874.92|877.23|874.43|0
1659386100000|2022-08-01 20:35:00|877.35|874.55|877.96|875.16|877.96|875.16|877.35|874.55|0
1659386400000|2022-08-01 20:40:00|878.21|875.41|877.96|875.16|878.21|875.41|877.96|875.16|0
1659386700000|2022-08-01 20:45:00|878.21|875.41|877.96|875.16|878.32|875.52|877.96|875.16|0
1659387000000|2022-08-01 20:50:00|877.83|875.03|878.2|875.4|878.2|875.4|877.72|874.92|0
1659387300000|2022-08-01 20:55:00|878.32|875.52|879.3|876.5|879.3|876.5|877.96|875.16|0
1659387600000|2022-08-01 21:00:00|879.24|876.44|878.28|875.48|879.24|876.44|878.28|875.48|0
1659387900000|2022-08-01 21:05:00|878.24|875.44|877.85|875.05|878.42|875.62|877.63|874.83|0
1659388200000|2022-08-01 21:10:00|877.77|874.97|877.53|874.73|877.96|875.16|877.16|874.36|0
1659388500000|2022-08-01 21:15:00|877.59|874.79|877.13|874.33|877.85|875.05|876.88|874.08|0
1659388800000|2022-08-01 21:20:00|877.16|874.36|876.77|873.97|877.38|874.58|876.63|873.83|0
1659389100000|2022-08-01 21:25:00|876.88|874.08|876.81|874.01|877.2|874.4|876.62|873.82|0
1659389400000|2022-08-01 21:30:00|876.95|874.15|876.45|873.65|877.2|874.4|876.38|873.58|0
1659389700000|2022-08-01 21:35:00|876.38|873.58|876.3|873.5|876.77|873.97|875.99|873.19|0
1659390000000|2022-08-01 21:40:00|876.38|873.58|877.05|874.25|877.09|874.29|876.38|873.58|0
1659390300000|2022-08-01 21:45:00|877.09|874.29|876.51|873.71|877.37|874.57|876.27|873.47|0
1659390600000|2022-08-01 21:50:00|876.44|873.64|876.98|874.18|877.13|874.33|876.44|873.64|0
1659390900000|2022-08-01 21:55:00|876.94|874.14|876.33|873.53|876.98|874.18|876.33|873.53|0
1659391200000|2022-08-01 22:00:00|877.33|874.53|874.28|871.48|877.33|874.53|873.91|871.11|0
1659391500000|2022-08-01 22:05:00|874.04|871.24|872.57|869.77|875.02|872.22|872.33|869.53|0
1659391800000|2022-08-01 22:10:00|872.94|870.14|873.79|870.99|873.79|870.99|872.57|869.77|0
1659392100000|2022-08-01 22:15:00|874.04|871.24|872.82|870.02|875.01|872.21|872.82|870.02|0
1659392400000|2022-08-01 22:20:00|872.93|870.13|872.81|870.01|873.06|870.26|871.84|869.04|0
1659392700000|2022-08-01 22:25:00|872.57|869.77|872.57|869.77|872.57|869.77|871.84|869.04|0
1659393000000|2022-08-01 22:30:00|873.06|870.26|872.57|869.77|874.28|871.48|872.44|869.64|0
1659393300000|2022-08-01 22:35:00|872.32|869.52|874.03|871.23|874.28|871.48|871.71|868.91|0
1659393600000|2022-08-01 22:40:00|874.15|871.35|873.79|870.99|874.76|871.96|873.05|870.25|0
1659393900000|2022-08-01 22:45:00|874.03|871.23|874.52|871.72|875.01|872.21|874.03|871.23|0
1659394200000|2022-08-01 22:50:00|874.76|871.96|874.76|871.96|874.76|871.96|874.39|871.59|0
1659394500000|2022-08-01 22:55:00|875|872.2|874.52|871.72|875.74|872.94|874.52|871.72|0
1659394800000|2022-08-01 23:00:00|874.27|871.47|875.98|873.18|876.71|873.91|873.9|871.1|0
1659395100000|2022-08-01 23:05:00|875.73|872.93|876.95|874.15|877.93|875.13|875|872.2|0
1659395400000|2022-08-01 23:10:00|876.71|873.91|876.95|874.15|877.44|874.64|876.22|873.42|0
1659395700000|2022-08-01 23:15:00|876.83|874.03|874.51|871.71|876.83|874.03|874.27|871.47|0
1659396000000|2022-08-01 23:20:00|874.76|871.96|874.51|871.71|875|872.2|874.27|871.47|0
1659396300000|2022-08-01 23:25:00|874.27|871.47|872.56|869.76|874.27|871.47|872.56|869.76|0
1659396600000|2022-08-01 23:30:00|872.31|869.51|871.82|869.02|872.31|869.51|870.85|868.05|0
1659396900000|2022-08-01 23:35:00|872.07|869.27|872.55|869.75|872.56|869.76|871.7|868.9|0
1659397200000|2022-08-01 23:40:00|872.8|870|872.07|869.27|873.53|870.73|871.69|868.89|0
1659397500000|2022-08-01 23:45:00|872.55|869.75|870.84|868.04|873.29|870.49|869.87|867.07|0
1659397800000|2022-08-01 23:50:00|870.36|867.56|870.84|868.04|872.31|869.51|870.11|867.31|0
1659398100000|2022-08-01 23:55:00|870.96|868.16|870.11|867.31|872.31|869.51|869.62|866.82|0
1659398400000|2022-08-02 00:00:00|870.6|867.8|868.89|866.09|871.57|868.77|868.65|865.85|0
1659398700000|2022-08-02 00:05:00|868.65|865.85|868.64|865.84|868.89|866.09|867.43|864.63|0
1659399000000|2022-08-02 00:10:00|868.4|865.6|869.62|866.82|870.11|867.31|867.67|864.87|0
1659399300000|2022-08-02 00:15:00|869.38|866.58|867.05|864.25|870.11|867.31|866.45|863.65|0
1659399600000|2022-08-02 00:20:00|867.18|864.38|866.45|863.65|867.42|864.62|865.23|862.43|0
1659399900000|2022-08-02 00:25:00|866.2|863.4|866.2|863.4|866.45|863.65|864.74|861.94|0
1659400200000|2022-08-02 00:30:00|866.32|863.52|865.71|862.91|866.93|864.13|865.47|862.67|0
1659400500000|2022-08-02 00:35:00|865.96|863.16|865.71|862.91|866.69|863.89|865.22|862.42|0
1659400800000|2022-08-02 00:40:00|865.83|863.03|866.2|863.4|866.2|863.4|864.49|861.69|0
1659401100000|2022-08-02 00:45:00|865.95|863.15|864.98|862.18|866.2|863.4|864.73|861.93|0
1659401400000|2022-08-02 00:50:00|864.85|862.05|864|861.2|864.85|862.05|862.3|859.5|0
1659401700000|2022-08-02 00:55:00|863.51|860.71|862.29|859.49|863.51|860.71|862.17|859.37|0
1659402000000|2022-08-02 01:00:00|862.05|859.25|862.54|859.74|863.51|860.71|861.08|858.28|0
1659402300000|2022-08-02 01:05:00|862.29|859.49|862.54|859.74|863.27|860.47|862.29|859.49|0
1659402600000|2022-08-02 01:10:00|862.65|859.85|861.56|858.76|862.78|859.98|861.32|858.52|0
1659402900000|2022-08-02 01:15:00|861.32|858.52|863.26|860.46|863.26|860.46|860.58|857.78|0
1659403200000|2022-08-02 01:20:00|863.51|860.71|863.51|860.71|864.48|861.68|862.05|859.25|0
1659403500000|2022-08-02 01:25:00|863.02|860.22|861.31|858.51|863.62|860.82|860.83|858.03|0
1659403800000|2022-08-02 01:30:00|861.19|858.39|858.14|855.34|861.56|858.76|857.9|855.1|0
1659404100000|2022-08-02 01:35:00|857.9|855.1|856.19|853.39|859.12|856.32|855.71|852.91|0
1659404400000|2022-08-02 01:40:00|855.95|853.15|856.92|854.12|857.17|854.37|855.71|852.91|0
1659404700000|2022-08-02 01:45:00|856.68|853.88|856.92|854.12|858.14|855.34|856.68|853.88|0
1659405000000|2022-08-02 01:50:00|857.17|854.37|859.17|856.37|859.9|857.1|856.68|853.88|0
1659405300000|2022-08-02 01:55:00|859.41|856.61|859.65|856.85|859.65|856.85|857.95|855.15|0
1659405600000|2022-08-02 02:00:00|859.41|856.61|858.68|855.88|860.63|857.83|858.19|855.39|0
1659405900000|2022-08-02 02:05:00|858.92|856.12|859.16|856.36|860.38|857.58|858.68|855.88|0
1659406200000|2022-08-02 02:10:00|859.04|856.24|858.55|855.75|859.04|856.24|857.7|854.9|0
1659406500000|2022-08-02 02:15:00|858.43|855.63|856.73|853.93|858.43|855.63|856.6|853.8|0
1659406800000|2022-08-02 02:20:00|856.48|853.68|855.38|852.58|856.6|853.8|855.02|852.22|0
1659407100000|2022-08-02 02:25:00|855.51|852.71|854.29|851.49|855.51|852.71|853.32|850.52|0
1659407400000|2022-08-02 02:30:00|854.54|851.74|855.75|852.95|855.99|853.19|854.29|851.49|0
1659407700000|2022-08-02 02:35:00|855.51|852.71|856.24|853.44|856.72|853.92|855.51|852.71|0
1659408000000|2022-08-02 02:40:00|856.48|853.68|855.51|852.71|856.72|853.92|855.51|852.71|0
1659408300000|2022-08-02 02:45:00|855.62|852.82|856.48|853.68|856.96|854.16|855.51|852.71|0
1659408600000|2022-08-02 02:50:00|856.23|853.43|856.48|853.68|856.72|853.92|855.5|852.7|0
1659408900000|2022-08-02 02:55:00|856.23|853.43|859.03|856.23|859.03|856.23|855.99|853.19|0
1659409200000|2022-08-02 03:00:00|858.91|856.11|859.02|856.22|859.4|856.6|858.42|855.62|0
1659409500000|2022-08-02 03:05:00|859.15|856.35|858.91|856.11|859.15|856.35|857.69|854.89|0
1659409800000|2022-08-02 03:10:00|858.66|855.86|860|857.2|860.12|857.32|858.18|855.38|0
1659410100000|2022-08-02 03:15:00|859.88|857.08|859.26|856.46|859.88|857.08|858.9|856.1|0
1659410400000|2022-08-02 03:20:00|859.15|856.35|859.39|856.59|859.63|856.83|858.9|856.1|0
1659410700000|2022-08-02 03:25:00|859.63|856.83|860.12|857.32|860.36|857.56|859.39|856.59|0
1659411000000|2022-08-02 03:30:00|859.88|857.08|862.55|859.75|862.55|859.75|859.87|857.07|0
1659411300000|2022-08-02 03:35:00|862.31|859.51|862.18|859.38|862.55|859.75|861.58|858.78|0
1659411600000|2022-08-02 03:40:00|862.06|859.26|862.55|859.75|863.52|860.72|862.06|859.26|0
1659411900000|2022-08-02 03:45:00|862.79|859.99|861.82|859.02|862.79|859.99|861.45|858.65|0
1659412200000|2022-08-02 03:50:00|861.69|858.89|861.57|858.77|861.93|859.13|861.09|858.29|0
1659412500000|2022-08-02 03:55:00|861.82|859.02|860.47|857.67|861.82|859.02|860.11|857.31|0
1659412800000|2022-08-02 04:00:00|860.72|857.92|860.38|857.58|861.11|858.31|860.11|857.31|0
1659413100000|2022-08-02 04:05:00|860.14|857.34|861.35|858.55|861.84|859.04|860.14|857.34|0
1659413400000|2022-08-02 04:10:00|861.59|858.79|861.35|858.55|861.84|859.04|860.98|858.18|0
1659413700000|2022-08-02 04:15:00|861.47|858.67|860.38|857.58|861.47|858.67|860.38|857.58|0
1659414000000|2022-08-02 04:20:00|860.62|857.82|859.89|857.09|860.62|857.82|859.4|856.6|0
1659414300000|2022-08-02 04:25:00|859.64|856.84|859.76|856.96|860.13|857.33|859.16|856.36|0
1659414600000|2022-08-02 04:30:00|859.64|856.84|859.89|857.09|860.62|857.82|858.91|856.11|0
1659414900000|2022-08-02 04:35:00|859.88|857.08|859.4|856.6|860.13|857.33|859.15|856.35|0
1659415200000|2022-08-02 04:40:00|859.15|856.35|858.91|856.11|859.64|856.84|858.67|855.87|0
1659415500000|2022-08-02 04:45:00|859.03|856.23|859.64|856.84|859.88|857.08|858.91|856.11|0
1659415800000|2022-08-02 04:50:00|859.75|856.95|859.15|856.35|859.88|857.08|858.66|855.86|0
1659416100000|2022-08-02 04:55:00|859.02|856.22|860.37|857.57|860.37|857.57|858.91|856.11|0
1659416400000|2022-08-02 05:00:00|860.12|857.32|861.45|858.65|862.07|859.27|860.12|857.32|0
1659416700000|2022-08-02 05:05:00|861.58|858.78|861.82|859.02|863.28|860.48|861.58|858.78|0
1659417000000|2022-08-02 05:10:00|861.7|858.9|862.31|859.51|862.31|859.51|861.33|858.53|0
1659417300000|2022-08-02 05:15:00|862.55|859.75|859.39|856.59|862.79|859.99|859.26|856.46|0
1659417600000|2022-08-02 05:20:00|859.14|856.34|860.36|857.56|860.85|858.05|858.9|856.1|0
1659417900000|2022-08-02 05:25:00|860.12|857.32|858.9|856.1|861.09|858.29|858.66|855.86|0
1659418200000|2022-08-02 05:30:00|858.77|855.97|857.2|854.4|859.39|856.59|856.71|853.91|0
1659418500000|2022-08-02 05:35:00|857.44|854.64|856.47|853.67|857.68|854.88|855.74|852.94|0
1659418800000|2022-08-02 05:40:00|856.71|853.91|856.95|854.15|857.68|854.88|856.71|853.91|0
1659419100000|2022-08-02 05:45:00|856.82|854.02|858.16|855.36|858.65|855.85|856.71|853.91|0
1659419400000|2022-08-02 05:50:00|858.41|855.61|857.92|855.12|858.41|855.61|857.43|854.63|0
1659419700000|2022-08-02 05:55:00|858.16|855.36|857.43|854.63|858.16|855.36|856.46|853.66|0
1659420000000|2022-08-02 06:00:00|857.19|854.39|859.86|857.06|860.11|857.31|857.19|854.39|0
1659420300000|2022-08-02 06:05:00|860.11|857.31|859.71|856.91|861.08|858.28|859.71|856.91|0
1659420600000|2022-08-02 06:10:00|859.47|856.67|860.68|857.88|861.17|858.37|859.47|856.67|0
1659420900000|2022-08-02 06:15:00|860.8|858|861.41|858.61|861.9|859.1|860.19|857.39|0
1659421200000|2022-08-02 06:20:00|861.65|858.85|859.71|856.91|861.9|859.1|857.52|854.72|0
1659421500000|2022-08-02 06:25:00|859.95|857.15|859.82|857.02|860.19|857.39|858.73|855.93|0
1659421800000|2022-08-02 06:30:00|859.95|857.15|857.52|854.72|860.68|857.88|857.03|854.23|0
1659422100000|2022-08-02 06:35:00|857.27|854.47|857.27|854.47|858.24|855.44|856.54|853.74|0
1659422400000|2022-08-02 06:40:00|857.03|854.23|857.76|854.96|858|855.2|856.3|853.5|0
1659422700000|2022-08-02 06:45:00|857.87|855.07|858.73|855.93|859.21|856.41|857.51|854.71|0
1659423000000|2022-08-02 06:50:00|858.48|855.68|857.75|854.95|858.97|856.17|857.03|854.23|0
1659423300000|2022-08-02 06:55:00|857.87|855.07|858.72|855.92|858.97|856.17|857.63|854.83|0
1659423600000|2022-08-02 07:00:00|858.97|856.17|856.29|853.49|860.18|857.38|855.81|853.01|0
1659423900000|2022-08-02 07:05:00|856.09|853.69|851.11|848.71|856.34|853.94|848.32|845.92|0
1659424200000|2022-08-02 07:10:00|851.23|848.83|850.13|847.73|852.69|850.29|849.77|847.37|0
1659424500000|2022-08-02 07:15:00|850.26|847.86|849.53|847.13|850.5|848.1|845.4|843|0
1659424800000|2022-08-02 07:20:00|849.04|846.64|851.23|848.83|852.2|849.8|847.59|845.19|0
1659425100000|2022-08-02 07:25:00|851.47|849.07|851.83|849.43|851.96|849.56|849.53|847.13|0
1659425400000|2022-08-02 07:30:00|851.47|849.07|851.47|849.07|851.71|849.31|847.83|845.43|0
1659425700000|2022-08-02 07:35:00|851.71|849.31|855.6|853.2|856.33|853.93|850.74|848.34|0
1659426000000|2022-08-02 07:40:00|855.35|852.95|855.11|852.71|857.06|854.66|855.11|852.71|0
1659426300000|2022-08-02 07:45:00|855.35|852.95|857.54|855.14|858.27|855.87|855.35|852.95|0
1659426600000|2022-08-02 07:50:00|857.78|855.38|856.81|854.41|859.24|856.84|856.68|854.28|0
1659426900000|2022-08-02 07:55:00|857.05|854.65|855.59|853.19|858.27|855.87|855.35|852.95|0
1659427200000|2022-08-02 08:00:00|855.35|852.95|856.32|853.92|858.02|855.62|855.11|852.71|0
1659427500000|2022-08-02 08:05:00|856.19|853.79|856.58|854.18|858.16|855.76|855.22|852.82|0
1659427800000|2022-08-02 08:10:00|856.7|854.3|853.78|851.38|856.7|854.3|853.3|850.9|0
1659428100000|2022-08-02 08:15:00|854.03|851.63|851.71|849.31|854.03|851.63|851.35|848.95|0
1659428400000|2022-08-02 08:20:00|851.35|848.95|855.36|852.96|855.97|853.57|850.87|848.47|0
1659428700000|2022-08-02 08:25:00|855.48|853.08|855.48|853.08|856.21|853.81|854.27|851.87|0
1659429000000|2022-08-02 08:30:00|855.73|853.33|854.27|851.87|856.21|853.81|853.54|851.14|0
1659429300000|2022-08-02 08:35:00|853.78|851.38|850.13|847.73|853.78|851.38|849.89|847.49|0
1659429600000|2022-08-02 08:40:00|849.89|847.49|849.4|847|850.74|848.34|848.92|846.52|0
1659429900000|2022-08-02 08:45:00|849.65|847.25|849.16|846.76|849.89|847.49|847.58|845.18|0
1659430200000|2022-08-02 08:50:00|848.67|846.27|850.37|847.97|850.86|848.46|848.43|846.03|0
1659430500000|2022-08-02 08:55:00|850.62|848.22|850.86|848.46|851.1|848.7|849.89|847.49|0
1659430800000|2022-08-02 09:00:00|850.73|848.33|851.79|849.39|852.41|850.01|849.98|847.58|0
1659431100000|2022-08-02 09:05:00|851.92|849.52|851.68|849.28|852.16|849.76|851.06|848.66|0
1659431400000|2022-08-02 09:10:00|851.92|849.52|852.65|850.25|852.76|850.36|850.95|848.55|0
1659431700000|2022-08-02 09:15:00|852.4|850|853.37|850.97|853.62|851.22|852.4|850|0
1659432000000|2022-08-02 09:20:00|853.62|851.22|851.63|849.23|853.62|851.22|851.43|849.03|0
1659432300000|2022-08-02 09:25:00|851.39|848.99|851.87|849.47|851.99|849.59|850.05|847.65|0
1659432600000|2022-08-02 09:30:00|852.11|849.71|850.17|847.77|852.84|850.44|847.74|845.34|0
1659432900000|2022-08-02 09:35:00|850.04|847.64|849.2|846.8|851.38|848.98|849.2|846.8|0
1659433200000|2022-08-02 09:40:00|849.31|846.91|851.62|849.22|852.11|849.71|849.31|846.91|0
1659433500000|2022-08-02 09:45:00|851.5|849.1|851.01|848.61|851.5|849.1|850.17|847.77|0
1659433800000|2022-08-02 09:50:00|850.89|848.49|847.25|844.85|851.14|848.74|847.01|844.61|0
1659434100000|2022-08-02 09:55:00|847.49|845.09|846.28|843.88|848.1|845.7|846.04|843.64|0
1659434400000|2022-08-02 10:00:00|846.52|844.12|846.76|844.36|848.46|846.06|846.52|844.12|0
1659434700000|2022-08-02 10:05:00|846.52|844.12|846.28|843.88|846.52|844.12|845.07|842.67|0
1659435000000|2022-08-02 10:10:00|846.15|843.75|847.97|845.57|847.97|845.57|845.79|843.39|0
1659435300000|2022-08-02 10:15:00|847.61|845.21|843.85|841.45|847.97|845.57|841.43|839.03|0
1659435600000|2022-08-02 10:20:00|843.61|841.21|844.09|841.69|845.06|842.66|843.48|841.08|0
1659435900000|2022-08-02 10:25:00|844.33|841.93|843.6|841.2|844.82|842.42|843.36|840.96|0
1659436200000|2022-08-02 10:30:00|843.36|840.96|842.39|839.99|844.21|841.81|842.15|839.75|0
1659436500000|2022-08-02 10:35:00|842.26|839.86|844.33|841.93|844.82|842.42|841.42|839.02|0
1659436800000|2022-08-02 10:40:00|844.09|841.69|846.03|843.63|846.51|844.11|843.84|841.44|0
1659437100000|2022-08-02 10:45:00|845.78|843.38|844.59|842.19|846.66|844.26|844.59|842.19|0
1659437400000|2022-08-02 10:50:00|844.47|842.07|844.23|841.83|846.17|843.77|843.99|841.59|0
1659437700000|2022-08-02 10:55:00|844.47|842.07|846.9|844.5|847.14|844.74|843.75|841.35|0
1659438000000|2022-08-02 11:00:00|846.77|844.37|852.23|849.83|853.44|851.04|846.17|843.77|0
1659438300000|2022-08-02 11:05:00|851.99|849.59|849.32|846.92|851.99|849.59|848.83|846.43|0
1659438600000|2022-08-02 11:10:00|849.08|846.68|850.65|848.25|851.5|849.1|849.08|846.68|0
1659438900000|2022-08-02 11:15:00|850.53|848.13|851.26|848.86|852.47|850.07|850.29|847.89|0
1659439200000|2022-08-02 11:20:00|851.5|849.1|853.68|851.28|853.92|851.52|851.01|848.61|0
1659439500000|2022-08-02 11:25:00|853.92|851.52|852.95|850.55|853.92|851.52|852.47|850.07|0
1659439800000|2022-08-02 11:30:00|852.71|850.31|855.14|852.74|855.86|853.46|852.47|850.07|0
1659440100000|2022-08-02 11:35:00|854.89|852.49|854.41|852.01|855.14|852.74|853.44|851.04|0
1659440400000|2022-08-02 11:40:00|854.28|851.88|851.73|849.33|854.65|852.25|851.49|849.09|0
1659440700000|2022-08-02 11:45:00|851.61|849.21|852.95|850.55|853.68|851.28|851.49|849.09|0
1659441000000|2022-08-02 11:50:00|853.06|850.66|853.43|851.03|853.67|851.27|851.49|849.09|0
1659441300000|2022-08-02 11:55:00|853.3|850.9|852.22|849.82|853.67|851.27|851.73|849.33|0
1659441600000|2022-08-02 12:00:00|851.73|849.33|854.88|852.48|855.13|852.73|851.73|849.33|0
1659441900000|2022-08-02 12:05:00|854.64|852.24|854.16|851.76|854.88|852.48|853.18|850.78|0
1659442200000|2022-08-02 12:10:00|853.91|851.51|853.14|850.74|854.59|852.19|852.65|850.25|0
1659442500000|2022-08-02 12:15:00|853.01|850.61|850.22|847.82|853.38|850.98|850.22|847.82|0
1659442800000|2022-08-02 12:20:00|849.98|847.58|852.79|850.39|853.13|850.73|849.74|847.34|0
1659443100000|2022-08-02 12:25:00|853.04|850.64|851.34|848.94|853.04|850.64|849.88|847.48|0
1659443400000|2022-08-02 12:30:00|851.58|849.18|851.58|849.18|853.76|851.36|851.45|849.05|0
1659443700000|2022-08-02 12:35:00|851.82|849.42|851.09|848.69|851.82|849.42|850.12|847.72|0
1659444000000|2022-08-02 12:40:00|851.45|849.05|848.18|845.78|851.45|849.05|848.18|845.78|0
1659444300000|2022-08-02 12:45:00|848.42|846.02|848.38|845.98|849.88|847.48|847.45|845.05|0
1659444600000|2022-08-02 12:50:00|848.62|846.22|848.14|845.74|849.35|846.95|847.89|845.49|0
1659444900000|2022-08-02 12:55:00|848.38|845.98|852.5|850.1|852.62|850.22|848.25|845.85|0
1659445200000|2022-08-02 13:00:00|852.74|850.34|851.29|848.89|853.23|850.83|851.04|848.64|0
1659445500000|2022-08-02 13:05:00|851.77|849.37|857.96|855.56|858.21|855.81|851.29|848.89|0
1659445800000|2022-08-02 13:10:00|858.45|856.05|860.64|858.24|861.12|858.72|857.48|855.08|0
1659446100000|2022-08-02 13:15:00|860.51|858.11|858.2|855.8|860.88|858.48|857.96|855.56|0
1659446400000|2022-08-02 13:20:00|857.96|855.56|857.72|855.32|858.69|856.29|856.5|854.1|0
1659446700000|2022-08-02 13:25:00|857.96|855.56|860.88|858.48|860.88|858.48|857.72|855.32|0
1659447000000|2022-08-02 13:30:00|859.66|857.26|861.12|858.72|866.71|864.31|857.23|854.83|0
1659447300000|2022-08-02 13:35:00|860.87|858.47|858.93|856.53|861.12|858.72|852.37|849.97|0
1659447600000|2022-08-02 13:40:00|858.69|856.29|853.34|850.94|860.87|858.47|852.86|850.46|0
1659447900000|2022-08-02 13:45:00|854.07|851.67|855.94|853.54|864.27|861.87|853.1|850.7|0
1659448200000|2022-08-02 13:50:00|855.7|853.3|850.11|847.71|859.34|856.94|848.9|846.5|0
1659448500000|2022-08-02 13:55:00|849.38|846.98|855.94|853.54|859.34|856.94|846.72|844.32|0
1659448800000|2022-08-02 14:00:00|855.45|853.05|851.32|848.92|855.7|853.3|848.9|846.5|0
1659449100000|2022-08-02 14:05:00|851.81|849.41|845.98|843.58|856.18|853.78|845.98|843.58|0
1659449400000|2022-08-02 14:10:00|845.26|842.86|849.33|846.93|850.84|848.44|838.47|836.07|0
1659449700000|2022-08-02 14:15:00|849.57|847.17|854.76|852.36|855.25|852.85|848.94|846.54|0
1659450000000|2022-08-02 14:20:00|855.25|852.85|852.58|850.18|859.37|856.97|850.88|848.48|0
1659450300000|2022-08-02 14:25:00|852.33|849.93|860.83|858.43|860.83|858.43|850.88|848.48|0
1659450600000|2022-08-02 14:30:00|862.77|860.37|860.58|858.18|864.96|862.56|858.64|856.24|0
1659450900000|2022-08-02 14:35:00|861.31|858.91|862.53|860.13|864.23|861.83|858.16|855.76|0
1659451200000|2022-08-02 14:40:00|862.28|859.88|869.81|867.41|871.03|868.63|861.07|858.67|0
1659451500000|2022-08-02 14:45:00|870.3|867.9|872.49|870.09|872.49|870.09|865.68|863.28|0
1659451800000|2022-08-02 14:50:00|872.73|870.33|882.22|879.82|882.95|880.55|872|869.6|0
1659452100000|2022-08-02 14:55:00|881.98|879.58|874.43|872.03|881.98|879.58|872.97|870.57|0
1659452400000|2022-08-02 15:00:00|874.68|872.28|872.02|869.62|876.62|874.22|871.54|869.14|0
1659452700000|2022-08-02 15:05:00|872.51|870.11|870.81|868.41|873.24|870.84|868.62|866.22|0
1659453000000|2022-08-02 15:10:00|871.05|868.65|867.4|865|871.05|868.65|867.4|865|0
1659453300000|2022-08-02 15:15:00|867.64|865.24|869.59|867.19|871.29|868.89|865.69|863.29|0
1659453600000|2022-08-02 15:20:00|869.34|866.94|868.57|866.17|870.07|867.67|865.45|863.05|0
1659453900000|2022-08-02 15:25:00|868.81|866.41|873.43|871.03|874.65|872.25|867.84|865.44|0
1659454200000|2022-08-02 15:30:00|873.68|871.28|868.56|866.16|873.92|871.52|864.67|862.27|0
1659454500000|2022-08-02 15:35:00|868.32|865.92|875.14|872.74|875.87|873.47|868.32|865.92|0
1659454800000|2022-08-02 15:40:00|874.89|872.49|878.06|875.66|879.76|877.36|873.67|871.27|0
1659455100000|2022-08-02 15:45:00|878.55|876.15|878.3|875.9|878.79|876.39|874.89|872.49|0
1659455400000|2022-08-02 15:50:00|878.54|876.14|877.81|875.41|878.79|876.39|876.59|874.19|0
1659455700000|2022-08-02 15:55:00|878.06|875.66|876.11|873.71|879.76|877.36|875.38|872.98|0
1659456000000|2022-08-02 16:00:00|876.35|873.95|882.27|879.87|883.01|880.61|874.89|872.49|0
1659456300000|2022-08-02 16:05:00|881.79|879.39|880.32|877.92|882.52|880.12|879.59|877.19|0
1659456600000|2022-08-02 16:10:00|880.08|877.68|884.48|882.08|885.33|882.93|879.35|876.95|0
1659456900000|2022-08-02 16:15:00|884.6|882.2|889.14|886.74|889.14|886.74|884.36|881.96|0
1659457200000|2022-08-02 16:20:00|889.39|886.99|893.05|890.65|893.29|890.89|888.41|886.01|0
1659457500000|2022-08-02 16:25:00|893.29|890.89|893.78|891.38|893.78|891.38|891.34|888.94|0
1659457800000|2022-08-02 16:30:00|894.27|891.87|892.8|890.4|894.51|892.11|891.09|888.69|0
1659458100000|2022-08-02 16:35:00|893.04|890.64|895.97|893.57|896.22|893.82|891.34|888.94|0
1659458400000|2022-08-02 16:40:00|895.49|893.09|897.93|895.53|897.93|895.53|895|892.6|0
1659458700000|2022-08-02 16:45:00|897.44|895.04|896.95|894.55|897.44|895.04|894.51|892.11|0
1659459000000|2022-08-02 16:50:00|896.71|894.31|897.44|895.04|898.41|896.01|894.51|892.11|0
1659459300000|2022-08-02 16:55:00|897.68|895.28|894.99|892.59|897.93|895.53|893.77|891.37|0
1659459600000|2022-08-02 17:00:00|894.75|892.35|892.31|889.91|894.99|892.59|889.62|887.22|0
1659459900000|2022-08-02 17:05:00|891.82|889.42|891.82|889.42|892.79|890.39|887.91|885.51|0
1659460200000|2022-08-02 17:10:00|891.57|889.17|891.33|888.93|892.79|890.39|890.11|887.71|0
1659460500000|2022-08-02 17:15:00|891.57|889.17|890.59|888.19|892.55|890.15|890.59|888.19|0
1659460800000|2022-08-02 17:20:00|890.35|887.95|884.74|882.34|890.84|888.44|884.74|882.34|0
1659461100000|2022-08-02 17:25:00|884.49|882.09|876.69|874.29|885.22|882.82|874.98|872.58|0
1659461400000|2022-08-02 17:30:00|876.2|873.8|866.17|863.77|876.2|873.8|866.17|863.77|0
1659461700000|2022-08-02 17:35:00|865.68|863.28|863.24|860.84|867.99|865.59|861.78|859.38|0
1659462000000|2022-08-02 17:40:00|863.49|861.09|866.21|863.81|867.31|864.91|861.9|859.5|0
1659462300000|2022-08-02 17:45:00|866.1|863.7|860.99|858.59|867.31|864.91|860.26|857.86|0
1659462600000|2022-08-02 17:50:00|860.26|857.86|864.76|862.36|864.76|862.36|858.1|855.7|0
1659462900000|2022-08-02 17:55:00|864.51|862.11|864.76|862.36|865.49|863.09|862.32|859.92|0
1659463200000|2022-08-02 18:00:00|864.27|861.87|863.9|861.5|866.21|863.81|860.86|858.46|0
1659463500000|2022-08-02 18:05:00|863.78|861.38|873.02|870.62|873.02|870.62|862.81|860.41|0
1659463800000|2022-08-02 18:10:00|872.78|870.38|870.35|867.95|873.27|870.87|868.89|866.49|0
1659464100000|2022-08-02 18:15:00|870.1|867.7|867.18|864.78|870.35|867.95|865.97|863.57|0
1659464400000|2022-08-02 18:20:00|867.43|865.03|870.83|868.43|873.26|870.86|866.21|863.81|0
1659464700000|2022-08-02 18:25:00|871.32|868.92|872.78|870.38|873.51|871.11|870.34|867.94|0
1659465000000|2022-08-02 18:30:00|872.29|869.89|874.97|872.57|876.91|874.51|871.8|869.4|0
1659465300000|2022-08-02 18:35:00|874.72|872.32|870.83|868.43|874.97|872.57|869.12|866.72|0
1659465600000|2022-08-02 18:40:00|871.07|868.67|872.53|870.13|873.75|871.35|871.07|868.67|0
1659465900000|2022-08-02 18:45:00|872.04|869.64|871.31|868.91|872.28|869.88|864.99|862.59|0
1659466200000|2022-08-02 18:50:00|871.67|869.27|867.42|865.02|873.99|871.59|864.5|862.1|0
1659466500000|2022-08-02 18:55:00|866.93|864.53|864.74|862.34|867.42|865.02|861.82|859.42|0
1659466800000|2022-08-02 19:00:00|864.25|861.85|866.2|863.8|867.66|865.26|863.77|861.37|0
1659467100000|2022-08-02 19:05:00|865.95|863.55|863.52|861.12|867.66|865.26|862.79|860.39|0
1659467400000|2022-08-02 19:10:00|863.28|860.88|864.49|862.09|864.74|862.34|860.12|857.72|0
1659467700000|2022-08-02 19:15:00|865.71|863.31|856.47|854.07|865.71|863.31|854.53|852.13|0
1659468000000|2022-08-02 19:20:00|855.74|853.34|855.74|853.34|858.66|856.26|853.8|851.4|0
1659468300000|2022-08-02 19:25:00|855.98|853.58|863.27|860.87|864|861.6|855.74|853.34|0
1659468600000|2022-08-02 19:30:00|862.3|859.9|863.03|860.63|864|861.6|859.38|856.98|0
1659468900000|2022-08-02 19:35:00|863.52|861.12|863.76|861.36|868.62|866.22|863.03|860.63|0
1659469200000|2022-08-02 19:40:00|864.24|861.84|864.49|862.09|864.49|862.09|860.11|857.71|0
1659469500000|2022-08-02 19:45:00|864.73|862.33|858.16|855.76|864.73|862.33|856.34|853.94|0
1659469800000|2022-08-02 19:50:00|857.44|855.04|854.03|851.63|858.89|856.49|853.55|851.15|0
1659470100000|2022-08-02 19:55:00|853.31|850.91|851.6|849.2|854.28|851.88|849.42|847.02|0
1659470400000|2022-08-02 20:00:00|851.12|848.72|851.12|848.72|852.57|850.17|850.88|848.48|0
1659470700000|2022-08-02 20:05:00|851.36|848.96|849.42|847.02|851.6|849.2|846.75|844.35|0
1659471000000|2022-08-02 20:10:00|849.66|847.26|849.9|847.5|849.9|847.5|847.48|845.08|0
1659471300000|2022-08-02 20:15:00|849.86|847.06|848.16|845.36|850.22|847.42|848.16|845.36|0
1659471600000|2022-08-02 20:20:00|848.4|845.6|848.35|845.55|849.08|846.28|847.2|844.4|0
1659471900000|2022-08-02 20:25:00|848.6|845.8|847.87|845.07|849.08|846.28|847.38|844.58|0
1659472200000|2022-08-02 20:30:00|848.11|845.31|848.35|845.55|848.84|846.04|847.87|845.07|0
1659472500000|2022-08-02 20:35:00|848.47|845.67|848.11|845.31|848.84|846.04|848.11|845.31|0
1659472800000|2022-08-02 20:40:00|848.35|845.55|850.29|847.49|851.02|848.22|847.87|845.07|0
1659473100000|2022-08-02 20:45:00|850.53|847.73|852.23|849.43|852.72|849.92|850.29|847.49|0
1659473400000|2022-08-02 20:50:00|852.35|849.55|852.59|849.79|852.59|849.79|851.75|848.95|0
1659473700000|2022-08-02 20:55:00|852.72|849.92|853.66|850.86|854.05|851.25|851.86|849.06|0
1659474000000|2022-08-02 21:00:00|852.95|850.15|852.8|850|853.3|850.5|852.76|849.96|0
1659474300000|2022-08-02 21:05:00|852.84|850.04|853.27|850.47|853.3|850.5|852.84|850.04|0
1659474600000|2022-08-02 21:10:00|853.3|850.5|853.55|850.75|853.55|850.75|853.3|850.5|0
1659474900000|2022-08-02 21:15:00|853.51|850.71|853.86|851.06|854|851.2|853.51|850.71|0
1659475200000|2022-08-02 21:20:00|854|851.2|854.03|851.23|854.07|851.27|853.86|851.06|0
1659475500000|2022-08-02 21:25:00|853.92|851.12|853.85|851.05|853.92|851.12|853.5|850.7|0
1659475800000|2022-08-02 21:30:00|853.79|850.99|853.81|851.01|853.96|851.16|853.68|850.88|0
1659476100000|2022-08-02 21:35:00|853.85|851.05|853.81|851.01|853.89|851.09|853.5|850.7|0
1659476400000|2022-08-02 21:40:00|853.85|851.05|854|851.2|854.32|851.52|853.81|851.01|0
1659476700000|2022-08-02 21:45:00|853.92|851.12|854.02|851.22|854.02|851.22|853.65|850.85|0
1659477000000|2022-08-02 21:50:00|853.99|851.19|853.95|851.15|854.31|851.51|853.61|850.81|0
1659477300000|2022-08-02 21:55:00|853.89|851.09|854.22|851.42|854.32|851.52|853.66|850.86|0
1659477600000|2022-08-02 22:00:00|855|852.2|855.13|852.33|857.56|854.76|855|852.2|0
1659477900000|2022-08-02 22:05:00|855.37|852.57|858.04|855.24|858.53|855.73|854.88|852.08|0
1659478200000|2022-08-02 22:10:00|858.28|855.48|855.85|853.05|858.77|855.97|855.61|852.81|0
1659478500000|2022-08-02 22:15:00|856.1|853.3|856.34|853.54|857.07|854.27|855.85|853.05|0
1659478800000|2022-08-02 22:20:00|856.21|853.41|853.66|850.86|856.82|854.02|853.66|850.86|0
1659479100000|2022-08-02 22:25:00|853.42|850.62|854.63|851.83|855.61|852.81|853.42|850.62|0
1659479400000|2022-08-02 22:30:00|855.12|852.32|856.58|853.78|856.82|854.02|854.88|852.08|0
1659479700000|2022-08-02 22:35:00|856.82|854.02|858.52|855.72|859.49|856.69|856.82|854.02|0
1659480000000|2022-08-02 22:40:00|858.28|855.48|859|856.2|859.25|856.45|858.28|855.48|0
1659480300000|2022-08-02 22:45:00|859.25|856.45|858.03|855.23|859.49|856.69|857.3|854.5|0
1659480600000|2022-08-02 22:50:00|857.79|854.99|858.52|855.72|859|856.2|857.79|854.99|0
1659480900000|2022-08-02 22:55:00|858.76|855.96|856.2|853.4|858.76|855.96|855.84|853.04|0
1659481200000|2022-08-02 23:00:00|856.08|853.28|855.84|853.04|856.08|853.28|854.87|852.07|0
1659481500000|2022-08-02 23:05:00|856.08|853.28|856.81|854.01|856.81|854.01|855.35|852.55|0
1659481800000|2022-08-02 23:10:00|856.57|853.77|856.32|853.52|857.78|854.98|856.08|853.28|0
1659482100000|2022-08-02 23:15:00|856.57|853.77|857.05|854.25|857.05|854.25|855.59|852.79|0
1659482400000|2022-08-02 23:20:00|856.81|854.01|856.56|853.76|857.05|854.25|856.32|853.52|0
1659482700000|2022-08-02 23:25:00|856.81|854.01|857.78|854.98|857.78|854.98|856.81|854.01|0
1659483000000|2022-08-02 23:30:00|857.89|855.09|856.44|853.64|858.02|855.22|855.59|852.79|0
1659483300000|2022-08-02 23:35:00|856.32|853.52|853.4|850.6|856.8|854|852.67|849.87|0
1659483600000|2022-08-02 23:40:00|853.16|850.36|853.64|850.84|853.64|850.84|852.43|849.63|0
1659483900000|2022-08-02 23:45:00|853.4|850.6|852.43|849.63|853.64|850.84|852.19|849.39|0
1659484200000|2022-08-02 23:50:00|852.19|849.39|851.21|848.41|852.91|850.11|850.97|848.17|0
1659484500000|2022-08-02 23:55:00|850.97|848.17|850.97|848.17|851.46|848.66|850.24|847.44|0
1659484800000|2022-08-03 00:00:00|850.48|847.68|850.48|847.68|851.21|848.41|849.02|846.22|0
1659485100000|2022-08-03 00:05:00|850.24|847.44|852.78|849.98|854.61|851.81|850.24|847.44|0
1659485400000|2022-08-03 00:10:00|852.67|849.87|849.75|846.95|852.67|849.87|849.02|846.22|0
1659485700000|2022-08-03 00:15:00|849.99|847.19|851.93|849.13|852.66|849.86|849.02|846.22|0
1659486000000|2022-08-03 00:20:00|852.18|849.38|848.53|845.73|852.66|849.86|847.08|844.28|0
1659486300000|2022-08-03 00:25:00|848.78|845.98|846.59|843.79|848.78|845.98|845.86|843.06|0
1659486600000|2022-08-03 00:30:00|847.32|844.52|847.8|845|848.29|845.49|846.59|843.79|0
1659486900000|2022-08-03 00:35:00|847.68|844.88|848.65|845.85|849.62|846.82|847.07|844.27|0
1659487200000|2022-08-03 00:40:00|848.53|845.73|842.22|839.42|848.53|845.73|841.98|839.18|0
1659487500000|2022-08-03 00:45:00|842.7|839.9|843.55|840.75|843.92|841.12|842.22|839.42|0
1659487800000|2022-08-03 00:50:00|843.67|840.87|845.61|842.81|846.1|843.3|843.67|840.87|0
1659488100000|2022-08-03 00:55:00|845.37|842.57|847.31|844.51|847.55|844.75|844.76|841.96|0
1659488400000|2022-08-03 01:00:00|847.18|844.38|847.55|844.75|848.28|845.48|846.7|843.9|0
1659488700000|2022-08-03 01:05:00|847.31|844.51|849.49|846.69|849.49|846.69|847.18|844.38|0
1659489000000|2022-08-03 01:10:00|849.98|847.18|850.46|847.66|850.71|847.91|849.25|846.45|0
1659489300000|2022-08-03 01:15:00|850.71|847.91|852.65|849.85|853.86|851.06|850.71|847.91|0
1659489600000|2022-08-03 01:20:00|852.52|849.72|851.67|848.87|853.62|850.82|851.67|848.87|0
1659489900000|2022-08-03 01:25:00|851.92|849.12|851.67|848.87|852.4|849.6|850.7|847.9|0
1659490200000|2022-08-03 01:30:00|852.16|849.36|854.83|852.03|855.07|852.27|850.82|848.02|0
1659490500000|2022-08-03 01:35:00|854.95|852.15|852.52|849.72|855.07|852.27|851.91|849.11|0
1659490800000|2022-08-03 01:40:00|852.76|849.96|854.34|851.54|855.31|852.51|851.91|849.11|0
1659491100000|2022-08-03 01:45:00|854.58|851.78|853.61|850.81|855.56|852.76|852.64|849.84|0
1659491400000|2022-08-03 01:50:00|853.85|851.05|855.07|852.27|857.26|854.46|853.85|851.05|0
1659491700000|2022-08-03 01:55:00|854.82|852.02|855.07|852.27|855.67|852.87|854.58|851.78|0
1659492000000|2022-08-03 02:00:00|855.31|852.51|858.1|855.3|859.44|856.64|855.07|852.27|0
1659492300000|2022-08-03 02:05:00|858.34|855.54|857.25|854.45|858.95|856.15|857.25|854.45|0
1659492600000|2022-08-03 02:10:00|857.49|854.69|856.76|853.96|857.49|854.69|856.28|853.48|0
1659492900000|2022-08-03 02:15:00|856.52|853.72|855.55|852.75|856.76|853.96|855.55|852.75|0
1659493200000|2022-08-03 02:20:00|855.79|852.99|854.33|851.53|856.03|853.23|854.33|851.53|0
1659493500000|2022-08-03 02:25:00|854.69|851.89|854.33|851.53|855.06|852.26|853.6|850.8|0
1659493800000|2022-08-03 02:30:00|854.57|851.77|855.3|852.5|856.03|853.23|854.57|851.77|0
1659494100000|2022-08-03 02:35:00|855.06|852.26|855.79|852.99|855.79|852.99|854.81|852.01|0
1659494400000|2022-08-03 02:40:00|856.03|853.23|854.33|851.53|856.76|853.96|854.33|851.53|0
1659494700000|2022-08-03 02:45:00|854.44|851.64|854.57|851.77|855.3|852.5|853.35|850.55|0
1659495000000|2022-08-03 02:50:00|854.32|851.52|855.05|852.25|855.05|852.25|853.11|850.31|0
1659495300000|2022-08-03 02:55:00|855.3|852.5|856.51|853.71|857.24|854.44|855.3|852.5|0
1659495600000|2022-08-03 03:00:00|856.63|853.83|857.72|854.92|858.45|855.65|856.51|853.71|0
1659495900000|2022-08-03 03:05:00|857.48|854.68|856.99|854.19|857.97|855.17|856.51|853.71|0
1659496200000|2022-08-03 03:10:00|857.24|854.44|856.99|854.19|857.72|854.92|856.99|854.19|0
1659496500000|2022-08-03 03:15:00|857.23|854.43|856.26|853.46|858.45|855.65|856.02|853.22|0
1659496800000|2022-08-03 03:20:00|856.02|853.22|856.75|853.95|857.96|855.16|855.65|852.85|0
1659497100000|2022-08-03 03:25:00|856.99|854.19|856.5|853.7|858.2|855.4|856.5|853.7|0
1659497400000|2022-08-03 03:30:00|856.26|853.46|855.28|852.48|856.26|853.46|854.8|852|0
1659497700000|2022-08-03 03:35:00|855.4|852.6|856.01|853.21|856.5|853.7|855.28|852.48|0
1659498000000|2022-08-03 03:40:00|856.13|853.33|856.25|853.45|856.86|854.06|855.53|852.73|0
1659498300000|2022-08-03 03:45:00|856.37|853.57|857.47|854.67|857.95|855.15|856.25|853.45|0
1659498600000|2022-08-03 03:50:00|857.59|854.79|856.25|853.45|857.95|855.15|856.25|853.45|0
1659498900000|2022-08-03 03:55:00|856.01|853.21|856.61|853.81|857.22|854.42|855.77|852.97|0
1659499200000|2022-08-03 04:00:00|856.49|853.69|858.44|855.64|858.44|855.64|855.76|852.96|0
1659499500000|2022-08-03 04:05:00|858.19|855.39|860.38|857.58|861.47|858.67|857.46|854.66|0
1659499800000|2022-08-03 04:10:00|860.14|857.34|858.92|856.12|860.74|857.94|858.55|855.75|0
1659500100000|2022-08-03 04:15:00|858.79|855.99|859.77|856.97|859.89|857.09|858.19|855.39|0
1659500400000|2022-08-03 04:20:00|859.89|857.09|859.4|856.6|860.38|857.58|859.4|856.6|0
1659500700000|2022-08-03 04:25:00|859.52|856.72|859.4|856.6|859.65|856.85|858.67|855.87|0
1659501000000|2022-08-03 04:30:00|859.65|856.85|858.92|856.12|859.65|856.85|858.19|855.39|0
1659501300000|2022-08-03 04:35:00|859.03|856.23|859.16|856.36|859.16|856.36|858.19|855.39|0
1659501600000|2022-08-03 04:40:00|859.03|856.23|859.4|856.6|859.4|856.6|858.67|855.87|0
1659501900000|2022-08-03 04:45:00|859.64|856.84|860.13|857.33|860.98|858.18|859.4|856.6|0
1659502200000|2022-08-03 04:50:00|860.37|857.57|858.91|856.11|860.37|857.57|857.7|854.9|0
1659502500000|2022-08-03 04:55:00|858.67|855.87|857.45|854.65|858.91|856.11|856.96|854.16|0
1659502800000|2022-08-03 05:00:00|857.69|854.89|858.18|855.38|859.15|856.35|857.69|854.89|0
1659503100000|2022-08-03 05:05:00|857.94|855.14|858.66|855.86|859.39|856.59|857.45|854.65|0
1659503400000|2022-08-03 05:10:00|858.54|855.74|860.36|857.56|860.36|857.56|858.18|855.38|0
1659503700000|2022-08-03 05:15:00|860.85|858.05|859.63|856.83|860.85|858.05|859.63|856.83|0
1659504000000|2022-08-03 05:20:00|859.39|856.59|861.34|858.54|861.34|858.54|859.39|856.59|0
1659504300000|2022-08-03 05:25:00|861.82|859.02|861.09|858.29|863.28|860.48|861.09|858.29|0
1659504600000|2022-08-03 05:30:00|860.96|858.16|863.04|860.24|863.28|860.48|860.96|858.16|0
1659504900000|2022-08-03 05:35:00|862.79|859.99|862.79|859.99|863.15|860.35|861.57|858.77|0
1659505200000|2022-08-03 05:40:00|862.91|860.11|862.06|859.26|863.28|860.48|862.06|859.26|0
1659505500000|2022-08-03 05:45:00|861.82|859.02|861.09|858.29|862.3|859.5|860.6|857.8|0
1659505800000|2022-08-03 05:50:00|861.33|858.53|861.44|858.64|862.3|859.5|861.08|858.28|0
1659506100000|2022-08-03 05:55:00|861.33|858.53|861.08|858.28|862.06|859.26|860.84|858.04|0
1659506400000|2022-08-03 06:00:00|861.33|858.53|861.32|858.52|863.03|860.23|860.6|857.8|0
1659506700000|2022-08-03 06:05:00|861.08|858.28|863.14|860.34|864.36|861.56|860.84|858.04|0
1659507000000|2022-08-03 06:10:00|863.27|860.47|862.78|859.98|863.76|860.96|862.54|859.74|0
1659507300000|2022-08-03 06:15:00|862.9|860.1|862.54|859.74|863.76|860.96|862.29|859.49|0
1659507600000|2022-08-03 06:20:00|862.29|859.49|861.08|858.28|862.54|859.74|860.71|857.91|0
1659507900000|2022-08-03 06:25:00|861.32|858.52|861.08|858.28|862.29|859.49|860.59|857.79|0
1659508200000|2022-08-03 06:30:00|861.32|858.52|860.34|857.54|861.44|858.64|859.86|857.06|0
1659508500000|2022-08-03 06:35:00|860.22|857.42|860.59|857.79|861.8|859|859.86|857.06|0
1659508800000|2022-08-03 06:40:00|860.83|858.03|859.13|856.33|861.07|858.27|858.88|856.08|0
1659509100000|2022-08-03 06:45:00|859.37|856.57|858.4|855.6|860.1|857.3|857.85|855.05|0
1659509400000|2022-08-03 06:50:00|858.64|855.84|859.62|856.82|859.86|857.06|858.4|855.6|0
1659509700000|2022-08-03 06:55:00|859.86|857.06|859.73|856.93|860.34|857.54|859.37|856.57|0
1659510000000|2022-08-03 07:00:00|859.61|856.81|852.81|850.01|859.61|856.81|851.83|849.03|0
1659510300000|2022-08-03 07:05:00|852.85|850.45|855.52|853.12|856.12|853.72|851.88|849.48|0
1659510600000|2022-08-03 07:10:00|855.76|853.36|852.6|850.2|857.22|854.82|852.12|849.72|0
1659510900000|2022-08-03 07:15:00|852.12|849.72|857.58|855.18|857.95|855.55|851.39|848.99|0
1659511200000|2022-08-03 07:20:00|857.46|855.06|859.04|856.64|860.38|857.98|857.22|854.82|0
1659511500000|2022-08-03 07:25:00|858.68|856.28|859.41|857.01|860.38|857.98|857.82|855.42|0
1659511800000|2022-08-03 07:30:00|859.16|856.76|857.46|855.06|860.38|857.98|857.22|854.82|0
1659512100000|2022-08-03 07:35:00|857.33|854.93|857.33|854.93|858.67|856.27|856.73|854.33|0
1659512400000|2022-08-03 07:40:00|857.58|855.18|855.27|852.87|857.7|855.3|854.78|852.38|0
1659512700000|2022-08-03 07:45:00|854.78|852.38|852.35|849.95|855.27|852.87|851.98|849.58|0
1659513000000|2022-08-03 07:50:00|852.11|849.71|854.54|852.14|854.65|852.25|852.11|849.71|0
1659513300000|2022-08-03 07:55:00|854.17|851.77|854.05|851.65|855.02|852.62|852.35|849.95|0
1659513600000|2022-08-03 08:00:00|854.29|851.89|854.05|851.65|856.24|853.84|853.56|851.16|0
1659513900000|2022-08-03 08:05:00|854.17|851.77|851.37|848.97|854.29|851.89|850.65|848.25|0
1659514200000|2022-08-03 08:10:00|851.25|848.85|851.86|849.46|852.59|850.19|849.79|847.39|0
1659514500000|2022-08-03 08:15:00|852.1|849.7|852.83|850.43|853.32|850.92|852.1|849.7|0
1659514800000|2022-08-03 08:20:00|853.07|850.67|856.47|854.07|856.72|854.32|852.83|850.43|0
1659515100000|2022-08-03 08:25:00|856.72|854.32|856.83|854.43|857.69|855.29|856.23|853.83|0
1659515400000|2022-08-03 08:30:00|856.96|854.56|859.15|856.75|859.63|857.23|856.96|854.56|0
1659515700000|2022-08-03 08:35:00|859.26|856.86|858.05|855.65|859.26|856.86|857.44|855.04|0
1659516000000|2022-08-03 08:40:00|858.17|855.77|858.9|856.5|859.02|856.62|857.2|854.8|0
1659516300000|2022-08-03 08:45:00|859.02|856.62|858.66|856.26|859.39|856.99|858.17|855.77|0
1659516600000|2022-08-03 08:50:00|858.77|856.37|860.11|857.71|860.36|857.96|857.8|855.4|0
1659516900000|2022-08-03 08:55:00|859.99|857.59|858.65|856.25|860.84|858.44|858.65|856.25|0
1659517200000|2022-08-03 09:00:00|858.77|856.37|859.38|856.98|859.87|857.47|857.8|855.4|0
1659517500000|2022-08-03 09:05:00|859.5|857.1|860.6|858.2|860.84|858.44|858.77|856.37|0
1659517800000|2022-08-03 09:10:00|860.35|857.95|865.22|862.82|865.71|863.31|860.23|857.83|0
1659518100000|2022-08-03 09:15:00|865.46|863.06|868.56|866.16|869.11|866.71|864.49|862.09|0
1659518400000|2022-08-03 09:20:00|868.44|866.04|868.3|865.9|869.12|866.72|867.81|865.41|0
1659518700000|2022-08-03 09:25:00|868.54|866.14|867.57|865.17|868.54|866.14|866.84|864.44|0
1659519000000|2022-08-03 09:30:00|867.69|865.29|869.27|866.87|869.27|866.87|866.84|864.44|0
1659519300000|2022-08-03 09:35:00|869.03|866.63|868.3|865.9|869.52|867.12|868.05|865.65|0
1659519600000|2022-08-03 09:40:00|868.78|866.38|866.83|864.43|868.78|866.38|866.35|863.95|0
1659519900000|2022-08-03 09:45:00|866.71|864.31|865.62|863.22|866.83|864.43|865.13|862.73|0
1659520200000|2022-08-03 09:50:00|865.49|863.09|865.86|863.46|866.83|864.43|865.37|862.97|0
1659520500000|2022-08-03 09:55:00|865.73|863.33|865.37|862.97|865.86|863.46|865.13|862.73|0
1659520800000|2022-08-03 10:00:00|865.24|862.84|865.16|862.76|866.34|863.94|864.8|862.4|0
1659521100000|2022-08-03 10:05:00|865.28|862.88|865.53|863.13|866.26|863.86|864.67|862.27|0
1659521400000|2022-08-03 10:10:00|865.4|863|867.83|865.43|868.45|866.05|865.4|863|0
1659521700000|2022-08-03 10:15:00|867.72|865.32|864.42|862.02|867.72|865.32|864.06|861.66|0
1659522000000|2022-08-03 10:20:00|864.55|862.15|863.57|861.17|864.79|862.39|863.33|860.93|0
1659522300000|2022-08-03 10:25:00|863.82|861.42|864.06|861.66|864.79|862.39|863.33|860.93|0
1659522600000|2022-08-03 10:30:00|864.3|861.9|864.66|862.26|865.28|862.88|863.93|861.53|0
1659522900000|2022-08-03 10:35:00|864.79|862.39|864.54|862.14|865.76|863.36|863.69|861.29|0
1659523200000|2022-08-03 10:40:00|864.3|861.9|862.84|860.44|864.79|862.39|862.47|860.07|0
1659523500000|2022-08-03 10:45:00|863.08|860.68|864.05|861.65|864.54|862.14|862.59|860.19|0
1659523800000|2022-08-03 10:50:00|864.17|861.77|864.3|861.9|864.54|862.14|862.84|860.44|0
1659524100000|2022-08-03 10:55:00|864.05|861.65|865.03|862.63|865.27|862.87|863.08|860.68|0
1659524400000|2022-08-03 11:00:00|864.78|862.38|867.22|864.82|867.33|864.93|863.56|861.16|0
1659524700000|2022-08-03 11:05:00|866.97|864.57|869.9|867.5|869.9|867.5|866.97|864.57|0
1659525000000|2022-08-03 11:10:00|869.77|867.37|869.9|867.5|870.38|867.98|868.92|866.52|0
1659525300000|2022-08-03 11:15:00|870.01|867.61|869.41|867.01|870.38|867.98|869.16|866.76|0
1659525600000|2022-08-03 11:20:00|869.28|866.88|868.67|866.27|869.41|867.01|867.94|865.54|0
1659525900000|2022-08-03 11:25:00|868.79|866.39|871.11|868.71|871.35|868.95|868.19|865.79|0
1659526200000|2022-08-03 11:30:00|870.87|868.47|867.7|865.3|871.47|869.07|867.21|864.81|0
1659526500000|2022-08-03 11:35:00|867.45|865.05|865.99|863.59|868.18|865.78|865.5|863.1|0
1659526800000|2022-08-03 11:40:00|865.75|863.35|866.23|863.83|866.48|864.08|864.77|862.37|0
1659527100000|2022-08-03 11:45:00|866.48|864.08|867.45|865.05|867.69|865.29|865.26|862.86|0
1659527400000|2022-08-03 11:50:00|867.69|865.29|869.52|867.12|869.52|867.12|867.45|865.05|0
1659527700000|2022-08-03 11:55:00|869.64|867.24|869.27|866.87|869.89|867.49|868.67|866.27|0
1659528000000|2022-08-03 12:00:00|869.15|866.75|870.49|868.09|870.62|868.22|868.67|866.27|0
1659528300000|2022-08-03 12:05:00|870.37|867.97|868.42|866.02|870.37|867.97|866.96|864.56|0
1659528600000|2022-08-03 12:10:00|868.18|865.78|873.78|871.38|873.78|871.38|868.18|865.78|0
1659528900000|2022-08-03 12:15:00|874.27|871.87|875|872.6|875|872.6|873.41|871.01|0
1659529200000|2022-08-03 12:20:00|875.24|872.84|873.62|871.22|876.71|874.31|873.05|870.65|0
1659529500000|2022-08-03 12:25:00|873.38|870.98|873.86|871.46|874.6|872.2|873.25|870.85|0
1659529800000|2022-08-03 12:30:00|874.11|871.71|875.08|872.68|875.81|873.41|873.62|871.22|0
1659530100000|2022-08-03 12:35:00|875.2|872.8|873.13|870.73|876.06|873.66|873.13|870.73|0
1659530400000|2022-08-03 12:40:00|873.25|870.85|875.08|872.68|875.32|872.92|873.25|870.85|0
1659530700000|2022-08-03 12:45:00|875.32|872.92|875.81|873.41|876.79|874.39|874.1|871.7|0
1659531000000|2022-08-03 12:50:00|875.57|873.17|876.41|874.01|876.54|874.14|874.83|872.43|0
1659531300000|2022-08-03 12:55:00|876.3|873.9|875.08|872.68|878.49|876.09|875.08|872.68|0
1659531600000|2022-08-03 13:00:00|875.44|873.04|875.32|872.92|875.81|873.41|874.59|872.19|0
1659531900000|2022-08-03 13:05:00|875.19|872.79|873.12|870.72|875.81|873.41|872.15|869.75|0
1659532200000|2022-08-03 13:10:00|873.37|870.97|874.83|872.43|875.56|873.16|873.37|870.97|0
1659532500000|2022-08-03 13:15:00|875.07|872.67|872.15|869.75|875.07|872.67|872.15|869.75|0
1659532800000|2022-08-03 13:20:00|872.39|869.99|872.39|869.99|873.36|870.96|871.9|869.5|0
1659533100000|2022-08-03 13:25:00|872.88|870.48|871.66|869.26|873.36|870.96|871.41|869.01|0
1659533400000|2022-08-03 13:30:00|873.61|871.21|873.36|870.96|878.24|875.84|869.22|866.82|0
1659533700000|2022-08-03 13:35:00|874.09|871.69|882.38|879.98|885.31|882.91|874.09|871.69|0
1659534000000|2022-08-03 13:40:00|882.87|880.47|877.25|874.85|883.6|881.2|876.63|874.23|0
1659534300000|2022-08-03 13:45:00|877.49|875.09|879.93|877.53|880.42|878.02|871.88|869.48|0
1659534600000|2022-08-03 13:50:00|880.66|878.26|882.13|879.73|882.61|880.21|877.73|875.33|0
1659534900000|2022-08-03 13:55:00|882.37|879.97|883.95|881.55|884.57|882.17|881.15|878.75|0
1659535200000|2022-08-03 14:00:00|881.27|878.87|887.74|885.34|888.47|886.07|876.51|874.11|0
1659535500000|2022-08-03 14:05:00|888.23|885.83|889.69|887.29|891.89|889.49|888.23|885.83|0
1659535800000|2022-08-03 14:10:00|890.18|887.78|889.95|887.55|892.89|890.49|888.73|886.33|0
1659536100000|2022-08-03 14:15:00|890.69|888.29|877.99|875.59|891.66|889.26|876.29|873.89|0
1659536400000|2022-08-03 14:20:00|877.75|875.35|878.48|876.08|879.46|877.06|876.53|874.13|0
1659536700000|2022-08-03 14:25:00|878.97|876.57|885.31|882.91|886.78|884.38|877.99|875.59|0
1659537000000|2022-08-03 14:30:00|885.07|882.67|878.48|876.08|887.27|884.87|877.01|874.61|0
1659537300000|2022-08-03 14:35:00|878.97|876.57|876.77|874.37|879.21|876.81|871.16|868.76|0
1659537600000|2022-08-03 14:40:00|876.53|874.13|878.47|876.07|879.2|876.8|871.64|869.24|0
1659537900000|2022-08-03 14:45:00|878.23|875.83|884.57|882.17|885.55|883.15|877.74|875.34|0
1659538200000|2022-08-03 14:50:00|884.82|882.42|881.64|879.24|885.55|883.15|881.15|878.75|0
1659538500000|2022-08-03 14:55:00|882.37|879.97|884.22|881.82|885.2|882.8|882.13|879.73|0
1659538800000|2022-08-03 15:00:00|884.95|882.55|884.71|882.31|888.38|885.98|882.51|880.11|0
1659539100000|2022-08-03 15:05:00|884.83|882.43|888.86|886.46|888.86|886.46|884.58|882.18|0
1659539400000|2022-08-03 15:10:00|889.11|886.71|892.04|889.64|894.73|892.33|887.64|885.24|0
1659539700000|2022-08-03 15:15:00|891.8|889.4|887.88|885.48|894.12|891.72|887.64|885.24|0
1659540000000|2022-08-03 15:20:00|888.13|885.73|891.31|888.91|892.29|889.89|887.88|885.48|0
1659540300000|2022-08-03 15:25:00|891.55|889.15|892.89|890.49|895.71|893.31|891.06|888.66|0
1659540600000|2022-08-03 15:30:00|892.77|890.37|892.61|890.21|894.49|892.09|891.06|888.66|0
1659540900000|2022-08-03 15:35:00|892.86|890.46|897.75|895.35|897.99|895.59|892.86|890.46|0
1659541200000|2022-08-03 15:40:00|897.99|895.59|898.73|896.33|900.44|898.04|897.75|895.35|0
1659541500000|2022-08-03 15:45:00|898.97|896.57|898.72|896.32|901.66|899.26|898.24|895.84|0
1659541800000|2022-08-03 15:50:00|899.21|896.81|898.48|896.08|899.21|896.81|894.56|892.16|0
1659542100000|2022-08-03 15:55:00|898.23|895.83|901.9|899.5|902.88|900.48|898.23|895.83|0
1659542400000|2022-08-03 16:00:00|902.15|899.75|901.9|899.5|902.39|899.99|899.7|897.3|0
1659542700000|2022-08-03 16:05:00|902.15|899.75|899.7|897.3|903.13|900.73|898.96|896.56|0
1659543000000|2022-08-03 16:10:00|899.45|897.05|898.72|896.32|900.43|898.03|896.52|894.12|0
1659543300000|2022-08-03 16:15:00|898.96|896.56|898.96|896.56|898.96|896.56|895.29|892.89|0
1659543600000|2022-08-03 16:20:00|898.72|896.32|902.88|900.48|903.37|900.97|898.72|896.32|0
1659543900000|2022-08-03 16:25:00|902.63|900.23|900.18|897.78|903.12|900.72|899.94|897.54|0
1659544200000|2022-08-03 16:30:00|900.43|898.03|906.79|904.39|907.04|904.64|900.18|897.78|0
1659544500000|2022-08-03 16:35:00|906.55|904.15|907.53|905.13|909.49|907.09|905.82|903.42|0
1659544800000|2022-08-03 16:40:00|907.28|904.88|908.83|906.43|910.54|908.14|906.3|903.9|0
1659545100000|2022-08-03 16:45:00|908.58|906.18|913.73|911.33|913.73|911.33|908.34|905.94|0
1659545400000|2022-08-03 16:50:00|913.48|911.08|912.26|909.86|914.46|912.06|911.77|909.37|0
1659545700000|2022-08-03 16:55:00|912.01|909.61|911.28|908.88|913.73|911.33|911.03|908.63|0
1659546000000|2022-08-03 17:00:00|911.77|909.37|915.69|913.29|915.69|913.29|911.52|909.12|0
1659546300000|2022-08-03 17:05:00|915.44|913.04|914.46|912.06|915.93|913.53|913.23|910.83|0
1659546600000|2022-08-03 17:10:00|914.95|912.55|912.62|910.22|914.95|912.55|911.76|909.36|0
1659546900000|2022-08-03 17:15:00|912.74|910.34|910.81|908.41|913.27|910.87|910.81|908.41|0
1659547200000|2022-08-03 17:20:00|910.57|908.17|911.3|908.9|912.28|909.88|907.87|905.47|0
1659547500000|2022-08-03 17:25:00|911.55|909.15|914|911.6|914.74|912.34|910.81|908.41|0
1659547800000|2022-08-03 17:30:00|914.25|911.85|915.23|912.83|915.47|913.07|913.02|910.62|0
1659548100000|2022-08-03 17:35:00|914.73|912.33|911.79|909.39|915.1|912.7|910.81|908.41|0
1659548400000|2022-08-03 17:40:00|911.55|909.15|913.02|910.62|913.51|911.11|909.34|906.94|0
1659548700000|2022-08-03 17:45:00|912.77|910.37|913.87|911.47|913.87|911.47|909.83|907.43|0
1659549000000|2022-08-03 17:50:00|914|911.6|915.71|913.31|915.96|913.56|913.51|911.11|0
1659549300000|2022-08-03 17:55:00|915.47|913.07|913.75|911.35|915.71|913.31|911.79|909.39|0
1659549600000|2022-08-03 18:00:00|913.5|911.1|914.24|911.84|915.22|912.82|910.81|908.41|0
1659549900000|2022-08-03 18:05:00|914.48|912.08|914.73|912.33|915.46|913.06|913.01|910.61|0
1659550200000|2022-08-03 18:10:00|914.97|912.57|915.71|913.31|916.94|914.54|913.5|911.1|0
1659550500000|2022-08-03 18:15:00|915.83|913.43|918.41|916.01|918.41|916.01|914.97|912.57|0
1659550800000|2022-08-03 18:20:00|918.16|915.76|919.14|916.74|920.12|917.72|917.91|915.51|0
1659551100000|2022-08-03 18:25:00|919.39|916.99|917.18|914.78|919.88|917.48|916.69|914.29|0
1659551400000|2022-08-03 18:30:00|917.42|915.02|917.18|914.78|919.14|916.74|916.2|913.8|0
1659551700000|2022-08-03 18:35:00|916.93|914.53|915.46|913.06|918.65|916.25|915.46|913.06|0
1659552000000|2022-08-03 18:40:00|915.7|913.3|914.48|912.08|916.93|914.53|911.78|909.38|0
1659552300000|2022-08-03 18:45:00|914.72|912.32|916.68|914.28|917.42|915.02|912.51|910.11|0
1659552600000|2022-08-03 18:50:00|915.95|913.55|917.66|915.26|918.4|916|914.72|912.32|0
1659552900000|2022-08-03 18:55:00|917.91|915.51|916.44|914.04|918.89|916.49|915.82|913.42|0
1659553200000|2022-08-03 19:00:00|915.95|913.55|919.38|916.98|920.12|917.72|914.47|912.07|0
1659553500000|2022-08-03 19:05:00|920.12|917.72|917.66|915.26|921.34|918.94|917.42|915.02|0
1659553800000|2022-08-03 19:10:00|917.42|915.02|916.43|914.03|917.66|915.26|914.47|912.07|0
1659554100000|2022-08-03 19:15:00|915.94|913.54|916.68|914.28|917.66|915.26|913.98|911.58|0
1659554400000|2022-08-03 19:20:00|916.92|914.52|916.68|914.28|917.9|915.5|915.7|913.3|0
1659554700000|2022-08-03 19:25:00|916.19|913.79|916.19|913.79|916.68|914.28|914.71|912.31|0
1659555000000|2022-08-03 19:30:00|915.94|913.54|918.64|916.24|918.64|916.24|915.45|913.05|0
1659555300000|2022-08-03 19:35:00|918.88|916.48|919.13|916.73|920.36|917.96|917.9|915.5|0
1659555600000|2022-08-03 19:40:00|919.37|916.97|923.79|921.39|924.28|921.88|918.15|915.75|0
1659555900000|2022-08-03 19:45:00|922.81|920.41|919.57|917.17|923.3|920.9|918.84|916.44|0
1659556200000|2022-08-03 19:50:00|919.82|917.42|920.06|917.66|922.76|920.36|919.08|916.68|0
1659556500000|2022-08-03 19:55:00|920.31|917.91|909.76|907.36|920.31|917.91|909.51|907.11|0
1659556800000|2022-08-03 20:00:00|911.72|909.32|908.77|906.37|911.72|909.32|907.55|905.15|0
1659557100000|2022-08-03 20:05:00|908.53|906.13|907.24|904.84|909.51|907.11|907|904.6|0
1659557400000|2022-08-03 20:10:00|907.49|905.09|908.22|905.82|908.96|906.56|907.49|905.09|0
1659557700000|2022-08-03 20:15:00|908.42|905.62|907.69|904.89|908.42|905.62|907.69|904.89|0
1659558000000|2022-08-03 20:20:00|907.44|904.64|905.72|902.92|907.44|904.64|905.72|902.92|0
1659558300000|2022-08-03 20:25:00|905.97|903.17|906.7|903.9|906.7|903.9|905.48|902.68|0
1659558600000|2022-08-03 20:30:00|907.44|904.64|906.95|904.15|908.17|905.37|906.57|903.77|0
1659558900000|2022-08-03 20:35:00|907.19|904.39|908.04|905.24|908.42|905.62|906.95|904.15|0
1659559200000|2022-08-03 20:40:00|907.93|905.13|908.91|906.11|909.15|906.35|907.93|905.13|0
1659559500000|2022-08-03 20:45:00|908.66|905.86|908.17|905.37|908.66|905.86|907.93|905.13|0
1659559800000|2022-08-03 20:50:00|908.42|905.62|907.92|905.12|908.66|905.86|907.92|905.12|0
1659560100000|2022-08-03 20:55:00|907.8|905|907.31|904.51|907.92|905.12|906.94|904.14|0
1659560400000|2022-08-03 21:00:00|907.47|904.67|907.93|905.13|908|905.2|907.47|904.67|0
1659560700000|2022-08-03 21:05:00|907.97|905.17|907.39|904.59|907.97|905.17|907.39|904.59|0
1659561000000|2022-08-03 21:10:00|907.43|904.63|907.36|904.56|907.54|904.74|907.28|904.48|0
1659561300000|2022-08-03 21:15:00|907.32|904.52|907.11|904.31|907.5|904.7|906.96|904.16|0
1659561600000|2022-08-03 21:20:00|907.17|904.37|907.64|904.84|907.64|904.84|906.89|904.09|0
1659561900000|2022-08-03 21:25:00|907.71|904.91|907.93|905.13|908.04|905.24|907.54|904.74|0
1659562200000|2022-08-03 21:30:00|907.89|905.09|907.89|905.09|908.1|905.3|907.89|905.09|0
1659562500000|2022-08-03 21:35:00|907.97|905.17|907.93|905.13|908|905.2|907.93|905.13|0
1659562800000|2022-08-03 21:40:00|907.89|905.09|908.03|905.23|908.07|905.27|907.78|904.98|0
1659563100000|2022-08-03 21:45:00|908.07|905.27|907.78|904.98|908.1|905.3|907.78|904.98|0
1659563400000|2022-08-03 21:50:00|907.46|904.66|907.46|904.66|907.56|904.76|907.14|904.34|0
1659563700000|2022-08-03 21:55:00|907.78|904.98|907.6|904.8|908.1|905.3|907.46|904.66|0
1659564000000|2022-08-03 22:00:00|907.29|904.49|904.97|902.17|907.29|904.49|904.48|901.68|0
1659564300000|2022-08-03 22:05:00|905.21|902.41|906.19|903.39|906.19|903.39|905.09|902.29|0
1659564600000|2022-08-03 22:10:00|906.31|903.51|906.93|904.13|907.17|904.37|905.46|902.66|0
1659564900000|2022-08-03 22:15:00|907.17|904.37|907.17|904.37|907.66|904.86|906.68|903.88|0
1659565200000|2022-08-03 22:20:00|907.42|904.62|907.91|905.11|908.15|905.35|907.17|904.37|0
1659565500000|2022-08-03 22:25:00|907.78|904.98|907.66|904.86|908.15|905.35|907.42|904.62|0
1659565800000|2022-08-03 22:30:00|907.78|904.98|906.43|903.63|908.15|905.35|906.19|903.39|0
1659566100000|2022-08-03 22:35:00|906.19|903.39|905.45|902.65|907.17|904.37|905.21|902.41|0
1659566400000|2022-08-03 22:40:00|905.94|903.14|905.7|902.9|906.43|903.63|904.96|902.16|0
1659566700000|2022-08-03 22:45:00|905.94|903.14|908.15|905.35|908.39|905.59|905.7|902.9|0
1659567000000|2022-08-03 22:50:00|908.39|905.59|907.41|904.61|908.64|905.84|906.92|904.12|0
1659567300000|2022-08-03 22:55:00|907.53|904.73|908.15|905.35|908.64|905.84|907.53|904.73|0
1659567600000|2022-08-03 23:00:00|908.02|905.22|907.66|904.86|908.02|905.22|906.18|903.38|0
1659567900000|2022-08-03 23:05:00|907.53|904.73|907.28|904.48|907.53|904.73|906.43|903.63|0
1659568200000|2022-08-03 23:10:00|907.04|904.24|907.04|904.24|907.65|904.85|906.43|903.63|0
1659568500000|2022-08-03 23:15:00|906.92|904.12|907.03|904.23|907.03|904.23|906.43|903.63|0
1659568800000|2022-08-03 23:20:00|906.92|904.12|907.16|904.36|907.16|904.36|906.43|903.63|0
1659569100000|2022-08-03 23:25:00|907.03|904.23|907.41|904.61|908.14|905.34|906.92|904.12|0
1659569400000|2022-08-03 23:30:00|907.16|904.36|906.67|903.87|907.65|904.85|906.67|903.87|0
1659569700000|2022-08-03 23:35:00|906.79|903.99|906.18|903.38|907.4|904.6|905.93|903.13|0
1659570000000|2022-08-03 23:40:00|905.93|903.13|906.67|903.87|906.91|904.11|905.93|903.13|0
1659570300000|2022-08-03 23:45:00|906.54|903.74|907.03|904.23|907.16|904.36|905.69|902.89|0
1659570600000|2022-08-03 23:50:00|907.16|904.36|906.91|904.11|907.16|904.36|906.17|903.37|0
1659570900000|2022-08-03 23:55:00|906.66|903.86|905.19|902.39|907.15|904.35|905.19|902.39|0
1659571200000|2022-08-04 00:00:00|904.7|901.9|903.97|901.17|904.7|901.9|903.23|900.43|0
1659571500000|2022-08-04 00:05:00|904.21|901.41|904.95|902.15|904.95|902.15|903.72|900.92|0
1659571800000|2022-08-04 00:10:00|905.19|902.39|905.93|903.13|906.53|903.73|904.7|901.9|0
1659572100000|2022-08-04 00:15:00|906.17|903.37|907.4|904.6|907.64|904.84|905.93|903.13|0
1659572400000|2022-08-04 00:20:00|907.64|904.84|908.49|905.69|910.09|907.29|907.64|904.84|0
1659572700000|2022-08-04 00:25:00|908.87|906.07|910.34|907.54|911.07|908.27|908.38|905.58|0
1659573000000|2022-08-04 00:30:00|910.21|907.41|910.58|907.78|912.3|909.5|910.09|907.29|0
1659573300000|2022-08-04 00:35:00|910.45|907.65|909.35|906.55|910.83|908.03|908.86|906.06|0
1659573600000|2022-08-04 00:40:00|909.11|906.31|909.6|906.8|911.81|909.01|909.11|906.31|0
1659573900000|2022-08-04 00:45:00|909.47|906.67|910.72|907.92|911.17|908.37|909.11|906.31|0
1659574200000|2022-08-04 00:50:00|910.84|908.04|910.96|908.16|911.21|908.41|910.23|907.43|0
1659574500000|2022-08-04 00:55:00|911.33|908.53|912.43|909.63|912.68|909.88|911.33|908.53|0
1659574800000|2022-08-04 01:00:00|912.19|909.39|910.54|907.74|912.5|909.7|910.29|907.49|0
1659575100000|2022-08-04 01:05:00|910.29|907.49|911.27|908.47|911.76|908.96|910.05|907.25|0
1659575400000|2022-08-04 01:10:00|911.14|908.34|909.55|906.75|911.27|908.47|909.31|906.51|0
1659575700000|2022-08-04 01:15:00|910.04|907.24|911.52|908.72|912.01|909.21|909.8|907|0
1659576000000|2022-08-04 01:20:00|911.63|908.83|911.76|908.96|913.23|910.43|911.27|908.47|0
1659576300000|2022-08-04 01:25:00|911.88|909.08|912.25|909.45|912.86|910.06|911.51|908.71|0
1659576600000|2022-08-04 01:30:00|912.49|909.69|913.23|910.43|913.72|910.92|911.27|908.47|0
1659576900000|2022-08-04 01:35:00|913.47|910.67|914.21|911.41|914.45|911.65|912.74|909.94|0
1659577200000|2022-08-04 01:40:00|914.45|911.65|912.98|910.18|914.45|911.65|912.74|909.94|0
1659577500000|2022-08-04 01:45:00|913.23|910.43|912|909.2|913.72|910.92|911.75|908.95|0
1659577800000|2022-08-04 01:50:00|911.75|908.95|911.02|908.22|911.75|908.95|911.02|908.22|0
1659578100000|2022-08-04 01:55:00|911.26|908.46|911.02|908.22|911.75|908.95|910.77|907.97|0
1659578400000|2022-08-04 02:00:00|911.13|908.33|912.24|909.44|912.49|909.69|910.77|907.97|0
1659578700000|2022-08-04 02:05:00|912.36|909.56|912|909.2|912.49|909.69|911.75|908.95|0
1659579000000|2022-08-04 02:10:00|911.87|909.07|909.79|906.99|911.87|909.07|909.3|906.5|0
1659579300000|2022-08-04 02:15:00|910.03|907.23|909.79|906.99|910.15|907.35|909.05|906.25|0
1659579600000|2022-08-04 02:20:00|910.03|907.23|908.81|906.01|910.03|907.23|908.56|905.76|0
1659579900000|2022-08-04 02:25:00|908.92|906.12|908.07|905.27|908.92|906.12|907.33|904.53|0
1659580200000|2022-08-04 02:30:00|908.31|905.51|907.82|905.02|908.56|905.76|907.09|904.29|0
1659580500000|2022-08-04 02:35:00|907.58|904.78|906.35|903.55|908.07|905.27|905.86|903.06|0
1659580800000|2022-08-04 02:40:00|906.22|903.42|907.09|904.29|907.09|904.29|905.86|903.06|0
1659581100000|2022-08-04 02:45:00|906.96|904.16|908.31|905.51|908.31|905.51|906.84|904.04|0
1659581400000|2022-08-04 02:50:00|908.07|905.27|907.82|905.02|908.31|905.51|907.57|904.77|0
1659581700000|2022-08-04 02:55:00|907.69|904.89|909.78|906.98|910.02|907.22|907.33|904.53|0
1659582000000|2022-08-04 03:00:00|910.02|907.22|908.55|905.75|910.02|907.22|908.31|905.51|0
1659582300000|2022-08-04 03:05:00|908.31|905.51|909.78|906.98|909.78|906.98|908.31|905.51|0
1659582600000|2022-08-04 03:10:00|910.02|907.22|909.53|906.73|910.02|907.22|908.8|906|0
1659582900000|2022-08-04 03:15:00|909.29|906.49|909.78|906.98|910.02|907.22|909.29|906.49|0
1659583200000|2022-08-04 03:20:00|909.53|906.73|909.53|906.73|910.02|907.22|909.53|906.73|0
1659583500000|2022-08-04 03:25:00|909.28|906.48|907.93|905.13|909.28|906.48|907.81|905.01|0
1659583800000|2022-08-04 03:30:00|908.06|905.26|908.06|905.26|908.55|905.75|906.59|903.79|0
1659584100000|2022-08-04 03:35:00|907.93|905.13|907.81|905.01|908.06|905.26|907.08|904.28|0
1659584400000|2022-08-04 03:40:00|907.57|904.77|906.09|903.29|908.06|905.26|906.09|903.29|0
1659584700000|2022-08-04 03:45:00|905.85|903.05|904.38|901.58|905.85|903.05|904.38|901.58|0
1659585000000|2022-08-04 03:50:00|904.5|901.7|905.85|903.05|905.85|903.05|904.38|901.58|0
1659585300000|2022-08-04 03:55:00|905.96|903.16|906.58|903.78|906.58|903.78|905.47|902.67|0
1659585600000|2022-08-04 04:00:00|906.45|903.65|906.83|904.03|907.07|904.27|906.34|903.54|0
1659585900000|2022-08-04 04:05:00|906.58|903.78|907.19|904.39|907.56|904.76|906.45|903.65|0
1659586200000|2022-08-04 04:10:00|907.07|904.27|907.56|904.76|908.29|905.49|907.07|904.27|0
1659586500000|2022-08-04 04:15:00|907.43|904.63|907.31|904.51|907.43|904.63|906.82|904.02|0
1659586800000|2022-08-04 04:20:00|907.19|904.39|906.45|903.65|907.31|904.51|906.33|903.53|0
1659587100000|2022-08-04 04:25:00|906.58|903.78|906.58|903.78|906.82|904.02|906.09|903.29|0
1659587400000|2022-08-04 04:30:00|906.69|903.89|908.05|905.25|908.05|905.25|906.69|903.89|0
1659587700000|2022-08-04 04:35:00|908.16|905.36|907.55|904.75|908.54|905.74|907.55|904.75|0
1659588000000|2022-08-04 04:40:00|907.67|904.87|907.55|904.75|907.8|905|907.55|904.75|0
1659588300000|2022-08-04 04:45:00|907.8|905|908.04|905.24|908.29|905.49|907.67|904.87|0
1659588600000|2022-08-04 04:50:00|908.29|905.49|907.55|904.75|908.78|905.98|907.55|904.75|0
1659588900000|2022-08-04 04:55:00|907.8|905|907.31|904.51|908.04|905.24|907.06|904.26|0
1659589200000|2022-08-04 05:00:00|907.42|904.62|907.42|904.62|909.02|906.22|907.3|904.5|0
1659589500000|2022-08-04 05:05:00|907.3|904.5|905.59|902.79|907.42|904.62|905.59|902.79|0
1659589800000|2022-08-04 05:10:00|905.71|902.91|905.59|902.79|906.81|904.01|905.1|902.3|0
1659590100000|2022-08-04 05:15:00|905.46|902.66|907.42|904.62|907.79|904.99|905.46|902.66|0
1659590400000|2022-08-04 05:20:00|907.3|904.5|908.28|905.48|908.28|905.48|906.81|904.01|0
1659590700000|2022-08-04 05:25:00|908.53|905.73|907.54|904.74|908.77|905.97|907.3|904.5|0
1659591000000|2022-08-04 05:30:00|907.79|904.99|908.77|905.97|909.38|906.58|906.56|903.76|0
1659591300000|2022-08-04 05:35:00|909.01|906.21|907.79|904.99|909.5|906.7|907.79|904.99|0
1659591600000|2022-08-04 05:40:00|907.91|905.11|907.79|904.99|909.01|906.21|907.54|904.74|0
1659591900000|2022-08-04 05:45:00|907.54|904.74|906.32|903.52|907.54|904.74|906.07|903.27|0
1659592200000|2022-08-04 05:50:00|906.19|903.39|907.54|904.74|908.28|905.48|906.07|903.27|0
1659592500000|2022-08-04 05:55:00|907.66|904.86|905.7|902.9|908.52|905.72|905.33|902.53|0
1659592800000|2022-08-04 06:00:00|905.58|902.78|906.07|903.27|906.56|903.76|904.35|901.55|0
1659593100000|2022-08-04 06:05:00|905.82|903.02|906.56|903.76|907.78|904.98|905.58|902.78|0
1659593400000|2022-08-04 06:10:00|907.05|904.25|906.56|903.76|907.05|904.25|905.09|902.29|0
1659593700000|2022-08-04 06:15:00|906.31|903.51|905.57|902.77|906.31|903.51|904.84|902.04|0
1659594000000|2022-08-04 06:20:00|905.45|902.65|906.18|903.38|906.67|903.87|905.33|902.53|0
1659594300000|2022-08-04 06:25:00|906.31|903.51|906.31|903.51|907.53|904.73|906.06|903.26|0
1659594600000|2022-08-04 06:30:00|905.93|903.13|907.65|904.85|907.78|904.98|905.08|902.28|0
1659594900000|2022-08-04 06:35:00|907.53|904.73|906.67|903.87|907.78|904.98|906.06|903.26|0
1659595200000|2022-08-04 06:40:00|906.8|904|906.67|903.87|907.29|904.49|906.06|903.26|0
1659595500000|2022-08-04 06:45:00|906.55|903.75|906.3|903.5|906.79|903.99|905.81|903.01|0
1659595800000|2022-08-04 06:50:00|906.06|903.26|905.44|902.64|906.06|903.26|904.83|902.03|0
1659596100000|2022-08-04 06:55:00|905.57|902.77|904.59|901.79|906.06|903.26|904.34|901.54|0
1659596400000|2022-08-04 07:00:00|905.08|902.28|906.55|903.75|907.28|904.48|903.36|900.56|0
1659596700000|2022-08-04 07:05:00|906.35|903.95|909.78|907.38|910.76|908.36|906.1|903.7|0
1659597000000|2022-08-04 07:10:00|909.53|907.13|908.55|906.15|909.53|907.13|906.71|904.31|0
1659597300000|2022-08-04 07:15:00|908.8|906.4|910.14|907.74|910.51|908.11|907.57|905.17|0
1659597600000|2022-08-04 07:20:00|910.27|907.87|911.25|908.85|911.49|909.09|908.55|906.15|0
1659597900000|2022-08-04 07:25:00|911|908.6|912.23|909.83|912.23|909.83|910.87|908.47|0
1659598200000|2022-08-04 07:30:00|912.47|910.07|911.61|909.21|913.94|911.54|911.49|909.09|0
1659598500000|2022-08-04 07:35:00|911.49|909.09|910.51|908.11|912.83|910.43|910.51|908.11|0
1659598800000|2022-08-04 07:40:00|910.38|907.98|909.77|907.37|910.38|907.98|909.28|906.88|0
1659599100000|2022-08-04 07:45:00|910.02|907.62|909.77|907.37|910.26|907.86|909.15|906.75|0
1659599400000|2022-08-04 07:50:00|909.89|907.49|909.64|907.24|911.24|908.84|909.52|907.12|0
1659599700000|2022-08-04 07:55:00|909.52|907.12|910.26|907.86|911.49|909.09|909.03|906.63|0
1659600000000|2022-08-04 08:00:00|910.5|908.1|907.07|904.67|910.5|908.1|906.58|904.18|0
1659600300000|2022-08-04 08:05:00|907.31|904.91|908.54|906.14|908.54|906.14|907.07|904.67|0
1659600600000|2022-08-04 08:10:00|908.29|905.89|908.78|906.38|908.9|906.5|907.19|904.79|0
1659600900000|2022-08-04 08:15:00|908.9|906.5|911.48|909.08|911.6|909.2|908.66|906.26|0
1659601200000|2022-08-04 08:20:00|911.35|908.95|910.5|908.1|911.73|909.33|909.76|907.36|0
1659601500000|2022-08-04 08:25:00|910.37|907.97|909.03|906.63|910.37|907.97|908.78|906.38|0
1659601800000|2022-08-04 08:30:00|909.14|906.74|908.54|906.14|909.52|907.12|908.29|905.89|0
1659602100000|2022-08-04 08:35:00|908.78|906.38|907.92|905.52|908.9|906.5|907.55|905.15|0
1659602400000|2022-08-04 08:40:00|908.04|905.64|907.55|905.15|908.29|905.89|906.93|904.53|0
1659602700000|2022-08-04 08:45:00|907.31|904.91|907.67|905.27|908.04|905.64|907.18|904.78|0
1659603000000|2022-08-04 08:50:00|907.42|905.02|908.04|905.64|908.16|905.76|906.69|904.29|0
1659603300000|2022-08-04 08:55:00|907.91|905.51|907.06|904.66|908.04|905.64|906.81|904.41|0
1659603600000|2022-08-04 09:00:00|907.18|904.78|907.55|905.15|908.04|905.64|907.06|904.66|0
1659603900000|2022-08-04 09:05:00|907.3|904.9|907.06|904.66|907.3|904.9|905.21|902.81|0
1659604200000|2022-08-04 09:10:00|907.3|904.9|909.02|906.62|909.51|907.11|907.17|904.77|0
1659604500000|2022-08-04 09:15:00|909.26|906.86|909.75|907.35|910.73|908.33|908.77|906.37|0
1659604800000|2022-08-04 09:20:00|910|907.6|911.47|909.07|911.47|909.07|910|907.6|0
1659605100000|2022-08-04 09:25:00|911.96|909.56|915.15|912.75|915.39|912.99|911.96|909.56|0
1659605400000|2022-08-04 09:30:00|914.9|912.5|912.32|909.92|915.39|912.99|912.32|909.92|0
1659605700000|2022-08-04 09:35:00|912.2|909.8|913.67|911.27|913.92|911.52|911.96|909.56|0
1659606000000|2022-08-04 09:40:00|913.55|911.15|912.94|910.54|913.92|911.52|912.94|910.54|0
1659606300000|2022-08-04 09:45:00|913.43|911.03|917.6|915.2|917.96|915.56|912.94|910.54|0
1659606600000|2022-08-04 09:50:00|917.84|915.44|916.62|914.22|918.82|916.42|916.37|913.97|0
1659606900000|2022-08-04 09:55:00|915.88|913.48|916.86|914.46|917.6|915.2|915.88|913.48|0
1659607200000|2022-08-04 10:00:00|916.73|914.33|921.03|918.63|921.03|918.63|916.37|913.97|0
1659607500000|2022-08-04 10:05:00|920.79|918.39|920.29|917.89|922.01|919.61|920.05|917.65|0
1659607800000|2022-08-04 10:10:00|920.54|918.14|921.77|919.37|921.77|919.37|919.56|917.16|0
1659608100000|2022-08-04 10:15:00|922.01|919.61|923.24|920.84|923.85|921.45|921.88|919.48|0
1659608400000|2022-08-04 10:20:00|923.48|921.08|922.99|920.59|923.97|921.57|922.26|919.86|0
1659608700000|2022-08-04 10:25:00|922.86|920.46|922.99|920.59|923.35|920.95|921.76|919.36|0
1659609000000|2022-08-04 10:30:00|923.24|920.84|925.69|923.29|926.18|923.78|922.01|919.61|0
1659609300000|2022-08-04 10:35:00|925.81|923.41|927.41|925.01|927.66|925.26|924.46|922.06|0
1659609600000|2022-08-04 10:40:00|927.16|924.76|924.22|921.82|927.41|925.01|924.22|921.82|0
1659609900000|2022-08-04 10:45:00|924.46|922.06|923.97|921.57|924.95|922.55|923.48|921.08|0
1659610200000|2022-08-04 10:50:00|923.72|921.32|922.74|920.34|924.22|921.82|922.25|919.85|0
1659610500000|2022-08-04 10:55:00|922.5|920.1|921.88|919.48|922.86|920.46|921.51|919.11|0
1659610800000|2022-08-04 11:00:00|921.76|919.36|922|919.6|922.99|920.59|919.55|917.15|0
1659611100000|2022-08-04 11:05:00|922.12|919.72|920.04|917.64|923.23|920.83|919.79|917.39|0
1659611400000|2022-08-04 11:10:00|920.28|917.88|918.81|916.41|920.28|917.88|918.32|915.92|0
1659611700000|2022-08-04 11:15:00|919.05|916.65|918.56|916.16|919.79|917.39|917.94|915.54|0
1659612000000|2022-08-04 11:20:00|918.32|915.92|916.6|914.2|918.32|915.92|916.6|914.2|0
1659612300000|2022-08-04 11:25:00|916.72|914.32|916.35|913.95|917.83|915.43|916.11|913.71|0
1659612600000|2022-08-04 11:30:00|916.11|913.71|918.31|915.91|918.56|916.16|916.11|913.71|0
1659612900000|2022-08-04 11:35:00|918.07|915.67|919.05|916.65|919.05|916.65|917.09|914.69|0
1659613200000|2022-08-04 11:40:00|918.8|916.4|917.58|915.18|919.3|916.9|917.58|915.18|0
1659613500000|2022-08-04 11:45:00|917.33|914.93|916.59|914.19|917.33|914.93|915.12|912.72|0
1659613800000|2022-08-04 11:50:00|916.35|913.95|914.1|911.7|916.84|914.44|914.1|911.7|0
1659614100000|2022-08-04 11:55:00|913.86|911.46|911.4|909|914.84|912.44|911.28|908.88|0
1659614400000|2022-08-04 12:00:00|911.65|909.25|914.1|911.7|915.08|912.68|910.42|908.02|0
1659614700000|2022-08-04 12:05:00|914.35|911.95|913.61|911.21|915.57|913.17|913.61|911.21|0
1659615000000|2022-08-04 12:10:00|913.36|910.96|911.15|908.75|913.85|911.45|911.15|908.75|0
1659615300000|2022-08-04 12:15:00|911.4|909|913.61|911.21|913.85|911.45|911.03|908.63|0
1659615600000|2022-08-04 12:20:00|913.85|911.45|914.59|912.19|915.08|912.68|913.12|910.72|0
1659615900000|2022-08-04 12:25:00|914.34|911.94|915.2|912.8|915.81|913.41|913.85|911.45|0
1659616200000|2022-08-04 12:30:00|915.08|912.68|917.29|914.89|917.78|915.38|912.87|910.47|0
1659616500000|2022-08-04 12:35:00|917.53|915.13|919|916.6|919|916.6|916.3|913.9|0
1659616800000|2022-08-04 12:40:00|918.76|916.36|918.27|915.87|919|916.6|917.53|915.13|0
1659617100000|2022-08-04 12:45:00|918.4|916|918.15|915.75|918.89|916.49|915.7|913.3|0
1659617400000|2022-08-04 12:50:00|917.9|915.5|920.6|918.2|921.34|918.94|917.17|914.77|0
1659617700000|2022-08-04 12:55:00|920.36|917.96|919.62|917.22|920.36|917.96|919.13|916.73|0
1659618000000|2022-08-04 13:00:00|919.13|916.73|912.75|910.35|919.38|916.98|912.01|909.61|0
1659618300000|2022-08-04 13:05:00|912.51|910.11|912.47|910.07|914.47|912.07|910.79|908.39|0
1659618600000|2022-08-04 13:10:00|912.23|909.83|913.21|910.81|914.44|912.04|911.98|909.58|0
1659618900000|2022-08-04 13:15:00|913.46|911.06|908.06|905.66|914.19|911.79|907.57|905.17|0
1659619200000|2022-08-04 13:20:00|908.3|905.9|910.02|907.62|910.26|907.86|907.08|904.68|0
1659619500000|2022-08-04 13:25:00|909.77|907.37|910.02|907.62|910.26|907.86|907.08|904.68|0
1659619800000|2022-08-04 13:30:00|910.26|907.86|904.62|902.22|911.61|909.21|903.89|901.49|0
1659620100000|2022-08-04 13:35:00|904.38|901.98|902.17|899.77|909.53|907.13|901.44|899.04|0
1659620400000|2022-08-04 13:40:00|901.68|899.28|914.43|912.03|914.92|912.52|901.68|899.28|0
1659620700000|2022-08-04 13:45:00|914.92|912.52|912.96|910.56|916.88|914.48|911.24|908.84|0
1659621000000|2022-08-04 13:50:00|912.71|910.31|911.69|909.29|914.06|911.66|905.6|903.2|0
1659621300000|2022-08-04 13:55:00|911.44|909.04|911.33|908.93|915.5|913.1|909.97|907.57|0
1659621600000|2022-08-04 14:00:00|911.58|909.18|915.25|912.85|915.99|913.59|909.86|907.46|0
1659621900000|2022-08-04 14:05:00|914.76|912.36|912.56|910.16|917.46|915.06|910.96|908.56|0
1659622200000|2022-08-04 14:10:00|913.05|910.65|908.63|906.23|914.03|911.63|908.14|905.74|0
1659622500000|2022-08-04 14:15:00|909.12|906.72|903.85|901.45|911.33|908.93|899.57|897.17|0
1659622800000|2022-08-04 14:20:00|904.09|901.69|903.97|901.57|906.91|904.51|900.55|898.15|0
1659623100000|2022-08-04 14:25:00|903.73|901.33|902.5|900.1|907.4|905|901.03|898.63|0
1659623400000|2022-08-04 14:30:00|902.01|899.61|896.87|894.47|904.22|901.82|895.89|893.49|0
1659623700000|2022-08-04 14:35:00|896.38|893.98|893.44|891.04|896.62|894.22|891.97|889.57|0
1659624000000|2022-08-04 14:40:00|893.2|890.8|895.09|892.69|897.16|894.76|891.73|889.33|0
1659624300000|2022-08-04 14:45:00|894.11|891.71|902.68|900.28|903.91|901.51|894.11|891.71|0
1659624600000|2022-08-04 14:50:00|902.93|900.53|905.13|902.73|906.36|903.96|901.7|899.3|0
1659624900000|2022-08-04 14:55:00|905.62|903.22|906.6|904.2|909.3|906.9|905|902.6|0
1659625200000|2022-08-04 15:00:00|906.85|904.45|904.64|902.24|909.54|907.14|904.15|901.75|0
1659625500000|2022-08-04 15:05:00|904.4|902|905.37|902.97|908.81|906.41|904.4|902|0
1659625800000|2022-08-04 15:10:00|905.13|902.73|899|896.6|907.09|904.69|899|896.6|0
1659626100000|2022-08-04 15:15:00|898.27|895.87|902.68|900.28|903.9|901.5|896.8|894.4|0
1659626400000|2022-08-04 15:20:00|902.92|900.52|900.38|897.98|907.58|905.18|900.38|897.98|0
1659626700000|2022-08-04 15:25:00|900.63|898.23|900.45|898.05|903.77|901.37|897.75|895.35|0
1659627000000|2022-08-04 15:30:00|900.69|898.29|902.65|900.25|904.61|902.21|900.2|897.8|0
1659627300000|2022-08-04 15:35:00|903.14|900.74|894.81|892.41|903.63|901.23|894.81|892.41|0
1659627600000|2022-08-04 15:40:00|895.05|892.65|899.71|897.31|900.93|898.53|894.81|892.41|0
1659627900000|2022-08-04 15:45:00|900.44|898.04|905.34|902.94|906.32|903.92|899.95|897.55|0
1659628200000|2022-08-04 15:50:00|905.1|902.7|909.51|907.11|910.49|908.09|904.85|902.45|0
1659628500000|2022-08-04 15:55:00|909.26|906.86|909.75|907.35|911.23|908.83|908.04|905.64|0
1659628800000|2022-08-04 16:00:00|910|907.6|906.19|903.79|910.98|908.58|905.83|903.43|0
1659629100000|2022-08-04 16:05:00|906.08|903.68|908.53|906.13|908.77|906.37|905.59|903.19|0
1659629400000|2022-08-04 16:10:00|908.28|905.88|909.75|907.35|912.94|910.54|908.04|905.64|0
1659629700000|2022-08-04 16:15:00|909.26|906.86|909.02|906.62|910|907.6|906.32|903.92|0
1659630000000|2022-08-04 16:20:00|908.77|906.37|911.47|909.07|911.71|909.31|907.79|905.39|0
1659630300000|2022-08-04 16:25:00|911.71|909.31|912.45|910.05|912.94|910.54|910.73|908.33|0
1659630600000|2022-08-04 16:30:00|912.2|909.8|911.22|908.82|912.2|909.8|908.52|906.12|0
1659630900000|2022-08-04 16:35:00|911.46|909.06|909.01|906.61|911.46|909.06|907.54|905.14|0
1659631200000|2022-08-04 16:40:00|908.88|906.48|907.29|904.89|909.99|907.59|904.6|902.2|0
1659631500000|2022-08-04 16:45:00|907.54|905.14|897.98|895.58|907.54|905.14|897.49|895.09|0
1659631800000|2022-08-04 16:50:00|897.73|895.33|900.18|897.78|901.16|898.76|897.49|895.09|0
1659632100000|2022-08-04 16:55:00|900.43|898.03|898.47|896.07|900.67|898.27|898.22|895.82|0
1659632400000|2022-08-04 17:00:00|898.71|896.31|899.62|897.22|902.88|900.48|898.71|896.31|0
1659632700000|2022-08-04 17:05:00|899.38|896.98|903.3|900.9|903.54|901.14|898.4|896|0
1659633000000|2022-08-04 17:10:00|903.05|900.65|905.51|903.11|906.24|903.84|901.83|899.43|0
1659633300000|2022-08-04 17:15:00|905.26|902.86|906.49|904.09|907.96|905.56|905.01|902.61|0
1659633600000|2022-08-04 17:20:00|906.98|904.58|907.47|905.07|909.18|906.78|902.56|900.16|0
1659633900000|2022-08-04 17:25:00|907.71|905.31|909.43|907.03|910.65|908.25|907.47|905.07|0
1659634200000|2022-08-04 17:30:00|909.67|907.27|912.12|909.72|912.12|909.72|907.71|905.31|0
1659634500000|2022-08-04 17:35:00|911.88|909.48|911.32|908.92|913.11|910.71|911.14|908.74|0
1659634800000|2022-08-04 17:40:00|911.57|909.17|909.11|906.71|912.3|909.9|907.64|905.24|0
1659635100000|2022-08-04 17:45:00|909.36|906.96|912.55|910.15|912.55|910.15|907.64|905.24|0
1659635400000|2022-08-04 17:50:00|912.3|909.9|909.36|906.96|912.42|910.02|908.38|905.98|0
1659635700000|2022-08-04 17:55:00|909.11|906.71|908.13|905.73|909.36|906.96|905.68|903.28|0
1659636000000|2022-08-04 18:00:00|907.88|905.48|909.36|906.96|909.36|906.96|906.17|903.77|0
1659636300000|2022-08-04 18:05:00|909.11|906.71|906.16|903.76|910.34|907.94|905.67|903.27|0
1659636600000|2022-08-04 18:10:00|905.92|903.52|904.69|902.29|907.39|904.99|902.73|900.33|0
1659636900000|2022-08-04 18:15:00|904.2|901.8|907.14|904.74|907.39|904.99|903.96|901.56|0
1659637200000|2022-08-04 18:20:00|906.9|904.5|904.69|902.29|907.14|904.74|904.44|902.04|0
1659637500000|2022-08-04 18:25:00|904.94|902.54|908.37|905.97|909.11|906.71|904.44|902.04|0
1659637800000|2022-08-04 18:30:00|908.61|906.21|908.37|905.97|910.33|907.93|908|905.6|0
1659638100000|2022-08-04 18:35:00|908.61|906.21|906.65|904.25|908.61|906.21|904.2|901.8|0
1659638400000|2022-08-04 18:40:00|906.16|903.76|907.63|905.23|907.63|905.23|902.72|900.32|0
1659638700000|2022-08-04 18:45:00|907.38|904.98|908.12|905.72|908.86|906.46|905.18|902.78|0
1659639000000|2022-08-04 18:50:00|908.37|905.97|909.59|907.19|911.56|909.16|908.12|905.72|0
1659639300000|2022-08-04 18:55:00|909.35|906.95|908.85|906.45|910.82|908.42|907.87|905.47|0
1659639600000|2022-08-04 19:00:00|908.36|905.96|909.95|907.55|910.08|907.68|907.14|904.74|0
1659639900000|2022-08-04 19:05:00|909.83|907.43|910.57|908.17|911.06|908.66|908.12|905.72|0
1659640200000|2022-08-04 19:10:00|910.82|908.42|914.01|911.61|914.99|912.59|910.44|908.04|0
1659640500000|2022-08-04 19:15:00|914.5|912.1|914.99|912.59|916.22|913.82|913.51|911.11|0
1659640800000|2022-08-04 19:20:00|915.23|912.83|911.3|908.9|915.23|912.83|911.06|908.66|0
1659641100000|2022-08-04 19:25:00|911.06|908.66|912.53|910.13|913.51|911.11|909.83|907.43|0
1659641400000|2022-08-04 19:30:00|912.78|910.38|908.23|905.83|912.78|910.38|907.74|905.34|0
1659641700000|2022-08-04 19:35:00|907.98|905.58|907.98|905.58|911.67|909.27|907.74|905.34|0
1659642000000|2022-08-04 19:40:00|907.61|905.21|903.56|901.16|908.23|905.83|903.56|901.16|0
1659642300000|2022-08-04 19:45:00|903.81|901.41|904.05|901.65|905.77|903.37|902.58|900.18|0
1659642600000|2022-08-04 19:50:00|906.51|904.11|906.26|903.86|907.49|905.09|904.54|902.14|0
1659642900000|2022-08-04 19:55:00|905.77|903.37|907|904.6|907.98|905.58|903.32|900.92|0
1659643200000|2022-08-04 20:00:00|907.49|905.09|910.68|908.28|911.91|909.51|907.49|905.09|0
1659643500000|2022-08-04 20:05:00|910.93|908.53|908.22|905.82|910.93|908.53|908.22|905.82|0
1659643800000|2022-08-04 20:10:00|908.47|906.07|907.49|905.09|908.71|906.31|906.75|904.35|0
1659644100000|2022-08-04 20:15:00|906.95|904.15|906.95|904.15|907.19|904.39|905.72|902.92|0
1659644400000|2022-08-04 20:20:00|907.07|904.27|906.7|903.9|907.19|904.39|906.21|903.41|0
1659644700000|2022-08-04 20:25:00|906.95|904.15|906.95|904.15|907.19|904.39|906.7|903.9|0
1659645000000|2022-08-04 20:30:00|906.7|903.9|907.19|904.39|907.44|904.64|906.7|903.9|0
1659645300000|2022-08-04 20:35:00|907.93|905.13|907.44|904.64|908.17|905.37|906.95|904.15|0
1659645600000|2022-08-04 20:40:00|907.19|904.39|906.7|903.9|907.44|904.64|906.7|903.9|0
1659645900000|2022-08-04 20:45:00|906.94|904.14|907.68|904.88|908.42|905.62|906.94|904.14|0
1659646200000|2022-08-04 20:50:00|907.93|905.13|907.68|904.88|908.17|905.37|907.43|904.63|0
1659646500000|2022-08-04 20:55:00|907.55|904.75|906.57|903.77|907.68|904.88|906.57|903.77|0
1659646800000|2022-08-04 21:00:00|907.16|904.36|907.4|904.6|907.4|904.6|907.16|904.36|0
1659647100000|2022-08-04 21:05:00|907.29|904.49|907.37|904.57|907.4|904.6|907.29|904.49|0
1659647400000|2022-08-04 21:10:00|907.29|904.49|907.58|904.78|907.75|904.95|907.29|904.49|0
1659647700000|2022-08-04 21:15:00|907.68|904.88|907.86|905.06|907.86|905.06|907.68|904.88|0
1659648000000|2022-08-04 21:20:00|907.82|905.02|907.47|904.67|907.82|905.02|907.47|904.67|0
1659648300000|2022-08-04 21:25:00|907.43|904.63|907.4|904.6|907.54|904.74|907.37|904.57|0
1659648900000|2022-08-04 21:35:00|907.59|904.79|907.37|904.57|907.59|904.79|907.15|904.35|0
1659649200000|2022-08-04 21:40:00|907.46|904.66|907.93|905.13|908.11|905.31|907.4|904.6|0
1659649500000|2022-08-04 21:45:00|908.18|905.38|908|905.2|908.54|905.74|907.6|904.8|0
1659649800000|2022-08-04 21:50:00|907.92|905.12|908.33|905.53|908.57|905.77|907.64|904.84|0
1659650100000|2022-08-04 21:55:00|908.22|905.42|907.85|905.05|908.22|905.42|907.53|904.73|0
1659650400000|2022-08-04 22:00:00|906.8|904|907.18|904.38|907.29|904.49|905.95|903.15|0
1659650700000|2022-08-04 22:05:00|907.29|904.49|905.46|902.66|907.67|904.87|905.46|902.66|0
1659651000000|2022-08-04 22:10:00|905.7|902.9|905.82|903.02|906.68|903.88|904.96|902.16|0
1659651300000|2022-08-04 22:15:00|905.95|903.15|906.93|904.13|907.17|904.37|905.95|903.15|0
1659651600000|2022-08-04 22:20:00|907.04|904.24|907.66|904.86|908.64|905.84|907.04|904.24|0
1659651900000|2022-08-04 22:25:00|907.53|904.73|907.17|904.37|907.53|904.73|906.68|903.88|0
1659652200000|2022-08-04 22:30:00|907.29|904.49|908.15|905.35|908.4|905.6|907.17|904.37|0
1659652500000|2022-08-04 22:35:00|908.02|905.22|908.4|905.6|908.64|905.84|907.66|904.86|0
1659652800000|2022-08-04 22:40:00|908.64|905.84|908.15|905.35|909.13|906.33|908.15|905.35|0
1659653100000|2022-08-04 22:45:00|908.02|905.22|907.9|905.1|908.4|905.6|907.66|904.86|0
1659653400000|2022-08-04 22:50:00|907.78|904.98|908.15|905.35|908.39|905.59|907.66|904.86|0
1659653700000|2022-08-04 22:55:00|907.9|905.1|907.9|905.1|908.64|905.84|907.9|905.1|0
1659654000000|2022-08-04 23:00:00|908.15|905.35|909.62|906.82|910.36|907.56|907.9|905.1|0
1659654300000|2022-08-04 23:05:00|910.11|907.31|910.72|907.92|911.46|908.66|910.11|907.31|0
1659654600000|2022-08-04 23:10:00|910.85|908.05|910.35|907.55|911.83|909.03|910.35|907.55|0
1659654900000|2022-08-04 23:15:00|910.47|907.67|910.35|907.55|911.09|908.29|910.11|907.31|0
1659655200000|2022-08-04 23:20:00|910.47|907.67|910.84|908.04|911.09|908.29|910.11|907.31|0
1659655500000|2022-08-04 23:25:00|910.72|907.92|910.11|907.31|910.84|908.04|910.11|907.31|0
1659655800000|2022-08-04 23:30:00|909.86|907.06|910.84|908.04|911.45|908.65|909.86|907.06|0
1659656100000|2022-08-04 23:35:00|910.71|907.91|911.09|908.29|911.33|908.53|910.71|907.91|0
1659656400000|2022-08-04 23:40:00|910.84|908.04|911.09|908.29|911.09|908.29|910.6|907.8|0
1659656700000|2022-08-04 23:45:00|911.33|908.53|911.45|908.65|911.58|908.78|910.59|907.79|0
1659657000000|2022-08-04 23:50:00|911.58|908.78|910.59|907.79|911.58|908.78|910.59|907.79|0
1659657300000|2022-08-04 23:55:00|910.84|908.04|908.38|905.58|910.84|908.04|908.38|905.58|0
1659657600000|2022-08-05 00:00:00|909.12|906.32|908.74|905.94|911.45|908.65|908.5|905.7|0
1659657900000|2022-08-05 00:05:00|908.87|906.07|909.61|906.81|910.1|907.3|908.14|905.34|0
1659658200000|2022-08-05 00:10:00|909.85|907.05|910.34|907.54|910.59|907.79|909.36|906.56|0
1659658500000|2022-08-05 00:15:00|910.84|908.04|911.57|908.77|912.55|909.75|910.34|907.54|0
1659658800000|2022-08-05 00:20:00|911.44|908.64|911.57|908.77|912.55|909.75|911.32|908.52|0
1659659100000|2022-08-05 00:25:00|911.82|909.02|911.93|909.13|912.18|909.38|911.57|908.77|0
1659659400000|2022-08-05 00:30:00|911.81|909.01|911.45|908.65|912.31|909.51|911.32|908.52|0
1659659700000|2022-08-05 00:35:00|911.7|908.9|911.21|908.41|912.19|909.39|911.21|908.41|0
1659660000000|2022-08-05 00:40:00|911.32|908.52|909.73|906.93|911.45|908.65|909.73|906.93|0
1659660300000|2022-08-05 00:45:00|909.98|907.18|910.71|907.91|911.08|908.28|909.98|907.18|0
1659660600000|2022-08-05 00:50:00|910.83|908.03|911.57|908.77|911.94|909.14|910.83|908.03|0
1659660900000|2022-08-05 00:55:00|911.45|908.65|911.45|908.65|912.43|909.63|911.32|908.52|0
1659661200000|2022-08-05 01:00:00|911.2|908.4|911.81|909.01|911.94|909.14|911.2|908.4|0
1659661500000|2022-08-05 01:05:00|911.94|909.14|914.39|911.59|915.38|912.58|911.69|908.89|0
1659661800000|2022-08-05 01:10:00|914.27|911.47|914.64|911.84|914.64|911.84|913.66|910.86|0
1659662100000|2022-08-05 01:15:00|914.88|912.08|915.98|913.18|916.11|913.31|914.39|911.59|0
1659662400000|2022-08-05 01:20:00|916.11|913.31|916.36|913.56|916.6|913.8|915.62|912.82|0
1659662700000|2022-08-05 01:25:00|916.11|913.31|914.64|911.84|916.11|913.31|914.64|911.84|0
1659663000000|2022-08-05 01:30:00|914.88|912.08|913.16|910.36|914.88|912.08|913.16|910.36|0
1659663300000|2022-08-05 01:35:00|912.92|910.12|913.77|910.97|914.14|911.34|912.42|909.62|0
1659663600000|2022-08-05 01:40:00|913.65|910.85|915.37|912.57|916.11|913.31|913.65|910.85|0
1659663900000|2022-08-05 01:45:00|915.62|912.82|918.07|915.27|918.07|915.27|915.12|912.32|0
1659664200000|2022-08-05 01:50:00|917.94|915.14|918.32|915.52|918.81|916.01|917.09|914.29|0
1659664500000|2022-08-05 01:55:00|918.19|915.39|917.94|915.14|918.81|916.01|917.82|915.02|0
1659664800000|2022-08-05 02:00:00|918.07|915.27|917.33|914.53|918.56|915.76|916.84|914.04|0
1659665100000|2022-08-05 02:05:00|917.2|914.4|917.58|914.78|918.31|915.51|917.2|914.4|0
1659665400000|2022-08-05 02:10:00|917.45|914.65|917.33|914.53|918.07|915.27|917.08|914.28|0
1659665700000|2022-08-05 02:15:00|917.45|914.65|916.84|914.04|917.45|914.65|916.84|914.04|0
1659666000000|2022-08-05 02:20:00|917.08|914.28|917.82|915.02|918.06|915.26|917.08|914.28|0
1659666300000|2022-08-05 02:25:00|917.94|915.14|918.06|915.26|918.55|915.75|917.82|915.02|0
1659666600000|2022-08-05 02:30:00|918.31|915.51|920.27|917.47|920.27|917.47|918.31|915.51|0
1659666900000|2022-08-05 02:35:00|920.03|917.23|918.31|915.51|920.03|917.23|918.31|915.51|0
1659667200000|2022-08-05 02:40:00|918.43|915.63|918.8|916|919.04|916.24|918.31|915.51|0
1659667500000|2022-08-05 02:45:00|918.67|915.87|918.55|915.75|918.8|916|918.31|915.51|0
1659667800000|2022-08-05 02:50:00|918.67|915.87|919.04|916.24|919.04|916.24|918.31|915.51|0
1659668100000|2022-08-05 02:55:00|918.91|916.11|918.55|915.75|919.04|916.24|918.55|915.75|0
1659668400000|2022-08-05 03:00:00|918.79|915.99|919.04|916.24|919.29|916.49|918.55|915.75|0
1659668700000|2022-08-05 03:05:00|918.79|915.99|917.32|914.52|918.79|915.99|917.07|914.27|0
1659669000000|2022-08-05 03:10:00|917.44|914.64|916.09|913.29|917.81|915.01|915.6|912.8|0
1659669300000|2022-08-05 03:15:00|915.84|913.04|916.58|913.78|916.58|913.78|915.84|913.04|0
1659669600000|2022-08-05 03:20:00|916.45|913.65|917.32|914.52|917.56|914.76|916.21|913.41|0
1659669900000|2022-08-05 03:25:00|917.43|914.63|917.32|914.52|917.56|914.76|916.94|914.14|0
1659670200000|2022-08-05 03:30:00|917.56|914.76|916.82|914.02|917.68|914.88|916.82|914.02|0
1659670500000|2022-08-05 03:35:00|916.94|914.14|917.56|914.76|917.56|914.76|916.82|914.02|0
1659670800000|2022-08-05 03:40:00|917.43|914.63|916.58|913.78|917.56|914.76|916.45|913.65|0
1659671100000|2022-08-05 03:45:00|916.45|913.65|916.2|913.4|916.82|914.02|916.08|913.28|0
1659671400000|2022-08-05 03:50:00|916.33|913.53|917.07|914.27|917.07|914.27|916.33|913.53|0
1659671700000|2022-08-05 03:55:00|917.56|914.76|917.8|915|917.8|915|917.07|914.27|0
1659672000000|2022-08-05 04:00:00|917.56|914.76|917.56|914.76|918.05|915.25|917.43|914.63|0
1659672300000|2022-08-05 04:05:00|917.8|915|917.8|915|918.29|915.49|917.8|915|0
1659672600000|2022-08-05 04:10:00|918.05|915.25|918.04|915.24|918.78|915.98|918.04|915.24|0
1659672900000|2022-08-05 04:15:00|918.16|915.36|917.92|915.12|918.16|915.36|917.8|915|0
1659673200000|2022-08-05 04:20:00|917.8|915|917.31|914.51|917.8|915|917.31|914.51|0
1659673500000|2022-08-05 04:25:00|917.06|914.26|916.44|913.64|917.06|914.26|916.32|913.52|0
1659673800000|2022-08-05 04:30:00|916.57|913.77|917.55|914.75|917.55|914.75|916.44|913.64|0
1659674100000|2022-08-05 04:35:00|917.8|915|917.55|914.75|917.8|915|917.18|914.38|0
1659674400000|2022-08-05 04:40:00|917.42|914.62|918.04|915.24|918.04|915.24|917.3|914.5|0
1659674700000|2022-08-05 04:45:00|918.29|915.49|917.79|914.99|918.53|915.73|917.79|914.99|0
1659675000000|2022-08-05 04:50:00|917.91|915.11|918.28|915.48|918.28|915.48|917.55|914.75|0
1659675300000|2022-08-05 04:55:00|918.04|915.24|918.28|915.48|918.53|915.73|917.79|914.99|0
1659675600000|2022-08-05 05:00:00|918.4|915.6|917.54|914.74|918.53|915.73|916.81|914.01|0
1659675900000|2022-08-05 05:05:00|917.42|914.62|916.56|913.76|917.54|914.74|915.94|913.14|0
1659676200000|2022-08-05 05:10:00|916.32|913.52|916.81|914.01|917.3|914.5|915.82|913.02|0
1659676500000|2022-08-05 05:15:00|916.92|914.12|916.07|913.27|916.92|914.12|915.94|913.14|0
1659676800000|2022-08-05 05:20:00|916.19|913.39|916.8|914|917.05|914.25|915.82|913.02|0
1659677100000|2022-08-05 05:25:00|917.05|914.25|915.82|913.02|917.3|914.5|915.82|913.02|0
1659677400000|2022-08-05 05:30:00|916.07|913.27|916.31|913.51|916.56|913.76|915.82|913.02|0
1659677700000|2022-08-05 05:35:00|916.18|913.38|916.8|914|916.8|914|916.07|913.27|0
1659678000000|2022-08-05 05:40:00|917.05|914.25|917.05|914.25|917.05|914.25|916.31|913.51|0
1659678300000|2022-08-05 05:45:00|917.29|914.49|915.57|912.77|917.78|914.98|915.57|912.77|0
1659678600000|2022-08-05 05:50:00|915.82|913.02|915.57|912.77|915.82|913.02|915.08|912.28|0
1659678900000|2022-08-05 05:55:00|915.82|913.02|917.78|914.98|917.78|914.98|915.82|913.02|0
1659679200000|2022-08-05 06:00:00|917.53|914.73|917.29|914.49|917.53|914.73|915.81|913.01|0
1659679500000|2022-08-05 06:05:00|917.53|914.73|916.06|913.26|917.53|914.73|915.57|912.77|0
1659679800000|2022-08-05 06:10:00|915.81|913.01|915.81|913.01|917.04|914.24|915.81|913.01|0
1659680100000|2022-08-05 06:15:00|915.57|912.77|916.06|913.26|916.3|913.5|915.32|912.52|0
1659680400000|2022-08-05 06:20:00|915.81|913.01|915.32|912.52|916.06|913.26|914.34|911.54|0
1659680700000|2022-08-05 06:25:00|915.07|912.27|915.81|913.01|915.81|913.01|914.83|912.03|0
1659681000000|2022-08-05 06:30:00|916.06|913.26|916.05|913.25|916.06|913.26|914.83|912.03|0
1659681300000|2022-08-05 06:35:00|915.93|913.13|914.7|911.9|915.93|913.13|914.33|911.53|0
1659681600000|2022-08-05 06:40:00|914.83|912.03|914.58|911.78|914.83|912.03|914.09|911.29|0
1659681900000|2022-08-05 06:45:00|914.45|911.65|914.2|911.4|915.56|912.76|914.09|911.29|0
1659682200000|2022-08-05 06:50:00|914.33|911.53|915.07|912.27|915.56|912.76|914.33|911.53|0
1659682500000|2022-08-05 06:55:00|914.82|912.02|912.61|909.81|914.82|912.02|912.61|909.81|0
1659682800000|2022-08-05 07:00:00|912.86|910.06|911.87|909.07|913.84|911.04|911.38|908.58|0
1659683100000|2022-08-05 07:05:00|911.67|909.27|913.39|910.99|913.76|911.36|911.43|909.03|0
1659683400000|2022-08-05 07:10:00|913.64|911.24|913.88|911.48|914.37|911.97|912.9|910.5|0
1659683700000|2022-08-05 07:15:00|914.13|911.73|912.9|910.5|914.37|911.97|912.16|909.76|0
1659684000000|2022-08-05 07:20:00|913.39|910.99|913.88|911.48|914.74|912.34|913.39|910.99|0
1659684300000|2022-08-05 07:25:00|913.75|911.35|913.63|911.23|914.86|912.46|913.39|910.99|0
1659684600000|2022-08-05 07:30:00|913.88|911.48|913.88|911.48|915.6|913.2|913.14|910.74|0
1659684900000|2022-08-05 07:35:00|914.12|911.72|913.88|911.48|914.86|912.46|913.39|910.99|0
1659685200000|2022-08-05 07:40:00|913.75|911.35|914.14|911.74|915|912.6|913.39|910.99|0
1659685500000|2022-08-05 07:45:00|914.51|912.11|911.19|908.79|914.75|912.35|911.19|908.79|0
1659685800000|2022-08-05 07:50:00|911.32|908.92|912.79|910.39|912.79|910.39|910.58|908.18|0
1659686100000|2022-08-05 07:55:00|912.91|910.51|913.77|911.37|913.77|911.37|912.3|909.9|0
1659686400000|2022-08-05 08:00:00|913.28|910.88|913.28|910.88|913.52|911.12|912.3|909.9|0
1659686700000|2022-08-05 08:05:00|913.03|910.63|913.77|911.37|914.5|912.1|912.79|910.39|0
1659687000000|2022-08-05 08:10:00|913.52|911.12|911.77|909.37|913.52|911.12|911.28|908.88|0
1659687300000|2022-08-05 08:15:00|911.64|909.24|910.79|908.39|912.02|909.62|909.81|907.41|0
1659687600000|2022-08-05 08:20:00|910.54|908.14|910.3|907.9|911.03|908.63|909.81|907.41|0
1659687900000|2022-08-05 08:25:00|910.54|908.14|908.82|906.42|910.54|908.14|908.58|906.18|0
1659688200000|2022-08-05 08:30:00|908.58|906.18|908.82|906.42|909.8|907.4|908.33|905.93|0
1659688500000|2022-08-05 08:35:00|908.58|906.18|907.35|904.95|909.07|906.67|907.35|904.95|0
1659688800000|2022-08-05 08:40:00|907.59|905.19|905.63|903.23|908.45|906.05|905.39|902.99|0
1659689100000|2022-08-05 08:45:00|905.88|903.48|905.63|903.23|906.61|904.21|904.89|902.49|0
1659689400000|2022-08-05 08:50:00|905.87|903.47|907.1|904.7|907.22|904.82|905.63|903.23|0
1659689700000|2022-08-05 08:55:00|907.22|904.82|907.35|904.95|907.46|905.06|906.12|903.72|0
1659690000000|2022-08-05 09:00:00|907.1|904.7|906.61|904.21|907.1|904.7|905.87|903.47|0
1659690300000|2022-08-05 09:05:00|906.73|904.33|905.63|903.23|907.1|904.7|905.63|903.23|0
1659690600000|2022-08-05 09:10:00|905.38|902.98|906.85|904.45|906.85|904.45|905.14|902.74|0
1659690900000|2022-08-05 09:15:00|906.61|904.21|908.81|906.41|908.81|906.41|906.61|904.21|0
1659691200000|2022-08-05 09:20:00|909.06|906.66|909.06|906.66|909.55|907.15|908.57|906.17|0
1659691500000|2022-08-05 09:25:00|908.81|906.41|908.44|906.04|909.3|906.9|908.32|905.92|0
1659691800000|2022-08-05 09:30:00|908.57|906.17|907.34|904.94|909.06|906.66|907.34|904.94|0
1659692100000|2022-08-05 09:35:00|907.58|905.18|907.34|904.94|907.95|905.55|906.85|904.45|0
1659692400000|2022-08-05 09:40:00|907.46|905.06|907.58|905.18|908.81|906.41|907.09|904.69|0
1659692700000|2022-08-05 09:45:00|907.45|905.05|906.11|903.71|907.45|905.05|904.88|902.48|0
1659693000000|2022-08-05 09:50:00|906.35|903.95|909.05|906.65|909.3|906.9|906.35|903.95|0
1659693300000|2022-08-05 09:55:00|908.81|906.41|908.43|906.03|909.3|906.9|908.07|905.67|0
1659693600000|2022-08-05 10:00:00|908.56|906.16|906.35|903.95|908.81|906.41|905.37|902.97|0
1659693900000|2022-08-05 10:05:00|905.37|902.97|907.2|904.8|907.58|905.18|904.88|902.48|0
1659694200000|2022-08-05 10:10:00|907.09|904.69|905.12|902.72|907.09|904.69|904.88|902.48|0
1659694500000|2022-08-05 10:15:00|905.24|902.84|905.86|903.46|906.59|904.19|905.24|902.84|0
1659694800000|2022-08-05 10:20:00|906.1|903.7|905.86|903.46|906.1|903.7|904.88|902.48|0
1659695100000|2022-08-05 10:25:00|905.97|903.57|906.59|904.19|906.84|904.44|905.12|902.72|0
1659695400000|2022-08-05 10:30:00|906.46|904.06|906.59|904.19|906.71|904.31|904.38|901.98|0
1659695700000|2022-08-05 10:35:00|906.71|904.31|904.87|902.47|907.08|904.68|904.87|902.47|0
1659696000000|2022-08-05 10:40:00|904.63|902.23|905.48|903.08|905.61|903.21|904.38|901.98|0
1659696300000|2022-08-05 10:45:00|905.61|903.21|905.48|903.08|905.61|903.21|904.87|902.47|0
1659696600000|2022-08-05 10:50:00|905.61|903.21|906.1|903.7|907.08|904.68|905.36|902.96|0
1659696900000|2022-08-05 10:55:00|905.85|903.45|904.62|902.22|905.85|903.45|902.66|900.26|0
1659697200000|2022-08-05 11:00:00|904.87|902.47|904.38|901.98|906.1|903.7|904.38|901.98|0
1659697500000|2022-08-05 11:05:00|904.5|902.1|902.66|900.26|904.5|902.1|902.17|899.77|0
1659697800000|2022-08-05 11:10:00|902.9|900.5|902.9|900.5|903.89|901.49|902.53|900.13|0
1659698100000|2022-08-05 11:15:00|902.53|900.13|904.87|902.47|905.36|902.96|901.43|899.03|0
1659698400000|2022-08-05 11:20:00|905.11|902.71|904.74|902.34|905.11|902.71|903.64|901.24|0
1659698700000|2022-08-05 11:25:00|905.11|902.71|906.09|903.69|906.34|903.94|904.86|902.46|0
1659699000000|2022-08-05 11:30:00|905.84|903.44|905.6|903.2|906.21|903.81|905.35|902.95|0
1659699300000|2022-08-05 11:35:00|905.84|903.44|907.81|905.41|908.05|905.65|905.84|903.44|0
1659699600000|2022-08-05 11:40:00|907.68|905.28|907.31|904.91|908.3|905.9|907.07|904.67|0
1659699900000|2022-08-05 11:45:00|907.56|905.16|909.03|906.63|909.03|906.63|907.07|904.67|0
1659700200000|2022-08-05 11:50:00|908.79|906.39|910.99|908.59|911.98|909.58|908.79|906.39|0
1659700500000|2022-08-05 11:55:00|910.75|908.35|911.98|909.58|912.47|910.07|910.5|908.1|0
1659700800000|2022-08-05 12:00:00|911.73|909.33|912.96|910.56|912.96|910.56|910.99|908.59|0
1659701100000|2022-08-05 12:05:00|913.2|910.8|910.99|908.59|913.2|910.8|910.5|908.1|0
1659701400000|2022-08-05 12:10:00|910.86|908.46|911.73|909.33|912.58|910.18|910.75|908.35|0
1659701700000|2022-08-05 12:15:00|911.48|909.08|913.2|910.8|913.2|910.8|911.48|909.08|0
1659702000000|2022-08-05 12:20:00|912.95|910.55|912.46|910.06|913.94|911.54|912.46|910.06|0
1659702300000|2022-08-05 12:25:00|912.58|910.18|914.18|911.78|915.9|913.5|911.48|909.08|0
1659702600000|2022-08-05 12:30:00|904.48|902.08|875.08|872.68|904.48|902.08|873.37|870.97|0
1659702900000|2022-08-05 12:35:00|875.45|873.05|877.66|875.26|880.97|878.57|873.73|871.33|0
1659703200000|2022-08-05 12:40:00|877.42|875.02|872.89|870.49|880.11|877.71|872.89|870.49|0
1659703500000|2022-08-05 12:45:00|871.92|869.52|863.21|860.81|871.92|869.52|862.48|860.08|0
1659703800000|2022-08-05 12:50:00|863.33|860.93|863.94|861.54|868.22|865.82|862.96|860.56|0
1659704100000|2022-08-05 12:55:00|863.2|860.8|864.88|862.48|866.11|863.71|859.26|856.86|0
1659704400000|2022-08-05 13:00:00|864.15|861.75|867.08|864.68|867.82|865.42|861.95|859.55|0
1659704700000|2022-08-05 13:05:00|866.84|864.44|863.9|861.5|867.82|865.42|863.9|861.5|0
1659705000000|2022-08-05 13:10:00|864.15|861.75|861.46|859.06|866.35|863.95|861.21|858.81|0
1659705300000|2022-08-05 13:15:00|861.21|858.81|866.35|863.95|866.59|864.19|861.21|858.81|0
1659705600000|2022-08-05 13:20:00|866.1|863.7|865|862.6|867.57|865.17|862.19|859.79|0
1659705900000|2022-08-05 13:25:00|865.12|862.72|863.41|861.01|865.86|863.46|861.21|858.81|0
1659706200000|2022-08-05 13:30:00|863.16|860.76|876.35|873.95|878.31|875.91|863.16|860.76|0
1659706500000|2022-08-05 13:35:00|877.33|874.93|881|878.6|882.47|880.07|875.37|872.97|0
1659706800000|2022-08-05 13:40:00|880.76|878.36|881.24|878.84|885.17|882.77|877.81|875.41|0
1659707100000|2022-08-05 13:45:00|881.49|879.09|881.24|878.84|883.2|880.8|876.1|873.7|0
1659707400000|2022-08-05 13:50:00|881.49|879.09|885.9|883.5|888.35|885.95|881.49|879.09|0
1659707700000|2022-08-05 13:55:00|886.39|883.99|886.88|884.48|887.37|884.97|881.24|878.84|0
1659708000000|2022-08-05 14:00:00|887.13|884.73|894.98|892.58|896.69|894.29|884.43|882.03|0
1659708300000|2022-08-05 14:05:00|895.71|893.31|900.38|897.98|900.62|898.22|893.26|890.86|0
1659708600000|2022-08-05 14:10:00|900.62|898.22|903.17|900.77|905.63|903.23|896.2|893.8|0
1659708900000|2022-08-05 14:15:00|903.42|901.02|904.28|901.88|907.47|905.07|901.82|899.42|0
1659709200000|2022-08-05 14:20:00|905.01|902.61|904.77|902.37|906.98|904.58|903.54|901.14|0
1659709500000|2022-08-05 14:25:00|904.52|902.12|899.85|897.45|905.01|902.61|896.91|894.51|0
1659709800000|2022-08-05 14:30:00|900.34|897.94|895.55|893.15|900.84|898.44|894.45|892.05|0
1659710100000|2022-08-05 14:35:00|895.68|893.28|901.08|898.68|901.33|898.93|895.43|893.03|0
1659710400000|2022-08-05 14:40:00|900.59|898.19|897.39|894.99|900.83|898.43|896.41|894.01|0
1659710700000|2022-08-05 14:45:00|897.64|895.24|898.13|895.73|900.83|898.43|897.15|894.75|0
1659711000000|2022-08-05 14:50:00|897.89|895.49|896.9|894.5|898.13|895.73|891.26|888.86|0
1659711300000|2022-08-05 14:55:00|896.66|894.26|896.29|893.89|899.11|896.71|895.91|893.51|0
1659711600000|2022-08-05 15:00:00|896.53|894.13|891.87|889.47|896.78|894.38|889.41|887.01|0
1659711900000|2022-08-05 15:05:00|891.13|888.73|891.37|888.97|891.62|889.22|885.97|883.57|0
1659712200000|2022-08-05 15:10:00|891.62|889.22|885.24|882.84|892.11|889.71|884.75|882.35|0
1659712500000|2022-08-05 15:15:00|884.99|882.59|884.25|881.85|887.94|885.54|882.78|880.38|0
1659712800000|2022-08-05 15:20:00|884.01|881.61|876.16|873.76|884.99|882.59|875.91|873.51|0
1659713100000|2022-08-05 15:25:00|875.67|873.27|868.32|865.92|877.39|874.99|868.32|865.92|0
1659713400000|2022-08-05 15:30:00|868.07|865.67|875.14|872.74|876.86|874.46|867.34|864.94|0
1659713700000|2022-08-05 15:35:00|875.39|872.99|874.89|872.49|877.59|875.19|872.93|870.53|0
1659714000000|2022-08-05 15:40:00|874.4|872|873.42|871.02|875.87|873.47|871.71|869.31|0
1659714300000|2022-08-05 15:45:00|873.67|871.27|872.64|870.24|874.6|872.2|870.93|868.53|0
1659714600000|2022-08-05 15:50:00|872.4|870|875.09|872.69|878.28|875.88|871.42|869.02|0
1659714900000|2022-08-05 15:55:00|874.6|872.2|873.13|870.73|876.32|873.92|871.66|869.26|0
1659715200000|2022-08-05 16:00:00|872.64|870.24|879.26|876.86|879.99|877.59|872.64|870.24|0
1659715500000|2022-08-05 16:05:00|879.01|876.61|877.3|874.9|882.44|880.04|875.83|873.43|0
1659715800000|2022-08-05 16:10:00|877.54|875.14|881.46|879.06|881.58|879.18|877.54|875.14|0
1659716100000|2022-08-05 16:15:00|881.71|879.31|882.93|880.53|885.01|882.61|881.46|879.06|0
1659716400000|2022-08-05 16:20:00|882.69|880.29|880.48|878.08|884.16|881.76|879.01|876.61|0
1659716700000|2022-08-05 16:25:00|879.99|877.59|882.68|880.28|883.17|880.77|879.25|876.85|0
1659717000000|2022-08-05 16:30:00|882.93|880.53|878.27|875.87|882.93|880.53|876.31|873.91|0
1659717300000|2022-08-05 16:35:00|877.78|875.38|878.51|876.11|880.72|878.32|876.31|873.91|0
1659717600000|2022-08-05 16:40:00|878.27|875.87|883.91|881.51|884.15|881.75|878.02|875.62|0
1659717900000|2022-08-05 16:45:00|883.42|881.02|889.55|887.15|890.04|887.64|883.42|881.02|0
1659718200000|2022-08-05 16:50:00|889.79|887.39|890.77|888.37|891.02|888.62|888.08|885.68|0
1659718500000|2022-08-05 16:55:00|890.53|888.13|891.02|888.62|891.75|889.35|889.06|886.66|0
1659718800000|2022-08-05 17:00:00|891.51|889.11|893.72|891.32|893.72|891.32|888.56|886.16|0
1659719100000|2022-08-05 17:05:00|893.96|891.56|893.96|891.56|896.17|893.77|892.36|889.96|0
1659719400000|2022-08-05 17:10:00|894.45|892.05|897.64|895.24|898.13|895.73|893.72|891.32|0
1659719700000|2022-08-05 17:15:00|897.89|895.49|894.7|892.3|899.36|896.96|894.7|892.3|0
1659720000000|2022-08-05 17:20:00|894.94|892.54|895.97|893.57|895.97|893.57|892.53|890.13|0
1659720300000|2022-08-05 17:25:00|895.72|893.32|893.51|891.11|898.18|895.78|893.27|890.87|0
1659720600000|2022-08-05 17:30:00|893.76|891.36|897.87|895.47|898.11|895.71|893.76|891.36|0
1659720900000|2022-08-05 17:35:00|898.11|895.71|899.09|896.69|900.81|898.41|897.37|894.97|0
1659721200000|2022-08-05 17:40:00|899.34|896.94|897.37|894.97|900.57|898.17|897.37|894.97|0
1659721500000|2022-08-05 17:45:00|897.13|894.73|894.92|892.52|898.11|895.71|894.43|892.03|0
1659721800000|2022-08-05 17:50:00|895.16|892.76|893.69|891.29|895.41|893.01|892.95|890.55|0
1659722100000|2022-08-05 17:55:00|893.93|891.53|891.72|889.32|894.18|891.78|889.27|886.87|0
1659722400000|2022-08-05 18:00:00|891.23|888.83|891.48|889.08|891.97|889.57|889.02|886.62|0
1659722700000|2022-08-05 18:05:00|891.23|888.83|888.53|886.13|892.21|889.81|888.53|886.13|0
1659723000000|2022-08-05 18:10:00|888.78|886.38|888.04|885.64|890.12|887.72|886.57|884.17|0
1659723300000|2022-08-05 18:15:00|887.8|885.4|891.23|888.83|891.72|889.32|887.06|884.66|0
1659723600000|2022-08-05 18:20:00|890.98|888.58|891.97|889.57|892.7|890.3|890.25|887.85|0
1659723900000|2022-08-05 18:25:00|891.72|889.32|882.63|880.23|892.21|889.81|882.63|880.23|0
1659724200000|2022-08-05 18:30:00|882.5|880.1|887.05|884.65|887.29|884.89|880.67|878.27|0
1659724500000|2022-08-05 18:35:00|887.29|884.89|885.57|883.17|887.54|885.14|884.84|882.44|0
1659724800000|2022-08-05 18:40:00|885.08|882.68|887.05|884.65|887.05|884.65|883.36|880.96|0
1659725100000|2022-08-05 18:45:00|886.56|884.16|886.06|883.66|888.27|885.87|885.82|883.42|0
1659725400000|2022-08-05 18:50:00|885.82|883.42|887.04|884.64|888.27|885.87|884.1|881.7|0
1659725700000|2022-08-05 18:55:00|886.8|884.4|886.06|883.66|886.8|884.4|881.89|879.49|0
1659726000000|2022-08-05 19:00:00|885.82|883.42|888.03|885.63|889.01|886.61|885.82|883.42|0
1659726300000|2022-08-05 19:05:00|887.53|885.13|887.78|885.38|888.27|885.87|884.1|881.7|0
1659726600000|2022-08-05 19:10:00|887.53|885.13|889.5|887.1|891.22|888.82|887.53|885.13|0
1659726900000|2022-08-05 19:15:00|889.74|887.34|888.76|886.36|891.71|889.31|887.78|885.38|0
1659727200000|2022-08-05 19:20:00|889.25|886.85|888.76|886.36|890.48|888.08|886.06|883.66|0
1659727500000|2022-08-05 19:25:00|889.25|886.85|891.21|888.81|891.71|889.31|887.65|885.25|0
1659727800000|2022-08-05 19:30:00|890.84|888.44|892.63|890.23|893.43|891.03|889.99|887.59|0
1659728100000|2022-08-05 19:35:00|892.88|890.48|891.16|888.76|893.62|891.22|891.16|888.76|0
1659728400000|2022-08-05 19:40:00|890.91|888.51|893.61|891.21|894.35|891.95|890.91|888.51|0
1659728700000|2022-08-05 19:45:00|894.35|891.95|898.28|895.88|899.76|897.36|894.35|891.95|0
1659729000000|2022-08-05 19:50:00|899.76|897.36|899.27|896.87|902.22|899.82|896.56|894.16|0
1659729300000|2022-08-05 19:55:00|900.01|897.61|900|897.6|902.71|900.31|898.28|895.88|0
1659729600000|2022-08-05 20:00:00|900.25|897.85|896.07|893.67|900.25|897.85|896.07|893.67|0
1659729900000|2022-08-05 20:05:00|895.82|893.42|895.08|892.68|896.56|894.16|894.84|892.44|0
1659730200000|2022-08-05 20:10:00|894.84|892.44|895.08|892.68|895.58|893.18|894.35|891.95|0
1659921900000|2022-08-08 01:25:00|889.46|886.66|890.13|887.33|890.13|887.33|889.46|886.66|0
1659922200000|2022-08-08 01:30:00|890.25|887.45|889.4|886.6|891.36|888.56|888.66|885.86|0
1659922500000|2022-08-08 01:35:00|889.64|886.84|889.15|886.35|890.25|887.45|888.66|885.86|0
1659922800000|2022-08-08 01:40:00|889.4|886.6|890.13|887.33|890.38|887.58|889.15|886.35|0
1659923100000|2022-08-08 01:45:00|890.38|887.58|891.11|888.31|891.48|888.68|889.64|886.84|0
1659923400000|2022-08-08 01:50:00|890.99|888.19|890.13|887.33|891.36|888.56|889.88|887.08|0
1659923700000|2022-08-08 01:55:00|889.88|887.08|891.36|888.56|891.6|888.8|889.88|887.08|0
1659924000000|2022-08-08 02:00:00|891.6|888.8|891.6|888.8|892.34|889.54|890.87|888.07|0
1659924300000|2022-08-08 02:05:00|891.47|888.67|890.74|887.94|891.6|888.8|890.74|887.94|0
1659924600000|2022-08-08 02:10:00|890.86|888.06|893.57|890.77|893.57|890.77|890.37|887.57|0
1659924900000|2022-08-08 02:15:00|893.32|890.52|893.38|890.58|896.03|893.23|893.14|890.34|0
1659925200000|2022-08-08 02:20:00|893.51|890.71|894.25|891.45|894.49|891.69|893.02|890.22|0
1659925500000|2022-08-08 02:25:00|894.36|891.56|894.74|891.94|895.72|892.92|894.36|891.56|0
1659925800000|2022-08-08 02:30:00|894.86|892.06|894.74|891.94|894.86|892.06|894|891.2|0
1659926100000|2022-08-08 02:35:00|894.85|892.05|896.21|893.41|896.7|893.9|894.74|891.94|0
1659926400000|2022-08-08 02:40:00|896.46|893.66|894.98|892.18|896.46|893.66|894.49|891.69|0
1659926700000|2022-08-08 02:45:00|894.73|891.93|894|891.2|895.23|892.43|894|891.2|0
1659927000000|2022-08-08 02:50:00|894.24|891.44|894.98|892.18|895.72|892.92|894|891.2|0
1659927300000|2022-08-08 02:55:00|894.73|891.93|895.22|892.42|895.47|892.67|894.49|891.69|0
1659927600000|2022-08-08 03:00:00|894.98|892.18|894.49|891.69|895.22|892.42|893.99|891.19|0
1659927900000|2022-08-08 03:05:00|894.6|891.8|894.73|891.93|894.98|892.18|894.24|891.44|0
1659928200000|2022-08-08 03:10:00|894.98|892.18|895.47|892.67|895.71|892.91|894.73|891.93|0
1659928500000|2022-08-08 03:15:00|895.59|892.79|896.2|893.4|896.7|893.9|895.22|892.42|0
1659928800000|2022-08-08 03:20:00|896.32|893.52|895.96|893.16|896.7|893.9|895.83|893.03|0
1659929100000|2022-08-08 03:25:00|895.71|892.91|895.96|893.16|896.2|893.4|895.71|892.91|0
1659929400000|2022-08-08 03:30:00|895.83|893.03|897.06|894.26|897.55|894.75|895.46|892.66|0
1659929700000|2022-08-08 03:35:00|896.94|894.14|896.2|893.4|897.43|894.63|896.2|893.4|0
1659930000000|2022-08-08 03:40:00|896.45|893.65|895.46|892.66|896.45|893.65|895.46|892.66|0
1659930300000|2022-08-08 03:45:00|895.71|892.91|893.99|891.19|895.95|893.15|893.74|890.94|0
1659930600000|2022-08-08 03:50:00|894.23|891.43|893.99|891.19|894.23|891.43|893.49|890.69|0
1659930900000|2022-08-08 03:55:00|893.74|890.94|893.74|890.94|893.99|891.19|893.49|890.69|0
1659931200000|2022-08-08 04:00:00|893.98|891.18|894.97|892.17|894.97|892.17|893.98|891.18|0
1659931500000|2022-08-08 04:05:00|895.09|892.29|894.47|891.67|895.21|892.41|894.47|891.67|0
1659931800000|2022-08-08 04:10:00|894.72|891.92|895.46|892.66|895.46|892.66|894.47|891.67|0
1659932100000|2022-08-08 04:15:00|895.7|892.9|895.46|892.66|896.69|893.89|895.46|892.66|0
1659932400000|2022-08-08 04:20:00|895.7|892.9|894.96|892.16|895.95|893.15|894.72|891.92|0
1659932700000|2022-08-08 04:25:00|894.84|892.04|894.96|892.16|894.96|892.16|894.47|891.67|0
1659933000000|2022-08-08 04:30:00|895.21|892.41|895.7|892.9|895.7|892.9|894.96|892.16|0
1659933300000|2022-08-08 04:35:00|895.57|892.77|895.21|892.41|895.7|892.9|894.96|892.16|0
1659933600000|2022-08-08 04:40:00|895.32|892.52|895.08|892.28|895.45|892.65|894.96|892.16|0
1659933900000|2022-08-08 04:45:00|895.21|892.41|895.21|892.41|895.7|892.9|894.96|892.16|0
1659934200000|2022-08-08 04:50:00|895.32|892.52|897.17|894.37|897.17|894.37|895.2|892.4|0
1659934500000|2022-08-08 04:55:00|897.42|894.62|897.91|895.11|898.4|895.6|896.93|894.13|0
1659934800000|2022-08-08 05:00:00|897.66|894.86|899.14|896.34|899.14|896.34|897.42|894.62|0
1659935100000|2022-08-08 05:05:00|899.01|896.21|899.38|896.58|899.63|896.83|898.89|896.09|0
1659935400000|2022-08-08 05:10:00|899.88|897.08|900.86|898.06|901.35|898.55|899.88|897.08|0
1659935700000|2022-08-08 05:15:00|901.1|898.3|901.84|899.04|902.33|899.53|901.1|898.3|0
1659936000000|2022-08-08 05:20:00|901.6|898.8|901.47|898.67|902.33|899.53|901.47|898.67|0
1659936300000|2022-08-08 05:25:00|901.35|898.55|900.36|897.56|901.59|898.79|900.12|897.32|0
1659936600000|2022-08-08 05:30:00|900.24|897.44|901.59|898.79|902.45|899.65|899.63|896.83|0
1659936900000|2022-08-08 05:35:00|901.84|899.04|900.36|897.56|901.84|899.04|899.62|896.82|0
1659937200000|2022-08-08 05:40:00|900.12|897.32|899.62|896.82|900.36|897.56|899.62|896.82|0
1659937500000|2022-08-08 05:45:00|899.87|897.07|901.1|898.3|901.35|898.55|899.62|896.82|0
1659937800000|2022-08-08 05:50:00|901.34|898.54|900.91|898.11|902.08|899.28|900.91|898.11|0
1659938100000|2022-08-08 05:55:00|900.78|897.98|902.14|899.34|902.87|900.07|900.66|897.86|0
1659938400000|2022-08-08 06:00:00|902.38|899.58|903.36|900.56|903.61|900.81|901.15|898.35|0
1659938700000|2022-08-08 06:05:00|903.12|900.32|902.63|899.83|903.36|900.56|902.13|899.33|0
1659939000000|2022-08-08 06:10:00|902.74|899.94|903.24|900.44|903.24|900.44|902.13|899.33|0
1659939300000|2022-08-08 06:15:00|903.36|900.56|904.59|901.79|904.84|902.04|902.62|899.82|0
1659939600000|2022-08-08 06:20:00|904.84|902.04|904.84|902.04|906.81|904.01|904.84|902.04|0
1659939900000|2022-08-08 06:25:00|905.08|902.28|906.07|903.27|906.31|903.51|904.59|901.79|0
1659940200000|2022-08-08 06:30:00|905.82|903.02|905.57|902.77|906.31|903.51|904.84|902.04|0
1659940500000|2022-08-08 06:35:00|905.33|902.53|905.08|902.28|905.82|903.02|904.34|901.54|0
1659940800000|2022-08-08 06:40:00|905.33|902.53|905.2|902.4|905.57|902.77|905.08|902.28|0
1659941100000|2022-08-08 06:45:00|905.08|902.28|905.79|902.99|906.28|903.48|905.05|902.25|0
1659941400000|2022-08-08 06:50:00|906.03|903.23|909.23|906.43|909.48|906.68|905.79|902.99|0
1659941700000|2022-08-08 06:55:00|909.48|906.68|909.48|906.68|910.46|907.66|907.75|904.95|0
1659942000000|2022-08-08 07:00:00|908.98|906.18|915.87|913.07|916.36|913.56|908.98|906.18|0
1659942300000|2022-08-08 07:05:00|915.54|913.14|915.18|912.78|917.76|915.36|914.69|912.29|0
1659942600000|2022-08-08 07:10:00|915.92|913.52|914.44|912.04|917.15|914.75|914.44|912.04|0
1659942900000|2022-08-08 07:15:00|914.69|912.29|914.44|912.04|914.69|912.29|912.47|910.07|0
1659943200000|2022-08-08 07:20:00|914.31|911.91|914.44|912.04|915.18|912.78|913.7|911.3|0
1659943500000|2022-08-08 07:25:00|914.19|911.79|913.82|911.42|914.44|912.04|912.96|910.56|0
1659943800000|2022-08-08 07:30:00|914.19|911.79|912.71|910.31|915.42|913.02|912.71|910.31|0
1659944100000|2022-08-08 07:35:00|912.96|910.56|911.73|909.33|913.21|910.81|911.24|908.84|0
1659944400000|2022-08-08 07:40:00|911.6|909.2|910.99|908.59|912.22|909.82|910.25|907.85|0
1659944700000|2022-08-08 07:45:00|910.74|908.34|912.34|909.94|913.08|910.68|910.74|908.34|0
1659945000000|2022-08-08 07:50:00|912.46|910.06|913.45|911.05|913.69|911.29|912.22|909.82|0
1659945300000|2022-08-08 07:55:00|913.57|911.17|913.56|911.16|914.05|911.65|912.96|910.56|0
1659945600000|2022-08-08 08:00:00|913.81|911.41|915.77|913.37|917|914.6|912.58|910.18|0
1659945900000|2022-08-08 08:05:00|915.53|913.13|912.82|910.42|915.77|913.37|912.82|910.42|0
1659946200000|2022-08-08 08:10:00|912.33|909.93|910.36|907.96|913.56|911.16|910.11|907.71|0
1659946500000|2022-08-08 08:15:00|910.23|907.83|908.64|906.24|910.36|907.96|908.39|905.99|0
1659946800000|2022-08-08 08:20:00|908.88|906.48|909.25|906.85|910.85|908.45|908.64|906.24|0
1659947100000|2022-08-08 08:25:00|909.37|906.97|911.1|908.7|912.08|909.68|908.88|906.48|0
1659947400000|2022-08-08 08:30:00|911.34|908.94|911.83|909.43|912.32|909.92|911.34|908.94|0
1659947700000|2022-08-08 08:35:00|912.08|909.68|911.09|908.69|912.69|910.29|910.85|908.45|0
1659948000000|2022-08-08 08:40:00|911.34|908.94|912.08|909.68|913.31|910.91|911.34|908.94|0
1659948300000|2022-08-08 08:45:00|911.83|909.43|912.08|909.68|913.06|910.66|911.83|909.43|0
1659948600000|2022-08-08 08:50:00|912.32|909.92|910.35|907.95|912.57|910.17|909.86|907.46|0
1659948900000|2022-08-08 08:55:00|910.6|908.2|910.79|908.39|910.84|908.44|910.05|907.65|0
1659949200000|2022-08-08 09:00:00|910.9|908.5|912.51|910.11|912.75|910.35|910.41|908.01|0
1659949500000|2022-08-08 09:05:00|912.63|910.23|912.75|910.35|913.98|911.58|912.51|910.11|0
1659949800000|2022-08-08 09:10:00|912.87|910.47|908.57|906.17|913|910.6|908.57|906.17|0
1659950100000|2022-08-08 09:15:00|908.69|906.29|909.8|907.4|909.8|907.4|908.08|905.68|0
1659950400000|2022-08-08 09:20:00|909.55|907.15|907.59|905.19|910.05|907.65|907.59|905.19|0
1659950700000|2022-08-08 09:25:00|907.83|905.43|909.06|906.66|909.31|906.91|907.83|905.43|0
1659951000000|2022-08-08 09:30:00|909.55|907.15|909.55|907.15|910.29|907.89|909.31|906.91|0
1659951300000|2022-08-08 09:35:00|909.3|906.9|910.04|907.64|910.53|908.13|909.06|906.66|0
1659951600000|2022-08-08 09:40:00|910.29|907.89|910.04|907.64|910.29|907.89|909.3|906.9|0
1659951900000|2022-08-08 09:45:00|910.16|907.76|909.79|907.39|911.27|908.87|909.79|907.39|0
1659952200000|2022-08-08 09:50:00|909.55|907.15|911.02|908.62|911.27|908.87|909.3|906.9|0
1659952500000|2022-08-08 09:55:00|910.78|908.38|910.78|908.38|911.02|908.62|909.55|907.15|0
1659952800000|2022-08-08 10:00:00|911.02|908.62|912.74|910.34|912.74|910.34|910.28|907.88|0
1659953100000|2022-08-08 10:05:00|912.62|910.22|913.23|910.83|913.73|911.33|912.37|909.97|0
1659953400000|2022-08-08 10:10:00|913.48|911.08|912.5|910.1|913.48|911.08|911.38|908.98|0
1659953700000|2022-08-08 10:15:00|912.74|910.34|913.1|910.7|913.73|911.33|912|909.6|0
1659954000000|2022-08-08 10:20:00|912.99|910.59|913.35|910.95|913.84|911.44|912.99|910.59|0
1659954300000|2022-08-08 10:25:00|913.23|910.83|912.74|910.34|913.72|911.32|912.74|910.34|0
1659954600000|2022-08-08 10:30:00|912.99|910.59|913.97|911.57|913.97|911.57|912.99|910.59|0
1659954900000|2022-08-08 10:35:00|913.48|911.08|915.44|913.04|915.69|913.29|913.48|911.08|0
1659955200000|2022-08-08 10:40:00|915.56|913.16|921.1|918.7|921.84|919.44|915.56|913.16|0
1659955500000|2022-08-08 10:45:00|920.86|918.46|921.6|919.2|922.45|920.05|920.12|917.72|0
1659955800000|2022-08-08 10:50:00|921.84|919.44|921.35|918.95|922.33|919.93|920.86|918.46|0
1659956100000|2022-08-08 10:55:00|921.1|918.7|923.07|920.67|923.32|920.92|920.86|918.46|0
1659956400000|2022-08-08 11:00:00|922.82|920.42|920.85|918.45|922.82|920.42|920.61|918.21|0
1659956700000|2022-08-08 11:05:00|920.61|918.21|919.87|917.47|920.85|918.45|919.74|917.34|0
1659957000000|2022-08-08 11:10:00|920.12|917.72|919.87|917.47|920.36|917.96|919.62|917.22|0
1659957300000|2022-08-08 11:15:00|920.11|917.71|918.64|916.24|920.36|917.96|918.64|916.24|0
1659957600000|2022-08-08 11:20:00|918.88|916.48|919.13|916.73|919.62|917.22|918.51|916.11|0
1659957900000|2022-08-08 11:25:00|919.37|916.97|916.91|914.51|919.62|917.22|916.67|914.27|0
1659958200000|2022-08-08 11:30:00|916.67|914.27|917.4|915|917.65|915.25|916.67|914.27|0
1659958500000|2022-08-08 11:35:00|917.65|915.25|917.65|915.25|918.14|915.74|917.4|915|0
1659958800000|2022-08-08 11:40:00|917.77|915.37|918.88|916.48|918.88|916.48|917.65|915.25|0
1659959100000|2022-08-08 11:45:00|919|916.6|920.85|918.45|920.85|918.45|918.88|916.48|0
1659959400000|2022-08-08 11:50:00|920.6|918.2|924.29|921.89|924.29|921.89|920.6|918.2|0
1659959700000|2022-08-08 11:55:00|924.54|922.14|923.8|921.4|925.52|923.12|922.57|920.17|0
1659960000000|2022-08-08 12:00:00|923.92|921.52|924.13|921.73|924.38|921.98|922.81|920.41|0
1659960300000|2022-08-08 12:05:00|924|921.6|925.12|922.72|926.35|923.95|923.89|921.49|0
1659960600000|2022-08-08 12:10:00|924.87|922.47|923.64|921.24|925.12|922.72|923.39|920.99|0
1659960900000|2022-08-08 12:15:00|923.88|921.48|922.65|920.25|924.25|921.85|922.41|920.01|0
1659961200000|2022-08-08 12:20:00|922.9|920.5|923.88|921.48|924.62|922.22|922.41|920.01|0
1659961500000|2022-08-08 12:25:00|924.13|921.73|926.34|923.94|927.08|924.68|923.88|921.48|0
1659961800000|2022-08-08 12:30:00|926.84|924.44|925.36|922.96|927.08|924.68|924.87|922.47|0
1659962100000|2022-08-08 12:35:00|925.6|923.2|925.11|922.71|926.1|923.7|924.13|921.73|0
1659962400000|2022-08-08 12:40:00|925.23|922.83|925.6|923.2|925.85|923.45|924.87|922.47|0
1659962700000|2022-08-08 12:45:00|925.85|923.45|926.09|923.69|926.59|924.19|924.37|921.97|0
1659963000000|2022-08-08 12:50:00|926.59|924.19|927.32|924.92|927.57|925.17|926.46|924.06|0
1659963300000|2022-08-08 12:55:00|927.57|925.17|931.26|928.86|931.26|928.86|927.57|925.17|0
1659963600000|2022-08-08 13:00:00|931.02|928.62|916.49|914.09|931.26|928.86|916.49|914.09|0
1659963900000|2022-08-08 13:05:00|916.25|913.85|917.48|915.08|918.22|915.82|914.52|912.12|0
1659964200000|2022-08-08 13:10:00|917.97|915.57|916.98|914.58|918.95|916.55|914.77|912.37|0
1659964500000|2022-08-08 13:15:00|916.74|914.34|919.94|917.54|920.18|917.78|916.25|913.85|0
1659964800000|2022-08-08 13:20:00|920.18|917.78|919.44|917.04|920.18|917.78|917.97|915.57|0
1659965100000|2022-08-08 13:25:00|919.69|917.29|917.72|915.32|919.69|917.29|916.98|914.58|0
1659965400000|2022-08-08 13:30:00|918.46|916.06|924.86|922.46|930.03|927.63|915.26|912.86|0
1659965700000|2022-08-08 13:35:00|926.09|923.69|927.32|924.92|930.77|928.37|920.42|918.02|0
1659966000000|2022-08-08 13:40:00|928.06|925.66|934.21|931.81|936.68|934.28|926.09|923.69|0
1659966300000|2022-08-08 13:45:00|934.71|932.31|935.44|933.04|935.94|933.54|931.26|928.86|0
1659966600000|2022-08-08 13:50:00|935.69|933.29|938.72|936.32|940.2|937.8|932.49|930.09|0
1659966900000|2022-08-08 13:55:00|939.71|937.31|936.75|934.35|941.43|939.03|936.26|933.86|0
1659967200000|2022-08-08 14:00:00|938.23|935.83|938.72|936.32|941.68|939.28|936.26|933.86|0
1659967500000|2022-08-08 14:05:00|938.97|936.57|937.49|935.09|939.21|936.81|933.55|931.15|0
1659967800000|2022-08-08 14:10:00|937.73|935.33|933.79|931.39|939.7|937.3|932.81|930.41|0
1659968100000|2022-08-08 14:15:00|934.04|931.64|933.3|930.9|935.52|933.12|932.31|929.91|0
1659968400000|2022-08-08 14:20:00|933.54|931.14|934.88|932.48|936.25|933.85|932.81|930.41|0
1659968700000|2022-08-08 14:25:00|935.13|932.73|932.91|930.51|935.62|933.22|927.98|925.58|0
1659969000000|2022-08-08 14:30:00|932.66|930.26|931.43|929.03|934.39|931.99|931.18|928.78|0
1659969300000|2022-08-08 14:35:00|931.3|928.9|935.62|933.22|936.11|933.71|929.46|927.06|0
1659969600000|2022-08-08 14:40:00|935.87|933.47|937.59|935.19|938.08|935.68|933.89|931.49|0
1659969900000|2022-08-08 14:45:00|938.33|935.93|929.21|926.81|938.58|936.18|928.47|926.07|0
1659970200000|2022-08-08 14:50:00|929.46|927.06|931.67|929.27|932.41|930.01|928.96|926.56|0
1659970500000|2022-08-08 14:55:00|931.43|929.03|930.59|928.19|932.66|930.26|928.72|926.32|0
1659970800000|2022-08-08 15:00:00|930.34|927.94|935.52|933.12|936.01|933.61|930.34|927.94|0
1659971100000|2022-08-08 15:05:00|936.01|933.61|933.05|930.65|936.26|933.86|932.31|929.91|0
1659971400000|2022-08-08 15:10:00|932.81|930.41|929.26|926.86|933.54|931.14|928.81|926.41|0
1659971700000|2022-08-08 15:15:00|929.01|926.61|924.82|922.42|929.26|926.86|922.85|920.45|0
1659972000000|2022-08-08 15:20:00|924.57|922.17|924.57|922.17|926.79|924.39|923.59|921.19|0
1659972300000|2022-08-08 15:25:00|923.83|921.43|922.11|919.71|924.82|922.42|921.12|918.72|0
1659972600000|2022-08-08 15:30:00|921.61|919.21|920.87|918.47|924.57|922.17|920.13|917.73|0
1659972900000|2022-08-08 15:35:00|920.63|918.23|911.02|908.62|922.35|919.95|910.03|907.63|0
1659973200000|2022-08-08 15:40:00|910.28|907.88|903.39|900.99|912.25|909.85|900.93|898.53|0
1659973500000|2022-08-08 15:45:00|903.14|900.74|905.6|903.2|907.32|904.92|902.89|900.49|0
1659973800000|2022-08-08 15:50:00|905.85|903.45|913.23|910.83|913.97|911.57|905.85|903.45|0
1659974100000|2022-08-08 15:55:00|912.99|910.59|913.97|911.57|915.45|913.05|912.99|910.59|0
1659974400000|2022-08-08 16:00:00|913.72|911.32|912.98|910.58|915.2|912.8|912.49|910.09|0
1659974700000|2022-08-08 16:05:00|912.74|910.34|904.37|901.97|913.97|911.57|903.38|900.98|0
1659975000000|2022-08-08 16:10:00|906.09|903.69|899.69|897.29|906.58|904.18|898.82|896.42|0
1659975300000|2022-08-08 16:15:00|900.43|898.03|893.05|890.65|900.92|898.52|890.35|887.95|0
1659975600000|2022-08-08 16:20:00|892.8|890.4|898.08|895.68|899.06|896.66|892.42|890.02|0
1659975900000|2022-08-08 16:25:00|897.83|895.43|893.52|891.12|899.8|897.4|892.18|889.78|0
1659976200000|2022-08-08 16:30:00|893.16|890.76|895.37|892.97|896.35|893.95|892.18|889.78|0
1659976500000|2022-08-08 16:35:00|895.13|892.73|893.28|890.88|895.62|893.22|889.47|887.07|0
1659976800000|2022-08-08 16:40:00|893.9|891.5|898.32|895.92|898.81|896.41|892.42|890.02|0
1659977100000|2022-08-08 16:45:00|898.57|896.17|899.79|897.39|900.53|898.13|897.09|894.69|0
1659977400000|2022-08-08 16:50:00|900.04|897.64|901.27|898.87|902.74|900.34|899.55|897.15|0
1659977700000|2022-08-08 16:55:00|900.65|898.25|898.81|896.41|901.51|899.11|896.84|894.44|0
1659978000000|2022-08-08 17:00:00|898.56|896.16|896.1|893.7|898.81|896.41|895.36|892.96|0
1659978300000|2022-08-08 17:05:00|896.34|893.94|900.53|898.13|901.51|899.11|895.85|893.45|0
1659978600000|2022-08-08 17:10:00|900.28|897.88|903.48|901.08|904.47|902.07|898.8|896.4|0
1659978900000|2022-08-08 17:15:00|903.23|900.83|905.94|903.54|906.93|904.53|902.99|900.59|0
1659979200000|2022-08-08 17:20:00|905.7|903.3|902.99|900.59|905.94|903.54|898.56|896.16|0
1659979500000|2022-08-08 17:25:00|903.23|900.83|896.83|894.43|903.73|901.33|896.83|894.43|0
1659979800000|2022-08-08 17:30:00|896.95|894.55|899.05|896.65|900.52|898.12|896.59|894.19|0
1659980100000|2022-08-08 17:35:00|898.8|896.4|896.34|893.94|899.54|897.14|894.61|892.21|0
1659980400000|2022-08-08 17:40:00|896.09|893.69|900.27|897.87|900.52|898.12|895.6|893.2|0
1659980700000|2022-08-08 17:45:00|900.52|898.12|899.29|896.89|901.51|899.11|898.06|895.66|0
1659981000000|2022-08-08 17:50:00|899.04|896.64|902.98|900.58|903.23|900.83|897.81|895.41|0
1659981300000|2022-08-08 17:55:00|902.74|900.34|903.98|901.58|904.96|902.56|902.74|900.34|0
1659981600000|2022-08-08 18:00:00|904.22|901.82|894.87|892.47|904.47|902.07|894.38|891.98|0
1659981900000|2022-08-08 18:05:00|893.88|891.48|898.56|896.16|899.05|896.65|890.44|888.04|0
1659982200000|2022-08-08 18:10:00|898.8|896.4|894.62|892.22|899.05|896.65|893.88|891.48|0
1659982500000|2022-08-08 18:15:00|894.37|891.97|893.51|891.11|895.85|893.45|890.68|888.28|0
1659982800000|2022-08-08 18:20:00|894.37|891.97|892.9|890.5|894.86|892.46|892.16|889.76|0
1659983100000|2022-08-08 18:25:00|892.16|889.76|893.39|890.99|894.86|892.46|890.44|888.04|0
1659983400000|2022-08-08 18:30:00|893.14|890.74|893.88|891.48|895.11|892.71|890.68|888.28|0
1659983700000|2022-08-08 18:35:00|893.63|891.23|890.19|887.79|893.63|891.23|889.2|886.8|0
1659984000000|2022-08-08 18:40:00|890.43|888.03|890.19|887.79|893.63|891.23|889.2|886.8|0
1659984300000|2022-08-08 18:45:00|890.68|888.28|889.45|887.05|891.66|889.26|887.23|884.83|0
1659984600000|2022-08-08 18:50:00|889.69|887.29|884.1|881.7|889.69|887.29|884.04|881.64|0
1659984900000|2022-08-08 18:55:00|883.85|881.45|890.24|887.84|892.21|889.81|883.85|881.45|0
1659985200000|2022-08-08 19:00:00|889.75|887.35|892.21|889.81|893.69|891.29|889.75|887.35|0
1659985500000|2022-08-08 19:05:00|892.46|890.06|892.21|889.81|893.69|891.29|890|887.6|0
1659985800000|2022-08-08 19:10:00|892.45|890.05|892.45|890.05|893.19|890.79|889.5|887.1|0
1659986100000|2022-08-08 19:15:00|892.21|889.81|889.75|887.35|892.45|890.05|886.31|883.91|0
1659986400000|2022-08-08 19:20:00|889.99|887.59|893.44|891.04|895.4|893|888.76|886.36|0
1659986700000|2022-08-08 19:25:00|893.68|891.28|893.43|891.03|896.14|893.74|892.45|890.05|0
1659987000000|2022-08-08 19:30:00|893.19|890.79|895.65|893.25|895.65|893.25|889.99|887.59|0
1659987300000|2022-08-08 19:35:00|895.16|892.76|895.65|893.25|897.13|894.73|894.17|891.77|0
1659987600000|2022-08-08 19:40:00|895.9|893.5|898.6|896.2|898.85|896.45|895.9|893.5|0
1659987900000|2022-08-08 19:45:00|898.36|895.96|896.63|894.23|899.09|896.69|895.9|893.5|0
1659988200000|2022-08-08 19:50:00|898.11|895.71|897.37|894.97|898.6|896.2|893.93|891.53|0
1659988500000|2022-08-08 19:55:00|896.39|893.99|895.16|892.76|897.62|895.22|893.93|891.53|0
1659988800000|2022-08-08 20:00:00|895.4|893|897.37|894.97|899.34|896.94|894.66|892.26|0
1659989100000|2022-08-08 20:05:00|897.12|894.72|898.6|896.2|898.84|896.44|897.12|894.72|0
1659989400000|2022-08-08 20:10:00|898.84|896.44|899.09|896.69|899.34|896.94|898.11|895.71|0
1659989700000|2022-08-08 20:15:00|899.04|896.24|898.8|896|899.29|896.49|898.8|896|0
1659990000000|2022-08-08 20:20:00|898.91|896.11|899.04|896.24|899.53|896.73|898.8|896|0
1659990300000|2022-08-08 20:25:00|899.29|896.49|898.8|896|899.29|896.49|898.55|895.75|0
1659990600000|2022-08-08 20:30:00|898.79|895.99|899.78|896.98|900.02|897.22|898.79|895.99|0
1659990900000|2022-08-08 20:35:00|900.02|897.22|900.02|897.22|900.27|897.47|900.02|897.22|0
1659991200000|2022-08-08 20:40:00|900.27|897.47|900.52|897.72|900.52|897.72|900.02|897.22|0
1659991500000|2022-08-08 20:45:00|900.76|897.96|900.51|897.71|900.76|897.96|900.02|897.22|0
1659991800000|2022-08-08 20:50:00|900.63|897.83|901.74|898.94|901.74|898.94|900.51|897.71|0
1659992100000|2022-08-08 20:55:00|901.5|898.7|904.82|902.02|905.44|902.64|901.5|898.7|0
1659992400000|2022-08-08 21:00:00|904.85|902.05|904.41|901.61|905.35|902.55|904.3|901.5|0
1659992700000|2022-08-08 21:05:00|904.38|901.58|906.45|903.65|906.45|903.65|903.77|900.97|0
1659993000000|2022-08-08 21:10:00|906.38|903.58|906.82|904.02|907.15|904.35|906.21|903.41|0
1659993300000|2022-08-08 21:15:00|906.65|903.85|907.15|904.35|907.36|904.56|906.5|903.7|0
1659993600000|2022-08-08 21:20:00|907.3|904.5|907.47|904.67|907.76|904.96|907.22|904.42|0
1659993900000|2022-08-08 21:25:00|907.58|904.78|907.08|904.28|907.65|904.85|907.08|904.28|0
1659994200000|2022-08-08 21:30:00|906.9|904.1|906.53|903.73|906.9|904.1|906.53|903.73|0
1659994500000|2022-08-08 21:35:00|906.75|903.95|906.51|903.71|906.93|904.13|906.38|903.58|0
1659994800000|2022-08-08 21:40:00|906.48|903.68|906.36|903.56|906.51|903.71|905.99|903.19|0
1659995100000|2022-08-08 21:45:00|906.42|903.62|905.9|903.1|906.42|903.62|905.9|903.1|0
1659995400000|2022-08-08 21:50:00|905.87|903.07|905.72|902.92|905.87|903.07|905.72|902.92|0
1659995700000|2022-08-08 21:55:00|905.62|902.82|905|902.2|905.83|903.03|904.58|901.78|0
1659996000000|2022-08-08 22:00:00|902.59|899.79|901.98|899.18|903.21|900.41|901.49|898.69|0
1659996300000|2022-08-08 22:05:00|901.73|898.93|900.75|897.95|901.73|898.93|900.5|897.7|0
1659996600000|2022-08-08 22:10:00|900.99|898.19|901.73|898.93|902.96|900.16|900.99|898.19|0
1659996900000|2022-08-08 22:15:00|901.98|899.18|901.48|898.68|901.98|899.18|901.24|898.44|0
1659997200000|2022-08-08 22:20:00|901.73|898.93|900.99|898.19|901.73|898.93|900.25|897.45|0
1659997500000|2022-08-08 22:25:00|900.86|898.06|900.99|898.19|901.48|898.68|900.74|897.94|0
1659997800000|2022-08-08 22:30:00|901.24|898.44|900.74|897.94|901.24|898.44|900.74|897.94|0
1659998100000|2022-08-08 22:35:00|900.99|898.19|900.74|897.94|900.99|898.19|900.5|897.7|0
1659998400000|2022-08-08 22:40:00|900.61|897.81|900.25|897.45|900.74|897.94|900|897.2|0
1659998700000|2022-08-08 22:45:00|900|897.2|900.49|897.69|900.99|898.19|900|897.2|0
1659999000000|2022-08-08 22:50:00|900.61|897.81|900.49|897.69|900.99|898.19|900.49|897.69|0
1659999300000|2022-08-08 22:55:00|900.25|897.45|900.49|897.69|900.74|897.94|900.25|897.45|0
1659999600000|2022-08-08 23:00:00|900.36|897.56|899.26|896.46|900.74|897.94|898.77|895.97|0
1659999900000|2022-08-08 23:05:00|899.75|896.95|903.2|900.4|903.45|900.65|899.75|896.95|0
1660000200000|2022-08-08 23:10:00|902.95|900.15|906.65|903.85|907.39|904.59|902.95|900.15|0
1660000500000|2022-08-08 23:15:00|906.15|903.35|905.91|903.11|906.89|904.09|905.66|902.86|0
1660000800000|2022-08-08 23:20:00|905.78|902.98|906.15|903.35|906.15|903.35|905.41|902.61|0
1660001100000|2022-08-08 23:25:00|906.4|903.6|906.89|904.09|906.89|904.09|905.91|903.11|0
1660001400000|2022-08-08 23:30:00|906.64|903.84|906.64|903.84|908.12|905.32|906.52|903.72|0
1660001700000|2022-08-08 23:35:00|906.89|904.09|908.37|905.57|909.11|906.31|906.4|903.6|0
1660002000000|2022-08-08 23:40:00|908.48|905.68|907.63|904.83|908.61|905.81|907.38|904.58|0
1660002300000|2022-08-08 23:45:00|907.38|904.58|907.13|904.33|908.61|905.81|906.15|903.35|0
1660002600000|2022-08-08 23:50:00|907.01|904.21|905.9|903.1|907.13|904.33|905.9|903.1|0
1660002900000|2022-08-08 23:55:00|906.15|903.35|906.89|904.09|906.89|904.09|905.9|903.1|0
1660003200000|2022-08-09 00:00:00|906.64|903.84|906.88|904.08|907.13|904.33|905.9|903.1|0
1660003500000|2022-08-09 00:05:00|907|904.2|904.17|901.37|907.13|904.33|903.19|900.39|0
1660003800000|2022-08-09 00:10:00|903.93|901.13|906.14|903.34|906.39|903.59|903.8|901|0
1660004100000|2022-08-09 00:15:00|905.9|903.1|908.36|905.56|908.36|905.56|905.65|902.85|0
1660004400000|2022-08-09 00:20:00|908.11|905.31|906.39|903.59|908.11|905.31|906.39|903.59|0
1660004700000|2022-08-09 00:25:00|906.14|903.34|907.13|904.33|907.37|904.57|905.4|902.6|0
1660005000000|2022-08-09 00:30:00|906.63|903.83|906.14|903.34|907.62|904.82|905.77|902.97|0
1660005300000|2022-08-09 00:35:00|906.01|903.21|904.91|902.11|906.63|903.83|904.91|902.11|0
1660005600000|2022-08-09 00:40:00|904.66|901.86|904.42|901.62|905.4|902.6|904.42|901.62|0
1660005900000|2022-08-09 00:45:00|904.17|901.37|902.2|899.4|904.17|901.37|901.95|899.15|0
1660006200000|2022-08-09 00:50:00|902.44|899.64|902.69|899.89|903.68|900.88|902.44|899.64|0
1660006500000|2022-08-09 00:55:00|902.44|899.64|901.21|898.41|902.94|900.14|901.21|898.41|0
1660006800000|2022-08-09 01:00:00|901.08|898.28|900.96|898.16|901.7|898.9|899.73|896.93|0
1660007100000|2022-08-09 01:05:00|900.84|898.04|899.49|896.69|901.21|898.41|897.76|894.96|0
1660007400000|2022-08-09 01:10:00|899.24|896.44|899.73|896.93|899.73|896.93|898.99|896.19|0
1660007700000|2022-08-09 01:15:00|899.49|896.69|898.5|895.7|899.73|896.93|898.5|895.7|0
1660008000000|2022-08-09 01:20:00|898.25|895.45|897.27|894.47|898.5|895.7|895.79|892.99|0
1660008300000|2022-08-09 01:25:00|897.02|894.22|898.37|895.57|898.62|895.82|896.53|893.73|0
1660008600000|2022-08-09 01:30:00|898.25|895.45|898.25|895.45|898.74|895.94|897.51|894.71|0
1660008900000|2022-08-09 01:35:00|898.12|895.32|896.53|893.73|898.25|895.45|896.28|893.48|0
1660009200000|2022-08-09 01:40:00|896.65|893.85|895.3|892.5|897.02|894.22|894.56|891.76|0
1660009500000|2022-08-09 01:45:00|895.05|892.25|895.05|892.25|895.3|892.5|894.07|891.27|0
1660009800000|2022-08-09 01:50:00|894.8|892|896.53|893.73|897.02|894.22|894.56|891.76|0
1660010100000|2022-08-09 01:55:00|896.4|893.6|895.29|892.49|896.53|893.73|894.8|892|0
1660010400000|2022-08-09 02:00:00|895.54|892.74|897.75|894.95|897.75|894.95|895.54|892.74|0
1660010700000|2022-08-09 02:05:00|897.51|894.71|898.98|896.18|899.23|896.43|897.51|894.71|0
1660011000000|2022-08-09 02:10:00|899.1|896.3|898.74|895.94|899.1|896.3|898|895.2|0
1660011300000|2022-08-09 02:15:00|898.49|895.69|898.61|895.81|898.98|896.18|897.87|895.07|0
1660011600000|2022-08-09 02:20:00|898.49|895.69|899.97|897.17|899.97|897.17|898.49|895.69|0
1660011900000|2022-08-09 02:25:00|899.72|896.92|900.21|897.41|900.95|898.15|899.72|896.92|0
1660012200000|2022-08-09 02:30:00|900.08|897.28|899.72|896.92|900.08|897.28|899.47|896.67|0
1660012500000|2022-08-09 02:35:00|899.84|897.04|899.47|896.67|900.46|897.66|899.23|896.43|0
1660012800000|2022-08-09 02:40:00|899.59|896.79|900.46|897.66|900.7|897.9|899.23|896.43|0
1660013100000|2022-08-09 02:45:00|900.7|897.9|900.21|897.41|900.95|898.15|899.96|897.16|0
1660013400000|2022-08-09 02:50:00|900.08|897.28|899.72|896.92|900.7|897.9|899.72|896.92|0
1660013700000|2022-08-09 02:55:00|899.83|897.03|900.7|897.9|900.95|898.15|899.72|896.92|0
1660014000000|2022-08-09 03:00:00|900.45|897.65|901.44|898.64|901.44|898.64|900.45|897.65|0
1660014300000|2022-08-09 03:05:00|901.31|898.51|900.94|898.14|901.44|898.64|900.7|897.9|0
1660014600000|2022-08-09 03:10:00|900.82|898.02|903.65|900.85|903.9|901.1|900.7|897.9|0
1660014900000|2022-08-09 03:15:00|903.9|901.1|904.26|901.46|904.64|901.84|903.77|900.97|0
1660015200000|2022-08-09 03:20:00|904.39|901.59|905.37|902.57|905.87|903.07|904.14|901.34|0
1660015500000|2022-08-09 03:25:00|905.62|902.82|904.39|901.59|905.87|903.07|904.14|901.34|0
1660015800000|2022-08-09 03:30:00|904.14|901.34|906.11|903.31|906.11|903.31|904.14|901.34|0
1660016100000|2022-08-09 03:35:00|905.87|903.07|906.6|903.8|906.85|904.05|905.62|902.82|0
1660016400000|2022-08-09 03:40:00|906.48|903.68|907.34|904.54|907.34|904.54|906.36|903.56|0
1660016700000|2022-08-09 03:45:00|907.59|904.79|906.85|904.05|907.83|905.03|906.85|904.05|0
1660017000000|2022-08-09 03:50:00|907.09|904.29|906.85|904.05|907.34|904.54|906.36|903.56|0
1660017300000|2022-08-09 03:55:00|906.6|903.8|907.34|904.54|907.34|904.54|906.11|903.31|0
1660017600000|2022-08-09 04:00:00|907.21|904.41|906.35|903.55|907.83|905.03|905.86|903.06|0
1660017900000|2022-08-09 04:05:00|906.11|903.31|906.11|903.31|906.6|903.8|905.86|903.06|0
1660018200000|2022-08-09 04:10:00|906.22|903.42|905.37|902.57|906.35|903.55|905.37|902.57|0
1660018500000|2022-08-09 04:15:00|905.12|902.32|905.12|902.32|905.37|902.57|904.87|902.07|0
1660018800000|2022-08-09 04:20:00|905.24|902.44|904.38|901.58|905.37|902.57|904.38|901.58|0
1660019100000|2022-08-09 04:25:00|904.63|901.83|904.38|901.58|904.63|901.83|904.13|901.33|0
1660019400000|2022-08-09 04:30:00|904.62|901.82|904.38|901.58|904.87|902.07|904.13|901.33|0
1660019700000|2022-08-09 04:35:00|904.62|901.82|904.5|901.7|905.12|902.32|904.5|901.7|0
1660020000000|2022-08-09 04:40:00|904.62|901.82|904.87|902.07|905.23|902.43|904.38|901.58|0
1660020300000|2022-08-09 04:45:00|904.62|901.82|904.87|902.07|904.87|902.07|904.38|901.58|0
1660020600000|2022-08-09 04:50:00|905.11|902.31|905.61|902.81|905.61|902.81|905.11|902.31|0
1660020900000|2022-08-09 04:55:00|905.36|902.56|905.61|902.81|905.61|902.81|905.11|902.31|0
1660021200000|2022-08-09 05:00:00|905.36|902.56|902.9|900.1|905.61|902.81|902.9|900.1|0
1660021500000|2022-08-09 05:05:00|902.65|899.85|903.63|900.83|903.63|900.83|902.65|899.85|0
1660021800000|2022-08-09 05:10:00|904.13|901.33|904.24|901.44|905.11|902.31|903.63|900.83|0
1660022100000|2022-08-09 05:15:00|904.13|901.33|904.12|901.32|904.86|902.06|903.63|900.83|0
1660022400000|2022-08-09 05:20:00|904.37|901.57|904.44|901.64|904.57|901.77|903.83|901.03|0
1660022700000|2022-08-09 05:25:00|904.32|901.52|904.81|902.01|905.06|902.26|904.32|901.52|0
1660023000000|2022-08-09 05:30:00|904.57|901.77|905.3|902.5|906.29|903.49|904.32|901.52|0
1660023300000|2022-08-09 05:35:00|905.06|902.26|904.07|901.27|905.55|902.75|903.82|901.02|0
1660023600000|2022-08-09 05:40:00|904.32|901.52|905.06|902.26|905.3|902.5|904.32|901.52|0
1660023900000|2022-08-09 05:45:00|905.3|902.5|905.42|902.62|905.8|903|904.81|902.01|0
1660024200000|2022-08-09 05:50:00|905.3|902.5|904.56|901.76|905.3|902.5|904.32|901.52|0
1660024500000|2022-08-09 05:55:00|904.32|901.52|903.58|900.78|904.68|901.88|903.58|900.78|0
1660024800000|2022-08-09 06:00:00|903.82|901.02|901.6|898.8|903.82|901.02|901.36|898.56|0
1660025100000|2022-08-09 06:05:00|901.72|898.92|900.62|897.82|901.72|898.92|900.13|897.33|0
1660025400000|2022-08-09 06:10:00|900.86|898.06|902.09|899.29|902.34|899.54|900.62|897.82|0
1660025700000|2022-08-09 06:15:00|901.97|899.17|902.09|899.29|902.59|899.79|901.36|898.56|0
1660026000000|2022-08-09 06:20:00|901.85|899.05|899.99|897.19|902.34|899.54|899.99|897.19|0
1660026300000|2022-08-09 06:25:00|900.12|897.32|900.37|897.57|900.86|898.06|899.63|896.83|0
1660026600000|2022-08-09 06:30:00|900.12|897.32|898.64|895.84|901.35|898.55|898.52|895.72|0
1660026900000|2022-08-09 06:35:00|898.52|895.72|899.25|896.45|899.87|897.07|898.52|895.72|0
1660027200000|2022-08-09 06:40:00|899.14|896.34|899.13|896.33|899.38|896.58|898.89|896.09|0
1660027500000|2022-08-09 06:45:00|899.38|896.58|899.13|896.33|899.38|896.58|898.15|895.35|0
1660027800000|2022-08-09 06:50:00|899.38|896.58|900.86|898.06|901.22|898.42|898.64|895.84|0
1660028100000|2022-08-09 06:55:00|901.1|898.3|901.84|899.04|902.09|899.29|900.86|898.06|0
1660028400000|2022-08-09 07:00:00|901.35|898.55|902.5|899.7|904.06|901.26|901.35|898.55|0
1660028700000|2022-08-09 07:05:00|902.19|899.79|904.16|901.76|906.13|903.73|902.19|899.79|0
1660029000000|2022-08-09 07:10:00|904.27|901.87|903.17|900.77|905.26|902.86|902.68|900.28|0
1660029300000|2022-08-09 07:15:00|903.04|900.64|899.23|896.83|903.04|900.64|899.23|896.83|0
1660029600000|2022-08-09 07:20:00|899.47|897.07|896.03|893.63|899.47|897.07|894.3|891.9|0
1660029900000|2022-08-09 07:25:00|896.15|893.75|897.75|895.35|897.75|895.35|895.29|892.89|0
1660030200000|2022-08-09 07:30:00|897.5|895.1|900.7|898.3|900.7|898.3|897.5|895.1|0
1660030500000|2022-08-09 07:35:00|900.46|898.06|898.98|896.58|900.7|898.3|897.5|895.1|0
1660030800000|2022-08-09 07:40:00|899.1|896.7|897.01|894.61|899.47|897.07|897.01|894.61|0
1660031100000|2022-08-09 07:45:00|897.25|894.85|897.5|895.1|898.48|896.08|897.25|894.85|0
1660031400000|2022-08-09 07:50:00|897.37|894.97|897.01|894.61|898.48|896.08|896.27|893.87|0
1660031700000|2022-08-09 07:55:00|897.12|894.72|899.96|897.56|901.44|899.04|897.01|894.61|0
1660032000000|2022-08-09 08:00:00|900.21|897.81|900.21|897.81|901.31|898.91|899.71|897.31|0
1660032300000|2022-08-09 08:05:00|899.96|897.56|895.53|893.13|899.96|897.56|895.53|893.13|0
1660032600000|2022-08-09 08:10:00|895.77|893.37|897.99|895.59|898.23|895.83|895.53|893.13|0
1660032900000|2022-08-09 08:15:00|898.23|895.83|898.97|896.57|899.22|896.82|897|894.6|0
1660033200000|2022-08-09 08:20:00|899.09|896.69|901.8|899.4|901.8|899.4|898.97|896.57|0
1660033500000|2022-08-09 08:25:00|901.68|899.28|902.17|899.77|902.17|899.77|900.2|897.8|0
1660033800000|2022-08-09 08:30:00|901.93|899.53|902.42|900.02|902.91|900.51|900.45|898.05|0
1660034100000|2022-08-09 08:35:00|902.66|900.26|902.91|900.51|903.4|901|901.19|898.79|0
1660034400000|2022-08-09 08:40:00|902.66|900.26|901.55|899.15|903.4|901|901.55|899.15|0
1660034700000|2022-08-09 08:45:00|901.68|899.28|900.45|898.05|902.42|900.02|900.45|898.05|0
1660035000000|2022-08-09 08:50:00|900.2|897.8|900.69|898.29|901.43|899.03|899.71|897.31|0
1660035300000|2022-08-09 08:55:00|900.94|898.54|901.92|899.52|902.17|899.77|900.56|898.16|0
1660035600000|2022-08-09 09:00:00|902.04|899.64|903.64|901.24|904.14|901.74|901.18|898.78|0
1660035900000|2022-08-09 09:05:00|903.52|901.12|903.27|900.87|903.89|901.49|903.02|900.62|0
1660036200000|2022-08-09 09:10:00|903.4|901|903.45|901.05|903.94|901.54|902.71|900.31|0
1660036500000|2022-08-09 09:15:00|903.2|900.8|903.45|901.05|904.19|901.79|902.71|900.31|0
1660036800000|2022-08-09 09:20:00|903.2|900.8|901.72|899.32|903.32|900.92|901.48|899.08|0
1660037100000|2022-08-09 09:25:00|901.84|899.44|900|897.6|901.84|899.44|899.75|897.35|0
1660037400000|2022-08-09 09:30:00|899.75|897.35|900.24|897.84|900.24|897.84|899.01|896.61|0
1660037700000|2022-08-09 09:35:00|900|897.6|899.5|897.1|900.49|898.09|899.26|896.86|0
1660038000000|2022-08-09 09:40:00|899.26|896.86|900.49|898.09|900.73|898.33|898.76|896.36|0
1660038300000|2022-08-09 09:45:00|900.24|897.84|901.47|899.07|901.72|899.32|899.01|896.61|0
1660038600000|2022-08-09 09:50:00|901.72|899.32|899.5|897.1|901.72|899.32|899.5|897.1|0
1660038900000|2022-08-09 09:55:00|899.25|896.85|897.65|895.25|899.5|897.1|897.04|894.64|0
1660039200000|2022-08-09 10:00:00|897.53|895.13|898.39|895.99|898.63|896.23|897.28|894.88|0
1660039500000|2022-08-09 10:05:00|898.51|896.11|896.17|893.77|898.51|896.11|896.17|893.77|0
1660039800000|2022-08-09 10:10:00|896.3|893.9|891.25|888.85|896.3|893.9|891.13|888.73|0
1660040100000|2022-08-09 10:15:00|891.37|888.97|891.62|889.22|891.62|889.22|889.41|887.01|0
1660040400000|2022-08-09 10:20:00|891.37|888.97|889.4|887|891.37|888.97|887.44|885.04|0
1660040700000|2022-08-09 10:25:00|889.16|886.76|888.17|885.77|889.9|887.5|887.44|885.04|0
1660041000000|2022-08-09 10:30:00|888.67|886.27|887.46|885.06|888.91|886.51|886.86|884.46|0
1660041300000|2022-08-09 10:35:00|887.58|885.18|889.18|886.78|889.18|886.78|885.74|883.34|0
1660041600000|2022-08-09 10:40:00|889.43|887.03|887.21|884.81|889.92|887.52|886.97|884.57|0
1660041900000|2022-08-09 10:45:00|887.46|885.06|886.72|884.32|888.32|885.92|885.25|882.85|0
1660042200000|2022-08-09 10:50:00|886.84|884.44|886.72|884.32|887.21|884.81|885.25|882.85|0
1660042500000|2022-08-09 10:55:00|886.47|884.07|888.69|886.29|888.69|886.29|885.49|883.09|0
1660042800000|2022-08-09 11:00:00|888.93|886.53|891.15|888.75|891.64|889.24|888.69|886.29|0
1660043100000|2022-08-09 11:05:00|891.02|888.62|889.42|887.02|891.39|888.99|889.42|887.02|0
1660043400000|2022-08-09 11:10:00|889.3|886.9|890.41|888.01|891.39|888.99|889.3|886.9|0
1660043700000|2022-08-09 11:15:00|890.28|887.88|890.16|887.76|891.51|889.11|889.42|887.02|0
1660044000000|2022-08-09 11:20:00|890.03|887.63|889.17|886.77|891.02|888.62|888.68|886.28|0
1660044300000|2022-08-09 11:25:00|889.05|886.65|886.47|884.07|889.05|886.65|885.48|883.08|0
1660044600000|2022-08-09 11:30:00|885.48|883.08|888.68|886.28|888.68|886.28|884.62|882.22|0
1660044900000|2022-08-09 11:35:00|888.8|886.4|886.71|884.31|889.42|887.02|886.22|883.82|0
1660045200000|2022-08-09 11:40:00|886.96|884.56|879.83|877.43|887.2|884.8|879.58|877.18|0
1660045500000|2022-08-09 11:45:00|880.07|877.67|881.3|878.9|881.55|879.15|879.83|877.43|0
1660045800000|2022-08-09 11:50:00|881.06|878.66|882.53|880.13|882.78|880.38|880.32|877.92|0
1660046100000|2022-08-09 11:55:00|882.28|879.88|881.05|878.65|882.77|880.37|880.93|878.53|0
1660046400000|2022-08-09 12:00:00|880.93|878.53|882.77|880.37|883.27|880.87|880.56|878.16|0
1660046700000|2022-08-09 12:05:00|882.89|880.49|879.58|877.18|883.02|880.62|879.58|877.18|0
1660047000000|2022-08-09 12:10:00|879.82|877.42|880.56|878.16|880.81|878.41|878.1|875.7|0
1660047300000|2022-08-09 12:15:00|880.8|878.4|882.28|879.88|882.77|880.37|880.8|878.4|0
1660047600000|2022-08-09 12:20:00|882.52|880.12|885.97|883.57|885.97|883.57|882.52|880.12|0
1660047900000|2022-08-09 12:25:00|886.21|883.81|885.47|883.07|886.46|884.06|885.23|882.83|0
1660048200000|2022-08-09 12:30:00|885.23|882.83|887.69|885.29|887.93|885.53|883.01|880.61|0
1660048500000|2022-08-09 12:35:00|886.7|884.3|887.19|884.79|887.69|885.29|886.21|883.81|0
1660048800000|2022-08-09 12:40:00|887.44|885.04|886.45|884.05|888.18|885.78|885.96|883.56|0
1660049100000|2022-08-09 12:45:00|886.7|884.3|886.45|884.05|887.93|885.53|885.96|883.56|0
1660049400000|2022-08-09 12:50:00|886.21|883.81|886.94|884.54|887.19|884.79|884.73|882.33|0
1660049700000|2022-08-09 12:55:00|887.19|884.79|885.96|883.56|887.44|885.04|885.96|883.56|0
1660050000000|2022-08-09 13:00:00|885.83|883.43|886.7|884.3|887.06|884.66|884.24|881.84|0
1660050300000|2022-08-09 13:05:00|886.45|884.05|886.45|884.05|887.68|885.28|884.73|882.33|0
1660050600000|2022-08-09 13:10:00|886.7|884.3|884.97|882.57|887.19|884.79|884.48|882.08|0
1660050900000|2022-08-09 13:15:00|885.22|882.82|883.5|881.1|885.22|882.82|882.02|879.62|0
1660051200000|2022-08-09 13:20:00|883.25|880.85|886.94|884.54|886.94|884.54|883.12|880.72|0
1660051500000|2022-08-09 13:25:00|886.69|884.29|887.43|885.03|887.92|885.52|884.48|882.08|0
1660051800000|2022-08-09 13:30:00|886.94|884.54|884.23|881.83|891.86|889.46|880.54|878.14|0
1660052100000|2022-08-09 13:35:00|884.72|882.32|885.22|882.82|890.14|887.74|882.51|880.11|0
1660052400000|2022-08-09 13:40:00|885.95|883.55|889.15|886.75|891.12|888.72|884.72|882.32|0
1660052700000|2022-08-09 13:45:00|889.4|887|885.21|882.81|891.86|889.46|883.98|881.58|0
1660053000000|2022-08-09 13:50:00|884.72|882.32|877.84|875.44|887.92|885.52|876.85|874.45|0
1660053300000|2022-08-09 13:55:00|879.07|876.67|877.1|874.7|879.31|876.91|874.89|872.49|0
1660053600000|2022-08-09 14:00:00|876.12|873.72|876.62|874.22|877.59|875.19|873.9|871.5|0
1660053900000|2022-08-09 14:05:00|875.88|873.48|873.42|871.02|876.86|874.46|873.42|871.02|0
1660054200000|2022-08-09 14:10:00|873.05|870.65|878.09|875.69|879.57|877.17|872.93|870.53|0
1660054500000|2022-08-09 14:15:00|876.86|874.46|879.82|877.42|881.29|878.89|876.86|874.46|0
1660054800000|2022-08-09 14:20:00|879.93|877.53|874.65|872.25|882.28|879.88|874.16|871.76|0
1660055100000|2022-08-09 14:25:00|874.89|872.49|881.9|879.5|881.9|879.5|874.89|872.49|0
1660055400000|2022-08-09 14:30:00|881.78|879.38|884.49|882.09|885.47|883.07|879.32|876.92|0
1660055700000|2022-08-09 14:35:00|884.24|881.84|882.76|880.36|884.49|882.09|880.8|878.4|0
1660056000000|2022-08-09 14:40:00|883.01|880.61|882.76|880.36|884.24|881.84|880.3|877.9|0
1660056300000|2022-08-09 14:45:00|882.52|880.12|883.75|881.35|883.99|881.59|878.58|876.18|0
1660056600000|2022-08-09 14:50:00|883.99|881.59|880.3|877.9|885.96|883.56|880.3|877.9|0
1660056900000|2022-08-09 14:55:00|880.79|878.39|878.33|875.93|880.79|878.39|876.86|874.46|0
1660057200000|2022-08-09 15:00:00|878.58|876.18|869.23|866.83|878.58|876.18|869.23|866.83|0
1660057500000|2022-08-09 15:05:00|868.99|866.59|873.06|870.66|875.02|872.62|868.74|866.34|0
1660057800000|2022-08-09 15:10:00|872.81|870.41|881.91|879.51|881.91|879.51|872.07|869.67|0
1660058100000|2022-08-09 15:15:00|882.15|879.75|885.1|882.7|887.32|884.92|880.68|878.28|0
1660058400000|2022-08-09 15:20:00|885.35|882.95|884.61|882.21|887.07|884.67|884.12|881.72|0
1660058700000|2022-08-09 15:25:00|884.86|882.46|884.36|881.96|888.06|885.66|883.63|881.23|0
1660059000000|2022-08-09 15:30:00|884.61|882.21|881.41|879.01|885.1|882.7|880.67|878.27|0
1660059300000|2022-08-09 15:35:00|881.66|879.26|881.41|879.01|883.87|881.47|880.43|878.03|0
1660059600000|2022-08-09 15:40:00|881.16|878.76|881.16|878.76|884.85|882.45|880.92|878.52|0
1660059900000|2022-08-09 15:45:00|880.92|878.52|881.9|879.5|884.11|881.71|880.67|878.27|0
1660060200000|2022-08-09 15:50:00|881.65|879.25|882.39|879.99|883.62|881.22|877.23|874.83|0
1660060500000|2022-08-09 15:55:00|882.15|879.75|878.46|876.06|883.13|880.73|877.96|875.56|0
1660060800000|2022-08-09 16:00:00|878.21|875.81|878.95|876.55|879.93|877.53|875.26|872.86|0
1660061100000|2022-08-09 16:05:00|879.19|876.79|877.96|875.56|880.67|878.27|877.96|875.56|0
1660061400000|2022-08-09 16:10:00|878.21|875.81|875.99|873.59|878.94|876.54|875.75|873.35|0
1660061700000|2022-08-09 16:15:00|876.49|874.09|875.17|872.77|877.87|875.47|875.17|872.77|0
1660062000000|2022-08-09 16:20:00|875.41|873.01|873.2|870.8|877.13|874.73|872.46|870.06|0
1660062300000|2022-08-09 16:25:00|873.32|870.92|871.23|868.83|875.9|873.5|870.25|867.85|0
1660062600000|2022-08-09 16:30:00|870.5|868.1|871.72|869.32|873.2|870.8|870.5|868.1|0
1660062900000|2022-08-09 16:35:00|871.48|869.08|873.93|871.53|874.43|872.03|870.5|868.1|0
1660063200000|2022-08-09 16:40:00|873.69|871.29|872.7|870.3|873.69|871.29|871.23|868.83|0
1660063500000|2022-08-09 16:45:00|872.21|869.81|872.21|869.81|873.2|870.8|870|867.6|0
1660063800000|2022-08-09 16:50:00|872.46|870.06|871.72|869.32|872.7|870.3|870|867.6|0
1660064100000|2022-08-09 16:55:00|871.97|869.57|874.18|871.78|874.18|871.78|870.98|868.58|0
1660064400000|2022-08-09 17:00:00|874.42|872.02|875.89|873.49|876.39|873.99|874.42|872.02|0
1660064700000|2022-08-09 17:05:00|875.65|873.25|873.44|871.04|876.88|874.48|870.98|868.58|0
1660065000000|2022-08-09 17:10:00|872.95|870.55|875.16|872.76|875.89|873.49|871.23|868.83|0
1660065300000|2022-08-09 17:15:00|875.4|873|876.38|873.98|878.1|875.7|874.17|871.77|0
1660065600000|2022-08-09 17:20:00|876.63|874.23|877.36|874.96|878.1|875.7|875.89|873.49|0
1660065900000|2022-08-09 17:25:00|877.12|874.72|877.36|874.96|877.86|875.46|875.15|872.75|0
1660066200000|2022-08-09 17:30:00|877.12|874.72|875.15|872.75|877.36|874.96|874.66|872.26|0
1660066500000|2022-08-09 17:35:00|875.4|873|872.69|870.29|875.4|873|872.45|870.05|0
1660066800000|2022-08-09 17:40:00|872.45|870.05|871.71|869.31|873.43|871.03|868.52|866.12|0
1660067100000|2022-08-09 17:45:00|871.47|869.07|873.43|871.03|873.67|871.27|869.25|866.85|0
1660067400000|2022-08-09 17:50:00|872.94|870.54|873.43|871.03|874.66|872.26|871.71|869.31|0
1660067700000|2022-08-09 17:55:00|873.67|871.27|877.98|875.58|879.95|877.55|873.67|871.27|0
1660068000000|2022-08-09 18:00:00|877.73|875.33|878.72|876.32|880.44|878.04|877.49|875.09|0
1660068300000|2022-08-09 18:05:00|878.47|876.07|878.72|876.32|880.44|878.04|877.98|875.58|0
1660068600000|2022-08-09 18:10:00|878.47|876.07|877.73|875.33|878.96|876.56|876.99|874.59|0
1660068900000|2022-08-09 18:15:00|877.49|875.09|871.09|868.69|877.73|875.33|870.36|867.96|0
1660069200000|2022-08-09 18:20:00|870.6|868.2|868.88|866.48|872.08|869.68|868.39|865.99|0
1660069500000|2022-08-09 18:25:00|869.13|866.73|868.39|865.99|870.36|867.96|867.9|865.5|0
1660069800000|2022-08-09 18:30:00|868.14|865.74|869.37|866.97|870.6|868.2|867.65|865.25|0
1660070100000|2022-08-09 18:35:00|869.62|867.22|870.84|868.44|871.34|868.94|868.14|865.74|0
1660070400000|2022-08-09 18:40:00|871.34|868.94|870.35|867.95|871.34|868.94|869.61|867.21|0
1660070700000|2022-08-09 18:45:00|870.84|868.44|874.04|871.64|874.53|872.13|870.84|868.44|0
1660071000000|2022-08-09 18:50:00|874.28|871.88|876.74|874.34|879.2|876.8|873.79|871.39|0
1660071300000|2022-08-09 18:55:00|876.99|874.59|875.51|873.11|879.2|876.8|875.51|873.11|0
1660071600000|2022-08-09 19:00:00|875.26|872.86|874.53|872.13|877.72|875.32|874.28|871.88|0
1660071900000|2022-08-09 19:05:00|874.77|872.37|875.75|873.35|876.25|873.85|873.3|870.9|0
1660072200000|2022-08-09 19:10:00|875.51|873.11|873.54|871.14|875.51|873.11|873.05|870.65|0
1660072500000|2022-08-09 19:15:00|873.79|871.39|877.47|875.07|877.72|875.32|873.54|871.14|0
1660072800000|2022-08-09 19:20:00|876.98|874.58|881.16|878.76|881.65|879.25|876.98|874.58|0
1660073100000|2022-08-09 19:25:00|881.41|879.01|880.18|877.78|882.39|879.99|879.69|877.29|0
1660073400000|2022-08-09 19:30:00|879.69|877.29|879.44|877.04|881.65|879.25|878.95|876.55|0
1660073700000|2022-08-09 19:35:00|879.68|877.28|879.19|876.79|880.67|878.27|877.96|875.56|0
1660074000000|2022-08-09 19:40:00|878.95|876.55|875.26|872.86|880.67|878.27|875.01|872.61|0
1660074300000|2022-08-09 19:45:00|875.5|873.1|876.73|874.33|876.98|874.58|873.29|870.89|0
1660074600000|2022-08-09 19:50:00|876.98|874.58|876.98|874.58|880.67|878.27|875.99|873.59|0
1660074900000|2022-08-09 19:55:00|877.22|874.82|878.7|876.3|878.94|876.54|874.27|871.87|0
1660075200000|2022-08-09 20:00:00|879.19|876.79|882.14|879.74|882.88|880.48|879.19|876.79|0
1660075500000|2022-08-09 20:05:00|883.12|880.72|881.4|879|883.12|880.72|880.91|878.51|0
1660075800000|2022-08-09 20:10:00|881.65|879.25|881.89|879.49|882.63|880.23|881.4|879|0
1660076100000|2022-08-09 20:15:00|882.09|879.29|880.86|878.06|882.09|879.29|880.12|877.32|0
1660076400000|2022-08-09 20:20:00|881.11|878.31|881.84|879.04|881.84|879.04|880.86|878.06|0
1660076700000|2022-08-09 20:25:00|881.72|878.92|882.09|879.29|882.09|879.29|881.35|878.55|0
1660077000000|2022-08-09 20:30:00|881.96|879.16|881.6|878.8|882.09|879.29|881.35|878.55|0
1660077300000|2022-08-09 20:35:00|881.84|879.04|882.33|879.53|882.33|879.53|881.6|878.8|0
1660077600000|2022-08-09 20:40:00|882.09|879.29|882.45|879.65|882.58|879.78|882.09|879.29|0
1660077900000|2022-08-09 20:45:00|882.33|879.53|882.58|879.78|882.82|880.02|881.59|878.79|0
1660078200000|2022-08-09 20:50:00|882.7|879.9|882.82|880.02|882.82|880.02|882.08|879.28|0
1660078500000|2022-08-09 20:55:00|883.07|880.27|883.68|880.88|883.81|881.01|882.82|880.02|0
1660078800000|2022-08-09 21:00:00|883.47|880.67|884.37|881.57|884.61|881.81|883.47|880.67|0
1660079100000|2022-08-09 21:05:00|884.55|881.75|884.12|881.32|884.58|881.78|884.12|881.32|0
1660079400000|2022-08-09 21:10:00|883.86|881.06|883.72|880.92|883.86|881.06|883.72|880.92|0
1660079700000|2022-08-09 21:15:00|883.65|880.85|883.64|880.84|883.72|880.92|883.58|880.78|0
1660080000000|2022-08-09 21:20:00|883.72|880.92|883.64|880.84|883.72|880.92|883.64|880.84|0
1660080300000|2022-08-09 21:25:00|883.57|880.77|883.32|880.52|883.57|880.77|883.32|880.52|0
1660080600000|2022-08-09 21:30:00|883.29|880.49|883.29|880.49|883.36|880.56|883.29|880.49|0
1660080900000|2022-08-09 21:35:00|883.25|880.45|883.32|880.52|883.36|880.56|883.25|880.45|0
1660081200000|2022-08-09 21:40:00|883.21|880.41|883.07|880.27|883.25|880.45|883.07|880.27|0
1660081500000|2022-08-09 21:45:00|883.18|880.38|883.18|880.38|883.29|880.49|883.03|880.23|0
1660081800000|2022-08-09 21:50:00|883.14|880.34|882.57|879.77|883.14|880.34|882.53|879.73|0
1660082100000|2022-08-09 21:55:00|882.6|879.8|882.74|879.94|883.03|880.23|882.6|879.8|0
1660082400000|2022-08-09 22:00:00|882.93|880.13|881.83|879.03|883.18|880.38|880.84|878.04|0
1660082700000|2022-08-09 22:05:00|882.07|879.27|881.58|878.78|882.32|879.52|881.33|878.53|0
1660083000000|2022-08-09 22:10:00|881.7|878.9|881.82|879.02|882.32|879.52|880.84|878.04|0
1660083300000|2022-08-09 22:15:00|882.07|879.27|882.81|880.01|883.05|880.25|881.82|879.02|0
1660083600000|2022-08-09 22:20:00|883.05|880.25|882.81|880.01|883.3|880.5|882.68|879.88|0
1660083900000|2022-08-09 22:25:00|883.05|880.25|883.17|880.37|883.3|880.5|882.31|879.51|0
1660084200000|2022-08-09 22:30:00|883.3|880.5|881.82|879.02|883.3|880.5|881.08|878.28|0
1660084500000|2022-08-09 22:35:00|881.69|878.89|881.08|878.28|881.82|879.02|880.84|878.04|0
1660084800000|2022-08-09 22:40:00|881.33|878.53|881.08|878.28|881.45|878.65|880.84|878.04|0
1660085100000|2022-08-09 22:45:00|881.33|878.53|881.57|878.77|881.82|879.02|881.33|878.53|0
1660085400000|2022-08-09 22:50:00|881.33|878.53|882.06|879.26|882.06|879.26|881.33|878.53|0
1660085700000|2022-08-09 22:55:00|882.31|879.51|881.32|878.52|882.31|879.51|881.32|878.52|0
1660086000000|2022-08-09 23:00:00|881.08|878.28|883.05|880.25|883.05|880.25|880.59|877.79|0
1660086300000|2022-08-09 23:05:00|882.92|880.12|882.55|879.75|883.05|880.25|882.31|879.51|0
1660086600000|2022-08-09 23:10:00|882.8|880|883.29|880.49|883.29|880.49|882.8|880|0
1660086900000|2022-08-09 23:15:00|883.16|880.36|882.67|879.87|883.29|880.49|882.55|879.75|0
1660087200000|2022-08-09 23:20:00|882.8|880|881.57|878.77|883.78|880.98|881.57|878.77|0
1660087500000|2022-08-09 23:25:00|881.68|878.88|881.81|879.01|882.3|879.5|881.32|878.52|0
1660087800000|2022-08-09 23:30:00|881.57|878.77|881.56|878.76|881.93|879.13|881.32|878.52|0
1660088100000|2022-08-09 23:35:00|881.81|879.01|881.56|878.76|881.81|879.01|881.32|878.52|0
1660088400000|2022-08-09 23:40:00|881.68|878.88|881.07|878.27|881.68|878.88|880.82|878.02|0
1660088700000|2022-08-09 23:45:00|881.32|878.52|882.05|879.25|882.3|879.5|881.07|878.27|0
1660089000000|2022-08-09 23:50:00|882.3|879.5|882.79|879.99|883.04|880.24|881.81|879.01|0
1660089300000|2022-08-09 23:55:00|882.55|879.75|883.28|880.48|883.53|880.73|881.81|879.01|0
1660089600000|2022-08-10 00:00:00|882.54|879.74|879.35|876.55|884.02|881.22|878.85|876.05|0
1660089900000|2022-08-10 00:05:00|879.1|876.3|876.88|874.08|879.1|876.3|874.92|872.12|0
1660090200000|2022-08-10 00:10:00|876.64|873.84|876.02|873.22|877.38|874.58|875.9|873.1|0
1660090500000|2022-08-10 00:15:00|876.15|873.35|876.64|873.84|877.38|874.58|875.41|872.61|0
1660090800000|2022-08-10 00:20:00|876.39|873.59|876.75|873.95|877.37|874.57|875.9|873.1|0
1660091100000|2022-08-10 00:25:00|876.88|874.08|875.52|872.72|876.88|874.08|875.52|872.72|0
1660091400000|2022-08-10 00:30:00|875.4|872.6|876.14|873.34|876.88|874.08|875.4|872.6|0
1660091700000|2022-08-10 00:35:00|875.89|873.09|876.38|873.58|876.63|873.83|875.4|872.6|0
1660092000000|2022-08-10 00:40:00|876.25|873.45|875.52|872.72|877.37|874.57|875.4|872.6|0
1660092300000|2022-08-10 00:45:00|875.4|872.6|875.4|872.6|875.64|872.84|874.91|872.11|0
1660092600000|2022-08-10 00:50:00|875.64|872.84|875.15|872.35|876.13|873.33|874.9|872.1|0
1660092900000|2022-08-10 00:55:00|875.27|872.47|874.9|872.1|876.13|873.33|874.9|872.1|0
1660093200000|2022-08-10 01:00:00|875.15|872.35|878.84|876.04|878.84|876.04|875.15|872.35|0
1660093500000|2022-08-10 01:05:00|878.59|875.79|879.45|876.65|879.82|877.02|878.35|875.55|0
1660093800000|2022-08-10 01:10:00|879.57|876.77|880.07|877.27|880.8|878|879.33|876.53|0
1660094100000|2022-08-10 01:15:00|880.31|877.51|881.29|878.49|881.54|878.74|879.57|876.77|0
1660094400000|2022-08-10 01:20:00|881.54|878.74|881.54|878.74|881.9|879.1|880.56|877.76|0
1660094700000|2022-08-10 01:25:00|881.79|878.99|881.05|878.25|882.28|879.48|880.56|877.76|0
1660095000000|2022-08-10 01:30:00|880.92|878.12|881.05|878.25|881.29|878.49|880.06|877.26|0
1660095300000|2022-08-10 01:35:00|880.92|878.12|882.28|879.48|882.28|879.48|880.92|878.12|0
1660095600000|2022-08-10 01:40:00|882.15|879.35|881.29|878.49|882.28|879.48|880.31|877.51|0
1660095900000|2022-08-10 01:45:00|881.54|878.74|881.65|878.85|881.78|878.98|880.8|878|0
1660096200000|2022-08-10 01:50:00|881.54|878.74|879.81|877.01|881.54|878.74|879.81|877.01|0
1660096500000|2022-08-10 01:55:00|880.06|877.26|879.07|876.27|880.55|877.75|878.83|876.03|0
1660096800000|2022-08-10 02:00:00|878.83|876.03|878.95|876.15|879.44|876.64|878.83|876.03|0
1660097100000|2022-08-10 02:05:00|878.83|876.03|879.81|877.01|880.06|877.26|878.33|875.53|0
1660097400000|2022-08-10 02:10:00|879.93|877.13|878.33|875.53|880.06|877.26|878.09|875.29|0
1660097700000|2022-08-10 02:15:00|878.09|875.29|877.71|874.91|878.33|875.53|877.35|874.55|0
1660098000000|2022-08-10 02:20:00|877.84|875.04|876.61|873.81|878.58|875.78|876.61|873.81|0
1660098300000|2022-08-10 02:25:00|876.36|873.56|877.96|875.16|878.08|875.28|875.63|872.83|0
1660098600000|2022-08-10 02:30:00|878.08|875.28|874.89|872.09|878.08|875.28|874.64|871.84|0
1660098900000|2022-08-10 02:35:00|874.76|871.96|876.36|873.56|876.36|873.56|874.76|871.96|0
1660099200000|2022-08-10 02:40:00|876.12|873.32|874.88|872.08|876.72|873.92|874.88|872.08|0
1660099500000|2022-08-10 02:45:00|875.13|872.33|875.62|872.82|875.62|872.82|874.15|871.35|0
1660099800000|2022-08-10 02:50:00|875.38|872.58|877.83|875.03|878.08|875.28|875.38|872.58|0
1660100100000|2022-08-10 02:55:00|877.59|874.79|877.34|874.54|878.08|875.28|877.1|874.3|0
1660100400000|2022-08-10 03:00:00|877.59|874.79|878.08|875.28|878.57|875.77|877.34|874.54|0
1660100700000|2022-08-10 03:05:00|877.83|875.03|877.59|874.79|878.08|875.28|877.59|874.79|0
1660101000000|2022-08-10 03:10:00|877.7|874.9|877.83|875.03|877.83|875.03|877.34|874.54|0
1660101300000|2022-08-10 03:15:00|877.58|874.78|877.34|874.54|877.83|875.03|877.34|874.54|0
1660101600000|2022-08-10 03:20:00|877.58|874.78|876.35|873.55|877.83|875.03|876.11|873.31|0
1660101900000|2022-08-10 03:25:00|876.6|873.8|876.35|873.55|876.6|873.8|876.11|873.31|0
1660102200000|2022-08-10 03:30:00|876.6|873.8|876.84|874.04|877.34|874.54|876.35|873.55|0
1660102500000|2022-08-10 03:35:00|877.09|874.29|877.33|874.53|877.33|874.53|876.6|873.8|0
1660102800000|2022-08-10 03:40:00|877.09|874.29|877.83|875.03|877.83|875.03|876.84|874.04|0
1660103100000|2022-08-10 03:45:00|878.07|875.27|877.82|875.02|878.32|875.52|877.33|874.53|0
1660103400000|2022-08-10 03:50:00|877.94|875.14|877.33|874.53|877.94|875.14|877.33|874.53|0
1660103700000|2022-08-10 03:55:00|877.09|874.29|875.85|873.05|877.33|874.53|875.48|872.68|0
1660104000000|2022-08-10 04:00:00|876.1|873.3|878.07|875.27|878.07|875.27|876.1|873.3|0
1660104300000|2022-08-10 04:05:00|877.82|875.02|877.41|874.61|877.94|875.14|877.34|874.54|0
1660104600000|2022-08-10 04:10:00|877.66|874.86|877.91|875.11|878.15|875.35|877.41|874.61|0
1660104900000|2022-08-10 04:15:00|877.78|874.98|877.41|874.61|877.78|874.98|877.17|874.37|0
1660105200000|2022-08-10 04:20:00|877.66|874.86|876.92|874.12|877.9|875.1|876.92|874.12|0
1660105500000|2022-08-10 04:25:00|877.17|874.37|877.17|874.37|877.17|874.37|876.67|873.87|0
1660105800000|2022-08-10 04:30:00|877.28|874.48|877.53|874.73|877.66|874.86|877.04|874.24|0
1660106100000|2022-08-10 04:35:00|877.41|874.61|877.9|875.1|878.15|875.35|877.41|874.61|0
1660106400000|2022-08-10 04:40:00|878.15|875.35|878.15|875.35|878.15|875.35|878.02|875.22|0
1660106700000|2022-08-10 04:45:00|878.64|875.84|878.15|875.35|878.64|875.84|878.15|875.35|0
1660107000000|2022-08-10 04:50:00|878.02|875.22|877.9|875.1|878.15|875.35|877.65|874.85|0
1660107300000|2022-08-10 04:55:00|877.65|874.85|877.9|875.1|877.9|875.1|877.41|874.61|0
1660107600000|2022-08-10 05:00:00|877.65|874.85|876.67|873.87|878.14|875.34|876.67|873.87|0
1660107900000|2022-08-10 05:05:00|876.91|874.11|876.91|874.11|877.16|874.36|876.42|873.62|0
1660108200000|2022-08-10 05:10:00|876.78|873.98|876.78|873.98|877.16|874.36|876.67|873.87|0
1660108500000|2022-08-10 05:15:00|876.67|873.87|875.8|873|876.91|874.11|875.68|872.88|0
1660108800000|2022-08-10 05:20:00|875.68|872.88|875.68|872.88|875.93|873.13|875.43|872.63|0
1660109100000|2022-08-10 05:25:00|875.43|872.63|875.68|872.88|875.8|873|875.43|872.63|0
1660109400000|2022-08-10 05:30:00|875.92|873.12|876.17|873.37|876.66|873.86|875.92|873.12|0
1660109700000|2022-08-10 05:35:00|876.29|873.49|874.94|872.14|876.42|873.62|874.94|872.14|0
1660110000000|2022-08-10 05:40:00|875.06|872.26|874.94|872.14|875.19|872.39|874.69|871.89|0
1660110300000|2022-08-10 05:45:00|874.69|871.89|873.95|871.15|874.69|871.89|873.46|870.66|0
1660110600000|2022-08-10 05:50:00|874.07|871.27|873.09|870.29|874.07|871.27|872.97|870.17|0
1660110900000|2022-08-10 05:55:00|872.97|870.17|872.97|870.17|873.46|870.66|872.97|870.17|0
1660111200000|2022-08-10 06:00:00|872.72|869.92|870.02|867.22|872.72|869.92|870.02|867.22|0
1660111500000|2022-08-10 06:05:00|870.14|867.34|870.76|867.96|872.23|869.43|870.02|867.22|0
1660111800000|2022-08-10 06:10:00|871|868.2|871.74|868.94|872.47|869.67|870.26|867.46|0
1660112100000|2022-08-10 06:15:00|871.98|869.18|872.59|869.79|872.59|869.79|870.75|867.95|0
1660112400000|2022-08-10 06:20:00|872.47|869.67|871.36|868.56|873.21|870.41|871.24|868.44|0
1660112700000|2022-08-10 06:25:00|871.49|868.69|869.77|866.97|871.49|868.69|869.77|866.97|0
1660113000000|2022-08-10 06:30:00|870.01|867.21|870.26|867.46|871.73|868.93|870.01|867.21|0
1660113300000|2022-08-10 06:35:00|870.5|867.7|873.21|870.41|873.45|870.65|870.5|867.7|0
1660113600000|2022-08-10 06:40:00|872.96|870.16|874.19|871.39|874.19|871.39|872.72|869.92|0
1660113900000|2022-08-10 06:45:00|873.94|871.14|874.24|871.44|874.61|871.81|873.75|870.95|0
1660114200000|2022-08-10 06:50:00|874.49|871.69|874.61|871.81|874.74|871.94|873.75|870.95|0
1660114500000|2022-08-10 06:55:00|874.73|871.93|874.24|871.44|875.23|872.43|874.24|871.44|0
1660114800000|2022-08-10 07:00:00|873.87|871.07|873.01|870.21|874.73|871.93|871.54|868.74|0
1660115100000|2022-08-10 07:05:00|872.93|870.53|870.35|867.95|874.78|872.38|868.39|865.99|0
1660115400000|2022-08-10 07:10:00|870.11|867.71|874.29|871.89|875.27|872.87|869.62|867.22|0
1660115700000|2022-08-10 07:15:00|874.53|872.13|875.51|873.11|876.5|874.1|874.29|871.89|0
1660116000000|2022-08-10 07:20:00|875.76|873.36|876|873.6|877.48|875.08|875.76|873.36|0
1660116300000|2022-08-10 07:25:00|876.12|873.72|878.22|875.82|878.95|876.55|875.51|873.11|0
1660116600000|2022-08-10 07:30:00|878.33|875.93|879.44|877.04|880.92|878.52|878.33|875.93|0
1660116900000|2022-08-10 07:35:00|879.69|877.29|878.71|876.31|880.67|878.27|878.46|876.06|0
1660117200000|2022-08-10 07:40:00|878.58|876.18|878.09|875.69|879.2|876.8|877.72|875.32|0
1660117500000|2022-08-10 07:45:00|878.46|876.06|881.16|878.76|881.16|878.76|877.97|875.57|0
1660117800000|2022-08-10 07:50:00|881.53|879.13|882.26|879.86|883.38|880.98|880.92|878.52|0
1660118100000|2022-08-10 07:55:00|882.15|879.75|880.87|878.47|882.64|880.24|879.93|877.53|0
1660118400000|2022-08-10 08:00:00|880.37|877.97|881.6|879.2|882.34|879.94|879.64|877.24|0
1660118700000|2022-08-10 08:05:00|881.72|879.32|881.85|879.45|882.83|880.43|880.86|878.46|0
1660119000000|2022-08-10 08:10:00|882.09|879.69|882.83|880.43|883.32|880.92|882.09|879.69|0
1660119300000|2022-08-10 08:15:00|883.07|880.67|881.35|878.95|883.19|880.79|881.35|878.95|0
1660119600000|2022-08-10 08:20:00|881.6|879.2|884.79|882.39|885.29|882.89|881.23|878.83|0
1660119900000|2022-08-10 08:25:00|884.55|882.15|885.78|883.38|885.78|883.38|883.81|881.41|0
1660120200000|2022-08-10 08:30:00|887.01|884.61|889.61|887.21|890.23|887.83|886.51|884.11|0
1660120500000|2022-08-10 08:35:00|889.74|887.34|888.53|886.13|890.5|888.1|888.29|885.89|0
1660120800000|2022-08-10 08:40:00|888.65|886.25|892.22|889.82|894.19|891.79|888.65|886.25|0
1660121100000|2022-08-10 08:45:00|892.09|889.69|892.71|890.31|893.2|890.8|891.6|889.2|0
1660121400000|2022-08-10 08:50:00|892.96|890.56|892.46|890.06|892.96|890.56|891.97|889.57|0
1660121700000|2022-08-10 08:55:00|892.71|890.31|891.6|889.2|892.96|890.56|890.99|888.59|0
1660122000000|2022-08-10 09:00:00|891.73|889.33|892.95|890.55|893.45|891.05|890.25|887.85|0
1660122300000|2022-08-10 09:05:00|893.2|890.8|890.25|887.85|893.2|890.8|889.87|887.47|0
1660122600000|2022-08-10 09:10:00|890.37|887.97|890.69|888.29|891.42|889.02|890.25|887.85|0
1660122900000|2022-08-10 09:15:00|890.44|888.04|890.44|888.04|890.93|888.53|889.95|887.55|0
1660123200000|2022-08-10 09:20:00|890.19|887.79|889.21|886.81|890.19|887.79|889.21|886.81|0
1660123500000|2022-08-10 09:25:00|888.96|886.56|889.21|886.81|889.7|887.3|888.47|886.07|0
1660123800000|2022-08-10 09:30:00|889.08|886.68|888.96|886.56|889.45|887.05|888.47|886.07|0
1660124100000|2022-08-10 09:35:00|889.21|886.81|888.22|885.82|889.21|886.81|887.98|885.58|0
1660124400000|2022-08-10 09:40:00|888.47|886.07|888.47|886.07|889.2|886.8|887.97|885.57|0
1660124700000|2022-08-10 09:45:00|888.71|886.31|887.97|885.57|888.96|886.56|887.97|885.57|0
1660125000000|2022-08-10 09:50:00|888.09|885.69|887.48|885.08|888.09|885.69|886.5|884.1|0
1660125300000|2022-08-10 09:55:00|887.73|885.33|889.2|886.8|889.2|886.8|887.48|885.08|0
1660125600000|2022-08-10 10:00:00|889.07|886.67|887.6|885.2|889.2|886.8|887.23|884.83|0
1660125900000|2022-08-10 10:05:00|887.72|885.32|887.23|884.83|887.72|885.32|886.74|884.34|0
1660126200000|2022-08-10 10:10:00|886.99|884.59|888.21|885.81|888.21|885.81|886.74|884.34|0
1660126500000|2022-08-10 10:15:00|887.97|885.57|888.46|886.06|890.18|887.78|887.97|885.57|0
1660126800000|2022-08-10 10:20:00|888.71|886.31|888.21|885.81|888.71|886.31|887.35|884.95|0
1660127100000|2022-08-10 10:25:00|888.46|886.06|888.7|886.3|889.44|887.04|888.21|885.81|0
1660127400000|2022-08-10 10:30:00|888.82|886.42|887.72|885.32|888.82|886.42|887.23|884.83|0
1660127700000|2022-08-10 10:35:00|887.59|885.19|887.47|885.07|888.08|885.68|887.23|884.83|0
1660128000000|2022-08-10 10:40:00|887.34|884.94|886|883.6|887.72|885.32|886|883.6|0
1660128300000|2022-08-10 10:45:00|885.87|883.47|885.01|882.61|886.49|884.09|884.88|882.48|0
1660128600000|2022-08-10 10:50:00|885.26|882.86|885.99|883.59|886.49|884.09|885.01|882.61|0
1660128900000|2022-08-10 10:55:00|886.24|883.84|887.22|884.82|888.21|885.81|886.24|883.84|0
1660129200000|2022-08-10 11:00:00|887.47|885.07|888.7|886.3|888.82|886.42|886.24|883.84|0
1660129500000|2022-08-10 11:05:00|888.45|886.05|889.43|887.03|889.93|887.53|888.45|886.05|0
1660129800000|2022-08-10 11:10:00|889.68|887.28|888.2|885.8|889.93|887.53|888.2|885.8|0
1660130100000|2022-08-10 11:15:00|888.45|886.05|888.45|886.05|888.7|886.3|887.47|885.07|0
1660130400000|2022-08-10 11:20:00|888.2|885.8|889.43|887.03|889.92|887.52|887.71|885.31|0
1660130700000|2022-08-10 11:25:00|889.68|887.28|888.25|885.85|889.68|887.28|888.25|885.85|0
1660131000000|2022-08-10 11:30:00|888.37|885.97|890.22|887.82|890.47|888.07|888.01|885.61|0
1660131300000|2022-08-10 11:35:00|889.98|887.58|889.24|886.84|890.22|887.82|888.99|886.59|0
1660131600000|2022-08-10 11:40:00|888.99|886.59|889.73|887.33|889.97|887.57|888.74|886.34|0
1660131900000|2022-08-10 11:45:00|889.97|887.57|889.48|887.08|889.97|887.57|888.74|886.34|0
1660132200000|2022-08-10 11:50:00|889.73|887.33|889.48|887.08|890.71|888.31|889.23|886.83|0
1660132500000|2022-08-10 11:55:00|889.73|887.33|891.69|889.29|891.94|889.54|889.73|887.33|0
1660132800000|2022-08-10 12:00:00|891.94|889.54|892.18|889.78|892.43|890.03|890.71|888.31|0
1660133100000|2022-08-10 12:05:00|892.43|890.03|893.41|891.01|895.38|892.98|892.18|889.78|0
1660133400000|2022-08-10 12:10:00|893.66|891.26|894.64|892.24|895.13|892.73|893.66|891.26|0
1660133700000|2022-08-10 12:15:00|894.89|892.49|893.9|891.5|894.89|892.49|892.43|890.03|0
1660134000000|2022-08-10 12:20:00|893.66|891.26|891.44|889.04|894.64|892.24|891.44|889.04|0
1660134300000|2022-08-10 12:25:00|891.93|889.53|894.02|891.62|897.84|895.44|890.95|888.55|0
1660134600000|2022-08-10 12:30:00|892.92|890.52|943.57|941.17|952.21|949.81|892.92|890.52|0
1660134900000|2022-08-10 12:35:00|943.94|941.54|947.83|945.43|947.96|945.56|943.2|940.8|0
1660135200000|2022-08-10 12:40:00|947.96|945.56|948.95|946.55|953.89|951.49|947.22|944.82|0
1660135500000|2022-08-10 12:45:00|949.19|946.79|951.66|949.26|954.38|951.98|947.22|944.82|0
1660135800000|2022-08-10 12:50:00|951.53|949.13|948.2|945.8|951.66|949.26|947.96|945.56|0
1660136100000|2022-08-10 12:55:00|948.95|946.55|945.73|943.33|949.93|947.53|944.75|942.35|0
1660136400000|2022-08-10 13:00:00|945.24|942.84|947.46|945.06|948.45|946.05|944.01|941.61|0
1660136700000|2022-08-10 13:05:00|946.97|944.57|947.46|945.06|947.96|945.56|945.73|943.33|0
1660137000000|2022-08-10 13:10:00|947.21|944.81|942.77|940.37|947.21|944.81|942.28|939.88|0
1660137300000|2022-08-10 13:15:00|943.02|940.62|947.21|944.81|948.45|946.05|943.02|940.62|0
1660137600000|2022-08-10 13:20:00|946.97|944.57|946.22|943.82|948.2|945.8|945.24|942.84|0
1660137900000|2022-08-10 13:25:00|946.47|944.07|950.92|948.52|953.14|950.74|945.48|943.08|0
1660138200000|2022-08-10 13:30:00|951.9|949.5|943.01|940.61|951.9|949.5|942.27|939.87|0
1660138500000|2022-08-10 13:35:00|943.63|941.23|937.58|935.18|944.49|942.09|937.58|935.18|0
1660138800000|2022-08-10 13:40:00|938.57|936.17|946.47|944.07|947.7|945.3|937.09|934.69|0
1660139100000|2022-08-10 13:45:00|947.21|944.81|952.15|949.75|952.89|950.49|946.96|944.56|0
1660139400000|2022-08-10 13:50:00|952.89|950.49|944.24|941.84|953.14|950.74|944|941.6|0
1660139700000|2022-08-10 13:55:00|944.49|942.09|946.96|944.56|948.2|945.8|942.27|939.87|0
1660140000000|2022-08-10 14:00:00|946.22|943.82|948.69|946.29|950.66|948.26|944|941.6|0
1660140300000|2022-08-10 14:05:00|949.18|946.78|948.48|946.08|950.66|948.26|946.22|943.82|0
1660140600000|2022-08-10 14:10:00|948.73|946.33|942.55|940.15|950.21|947.81|940.82|938.42|0
1660140900000|2022-08-10 14:15:00|942.3|939.9|937.85|935.45|943.78|941.38|937.61|935.21|0
1660141200000|2022-08-10 14:20:00|937.36|934.96|937.85|935.45|939.33|936.93|932.17|929.77|0
1660141500000|2022-08-10 14:25:00|938.1|935.7|941.92|939.52|942.05|939.65|937.97|935.57|0
1660141800000|2022-08-10 14:30:00|941.31|938.91|946.25|943.85|946.5|944.1|940.08|937.68|0
1660142100000|2022-08-10 14:35:00|946.5|944.1|946.25|943.85|947.98|945.58|945.51|943.11|0
1660142400000|2022-08-10 14:40:00|946.5|944.1|950.21|947.81|951.44|949.04|946.01|943.61|0
1660142700000|2022-08-10 14:45:00|950.45|948.05|949.37|946.97|952.19|949.79|948.68|946.28|0
1660143000000|2022-08-10 14:50:00|949.87|947.47|950.36|947.96|952.34|949.94|949.37|946.97|0
1660143300000|2022-08-10 14:55:00|950.48|948.08|952.34|949.94|952.84|950.44|950.11|947.71|0
1660143600000|2022-08-10 15:00:00|952.84|950.44|961.99|959.59|961.99|959.59|952.84|950.44|0
1660143900000|2022-08-10 15:05:00|962.24|959.84|961.5|959.1|964.71|962.31|960.01|957.61|0
1660144200000|2022-08-10 15:10:00|961.74|959.34|957.29|954.89|961.74|959.34|954.57|952.17|0
1660144500000|2022-08-10 15:15:00|957.53|955.13|955.32|952.92|958.03|955.63|953.82|951.42|0
1660144800000|2022-08-10 15:20:00|955.57|953.17|959.04|956.64|959.28|956.88|955.32|952.92|0
1660145100000|2022-08-10 15:25:00|958.79|956.39|957.55|955.15|959.28|956.88|956.81|954.41|0
1660145400000|2022-08-10 15:30:00|957.8|955.4|958.04|955.64|960.77|958.37|957.55|955.15|0
1660145700000|2022-08-10 15:35:00|957.8|955.4|955.07|952.67|958.29|955.89|953.84|951.44|0
1660146000000|2022-08-10 15:40:00|954.83|952.43|957.55|955.15|958.29|955.89|954.83|952.43|0
1660146300000|2022-08-10 15:45:00|957.3|954.9|958.78|956.38|959.53|957.13|955.32|952.92|0
1660146600000|2022-08-10 15:50:00|958.54|956.14|959.77|957.37|960.27|957.87|955.82|953.42|0
1660146900000|2022-08-10 15:55:00|960.02|957.62|960.52|958.12|961.01|958.61|959.03|956.63|0
1660147200000|2022-08-10 16:00:00|960.27|957.87|960.02|957.62|962.25|959.85|959.28|956.88|0
1660147500000|2022-08-10 16:05:00|959.77|957.37|957.3|954.9|959.77|957.37|955.57|953.17|0
1660147800000|2022-08-10 16:10:00|957.55|955.15|956.31|953.91|958.29|955.89|956.31|953.91|0
1660148100000|2022-08-10 16:15:00|956.06|953.66|950.62|948.22|956.8|954.4|949.63|947.23|0
1660148400000|2022-08-10 16:20:00|950.12|947.72|950.37|947.97|951.11|948.71|947.9|945.5|0
1660148700000|2022-08-10 16:25:00|950.62|948.22|952.35|949.95|952.84|950.44|948.64|946.24|0
1660149000000|2022-08-10 16:30:00|952.59|950.19|953.45|951.05|954.08|951.68|951.36|948.96|0
1660149300000|2022-08-10 16:35:00|953.58|951.18|954.08|951.68|955.07|952.67|953.09|950.69|0
1660149600000|2022-08-10 16:40:00|954.32|951.92|954.32|951.92|955.31|952.91|952.35|949.95|0
1660149900000|2022-08-10 16:45:00|954.57|952.17|953.09|950.69|954.82|952.42|951.6|949.2|0
1660150200000|2022-08-10 16:50:00|952.84|950.44|954.57|952.17|955.07|952.67|951.35|948.95|0
1660150500000|2022-08-10 16:55:00|954.82|952.42|955.06|952.66|955.31|952.91|953.09|950.69|0
1660150800000|2022-08-10 17:00:00|955.31|952.91|952.59|950.19|955.31|952.91|951.6|949.2|0
1660151100000|2022-08-10 17:05:00|952.34|949.94|955.31|952.91|955.56|953.16|951.85|949.45|0
1660151400000|2022-08-10 17:10:00|955.56|953.16|957.29|954.89|957.78|955.38|955.56|953.16|0
1660151700000|2022-08-10 17:15:00|957.54|955.14|958.03|955.63|958.77|956.37|956.55|954.15|0
1660152000000|2022-08-10 17:20:00|957.78|955.38|959.27|956.87|959.27|956.87|956.05|953.65|0
1660152300000|2022-08-10 17:25:00|958.77|956.37|954.81|952.41|959.27|956.87|954.57|952.17|0
1660152600000|2022-08-10 17:30:00|954.57|952.17|954.81|952.41|956.3|953.9|952.09|949.69|0
1660152900000|2022-08-10 17:35:00|955.06|952.66|956.79|954.39|956.79|954.39|954.07|951.67|0
1660153200000|2022-08-10 17:40:00|956.54|954.14|958.52|956.12|958.52|956.12|956.05|953.65|0
1660153500000|2022-08-10 17:45:00|958.77|956.37|961.74|959.34|961.74|959.34|958.03|955.63|0
1660153800000|2022-08-10 17:50:00|961.99|959.59|961.49|959.09|962.24|959.84|960.25|957.85|0
1660154100000|2022-08-10 17:55:00|961.74|959.34|958.77|956.37|961.99|959.59|957.28|954.88|0
1660154400000|2022-08-10 18:00:00|959.02|956.62|960.5|958.1|960.5|958.1|957.04|954.64|0
1660154700000|2022-08-10 18:05:00|960.25|957.85|958.52|956.12|960.75|958.35|957.53|955.13|0
1660155000000|2022-08-10 18:10:00|958.27|955.87|955.55|953.15|959.26|956.86|955.55|953.15|0
1660155300000|2022-08-10 18:15:00|955.8|953.4|955.8|953.4|957.28|954.88|955.3|952.9|0
1660155600000|2022-08-10 18:20:00|955.55|953.15|955.8|953.4|957.28|954.88|955.3|952.9|0
1660155900000|2022-08-10 18:25:00|956.04|953.64|955.8|953.4|957.03|954.63|955.3|952.9|0
1660156200000|2022-08-10 18:30:00|956.04|953.64|955.8|953.4|956.29|953.89|952.83|950.43|0
1660156500000|2022-08-10 18:35:00|955.91|953.51|955.79|953.39|957.53|955.13|954.8|952.4|0
1660156800000|2022-08-10 18:40:00|956.04|953.64|956.54|954.14|957.53|955.13|955.55|953.15|0
1660157100000|2022-08-10 18:45:00|956.78|954.38|952.08|949.68|957.03|954.63|952.08|949.68|0
1660157400000|2022-08-10 18:50:00|951.34|948.94|951.83|949.43|953.57|951.17|951.34|948.94|0
1660157700000|2022-08-10 18:55:00|951.59|949.19|949.61|947.21|952.58|950.18|949.11|946.71|0
1660158000000|2022-08-10 19:00:00|949.11|946.71|952.54|950.14|952.57|950.17|948.12|945.72|0
1660158300000|2022-08-10 19:05:00|952.79|950.39|950.06|947.66|953.03|950.63|949.07|946.67|0
1660158600000|2022-08-10 19:10:00|949.82|947.42|953.03|950.63|953.77|951.37|949.82|947.42|0
1660158900000|2022-08-10 19:15:00|953.28|950.88|954.27|951.87|954.76|952.36|951.3|948.9|0
1660159200000|2022-08-10 19:20:00|954.52|952.12|956.74|954.34|956.99|954.59|953.77|951.37|0
1660159500000|2022-08-10 19:25:00|956.5|954.1|957.73|955.33|958.48|956.08|955.75|953.35|0
1660159800000|2022-08-10 19:30:00|956.99|954.59|957.98|955.58|957.98|955.58|956|953.6|0
1660160100000|2022-08-10 19:35:00|957.73|955.33|962.19|959.79|962.68|960.28|957.73|955.33|0
1660160400000|2022-08-10 19:40:00|962.44|960.04|965.41|963.01|965.65|963.25|960.7|958.3|0
1660160700000|2022-08-10 19:45:00|964.91|962.51|962.68|960.28|965.41|963.01|961.44|959.04|0
1660161000000|2022-08-10 19:50:00|962.43|960.03|963.18|960.78|963.42|961.02|959.96|957.56|0
1660161300000|2022-08-10 19:55:00|963.3|960.9|963.43|961.03|964.66|962.26|960.2|957.8|0
1660161600000|2022-08-10 20:00:00|962.69|960.29|961.45|959.05|963.68|961.28|961.2|958.8|0
1660161900000|2022-08-10 20:05:00|961.2|958.8|961.7|959.3|961.94|959.54|960.95|958.55|0
1660162200000|2022-08-10 20:10:00|961.45|959.05|960.71|958.31|962.19|959.79|960.46|958.06|0
1660162500000|2022-08-10 20:15:00|961.15|958.35|963.13|960.33|963.38|960.58|961.15|958.35|0
1660162800000|2022-08-10 20:20:00|963.38|960.58|963.63|960.83|963.63|960.83|963.13|960.33|0
1660163100000|2022-08-10 20:25:00|963.38|960.58|964.37|961.57|964.37|961.57|963.38|960.58|0
1660163400000|2022-08-10 20:30:00|964.12|961.32|965.61|962.81|966.1|963.3|964.12|961.32|0
1660164000000|2022-08-10 20:40:00|965.36|962.56|965.36|962.56|965.85|963.05|965.11|962.31|0
1660164300000|2022-08-10 20:45:00|965.11|962.31|964.86|962.06|965.11|962.31|964.86|962.06|0
1660164600000|2022-08-10 20:50:00|964.62|961.82|964.62|961.82|964.62|961.82|964.62|961.82|0
1660164900000|2022-08-10 20:55:00|964.37|961.57|963.74|960.94|964.37|961.57|963.5|960.7|0
1660165200000|2022-08-10 21:00:00|963.69|960.89|963.91|961.11|963.91|961.11|963.51|960.71|0
1660165500000|2022-08-10 21:05:00|963.87|961.07|963.8|961|963.94|961.14|963.65|960.85|0
1660165800000|2022-08-10 21:10:00|963.76|960.96|963.72|960.92|963.87|961.07|963.65|960.85|0
1660166100000|2022-08-10 21:15:00|963.76|960.96|963.8|961|963.98|961.18|963.76|960.96|0
1660166400000|2022-08-10 21:20:00|963.83|961.03|963.8|961|963.83|961.03|963.65|960.85|0
1660166700000|2022-08-10 21:25:00|963.83|961.03|963.61|960.81|963.83|961.03|963.47|960.67|0
1660167000000|2022-08-10 21:30:00|963.65|960.85|963|960.2|963.65|960.85|963|960.2|0
1660167300000|2022-08-10 21:35:00|962.71|959.91|963.14|960.34|963.32|960.52|962.71|959.91|0
1660167600000|2022-08-10 21:40:00|963.1|960.3|963.14|960.34|963.14|960.34|963.1|960.3|0
1660167900000|2022-08-10 21:45:00|963.1|960.3|963.54|960.74|963.54|960.74|963.1|960.3|0
1660168200000|2022-08-10 21:50:00|963.25|960.45|963.28|960.48|963.28|960.48|963.14|960.34|0
1660168500000|2022-08-10 21:55:00|963.14|960.34|963.5|960.7|963.61|960.81|963.1|960.3|0
1660168800000|2022-08-10 22:00:00|963.74|960.94|962.38|959.58|963.74|960.94|961.39|958.59|0
1660169100000|2022-08-10 22:05:00|962.13|959.33|961.26|958.46|962.38|959.58|961.14|958.34|0
1660169400000|2022-08-10 22:10:00|961.14|958.34|961.14|958.34|961.39|958.59|960.4|957.6|0
1660169700000|2022-08-10 22:15:00|960.89|958.09|960.64|957.84|961.26|958.46|960.64|957.84|0
1660170000000|2022-08-10 22:20:00|960.52|957.72|961.63|958.83|961.88|959.08|960.52|957.72|0
1660170300000|2022-08-10 22:25:00|961.39|958.59|960.89|958.09|961.63|958.83|960.89|958.09|0
1660170600000|2022-08-10 22:30:00|960.64|957.84|960.64|957.84|960.89|958.09|960.39|957.59|0
1660170900000|2022-08-10 22:35:00|960.51|957.71|960.15|957.35|960.64|957.84|959.65|956.85|0
1660171200000|2022-08-10 22:40:00|960.27|957.47|960.76|957.96|961.38|958.58|959.9|957.1|0
1660171500000|2022-08-10 22:45:00|960.89|958.09|960.15|957.35|960.89|958.09|960.15|957.35|0
1660171800000|2022-08-10 22:50:00|960.26|957.46|960.39|957.59|960.39|957.59|960.14|957.34|0
1660172100000|2022-08-10 22:55:00|960.64|957.84|960.89|958.09|960.89|958.09|960.64|957.84|0
1660172400000|2022-08-10 23:00:00|960.64|957.84|962.62|959.82|963.11|960.31|960.64|957.84|0
1660172700000|2022-08-10 23:05:00|962.74|959.94|962.87|960.07|963.11|960.31|962.49|959.69|0
1660173000000|2022-08-10 23:10:00|963.11|960.31|963.11|960.31|963.36|960.56|962.62|959.82|0
1660173300000|2022-08-10 23:15:00|962.87|960.07|962.62|959.82|963.11|960.31|962.37|959.57|0
1660173600000|2022-08-10 23:20:00|962.37|959.57|962.37|959.57|962.87|960.07|961.87|959.07|0
1660173900000|2022-08-10 23:25:00|962.62|959.82|963.11|960.31|963.61|960.81|962.62|959.82|0
1660174200000|2022-08-10 23:30:00|962.86|960.06|963.11|960.31|963.61|960.81|962.86|960.06|0
1660174500000|2022-08-10 23:35:00|962.86|960.06|962.86|960.06|962.86|960.06|962.37|959.57|0
1660174800000|2022-08-10 23:40:00|963.11|960.31|963.61|960.81|963.85|961.05|962.86|960.06|0
1660175100000|2022-08-10 23:45:00|963.36|960.56|963.97|961.17|964.6|961.8|963.36|960.56|0
1660175400000|2022-08-10 23:50:00|964.1|961.3|965.59|962.79|965.83|963.03|964.1|961.3|0
1660175700000|2022-08-10 23:55:00|965.46|962.66|965.34|962.54|966.58|963.78|964.84|962.04|0
1660176000000|2022-08-11 00:00:00|965.58|962.78|966.08|963.28|966.33|963.53|965.34|962.54|0
1660176300000|2022-08-11 00:05:00|966.2|963.4|966.08|963.28|966.82|964.02|965.34|962.54|0
1660176600000|2022-08-11 00:10:00|966.33|963.53|967.32|964.52|968.31|965.51|966.08|963.28|0
1660176900000|2022-08-11 00:15:00|967.56|964.76|972.27|969.47|973.26|970.46|967.44|964.64|0
1660177200000|2022-08-11 00:20:00|973.01|970.21|972.27|969.47|973.01|970.21|971.28|968.48|0
1660177500000|2022-08-11 00:25:00|972.02|969.22|972.52|969.72|973.51|970.71|972.02|969.22|0
1660177800000|2022-08-11 00:30:00|972.39|969.59|971.28|968.48|972.76|969.96|971.03|968.23|0
1660178100000|2022-08-11 00:35:00|971.15|968.35|970.53|967.73|971.15|968.35|970.53|967.73|0
1660178400000|2022-08-11 00:40:00|970.29|967.49|972.02|969.22|972.52|969.72|970.04|967.24|0
1660178700000|2022-08-11 00:45:00|972.27|969.47|972.14|969.34|972.52|969.72|972.02|969.22|0
1660179000000|2022-08-11 00:50:00|972.02|969.22|973.26|970.46|973.26|970.46|969.79|966.99|0
1660179300000|2022-08-11 00:55:00|975.74|972.94|974.74|971.94|975.74|972.94|974|971.2|0
1660179600000|2022-08-11 01:00:00|974.62|971.82|973.87|971.07|974.62|971.82|973.5|970.7|0
1660179900000|2022-08-11 01:05:00|974|971.2|975.55|972.75|975.8|973|973.75|970.95|0
1660180200000|2022-08-11 01:10:00|975.67|972.87|977.04|974.24|977.53|974.73|975.42|972.62|0
1660180500000|2022-08-11 01:15:00|977.16|974.36|975.3|972.5|977.16|974.36|975.3|972.5|0
1660180800000|2022-08-11 01:20:00|975.05|972.25|976.44|973.64|976.57|973.77|975.05|972.25|0
1660181100000|2022-08-11 01:25:00|976.33|973.53|976.57|973.77|976.94|974.14|976.32|973.52|0
1660181400000|2022-08-11 01:30:00|976.32|973.52|973.35|970.55|976.57|973.77|972.86|970.06|0
1660181700000|2022-08-11 01:35:00|973.6|970.8|974.09|971.29|974.34|971.54|972.86|970.06|0
1660182000000|2022-08-11 01:40:00|973.85|971.05|973.35|970.55|974.84|972.04|973.1|970.3|0
1660182300000|2022-08-11 01:45:00|973.47|970.67|973.35|970.55|973.85|971.05|973.1|970.3|0
1660182600000|2022-08-11 01:50:00|973.1|970.3|973.1|970.3|973.6|970.8|972.73|969.93|0
1660182900000|2022-08-11 01:55:00|972.85|970.05|973.1|970.3|973.1|970.3|972.36|969.56|0
1660183200000|2022-08-11 02:00:00|972.97|970.17|972.48|969.68|973.1|970.3|972.36|969.56|0
1660183500000|2022-08-11 02:05:00|972.61|969.81|972.11|969.31|972.61|969.81|971.86|969.06|0
1660183800000|2022-08-11 02:10:00|971.98|969.18|972.36|969.56|973.1|970.3|971.98|969.18|0
1660184100000|2022-08-11 02:15:00|972.6|969.8|972.6|969.8|972.85|970.05|972.36|969.56|0
1660184400000|2022-08-11 02:20:00|972.85|970.05|973.84|971.04|973.84|971.04|972.36|969.56|0
1660184700000|2022-08-11 02:25:00|974.09|971.29|974.83|972.03|975.58|972.78|974.09|971.29|0
1660185000000|2022-08-11 02:30:00|975.08|972.28|975.08|972.28|975.57|972.77|974.58|971.78|0
1660185300000|2022-08-11 02:35:00|974.83|972.03|974.58|971.78|975.08|972.28|974.34|971.54|0
1660185600000|2022-08-11 02:40:00|974.34|971.54|971.86|969.06|974.34|971.54|971.61|968.81|0
1660185900000|2022-08-11 02:45:00|972.11|969.31|971.86|969.06|972.11|969.31|971.86|969.06|0
1660186200000|2022-08-11 02:50:00|971.73|968.93|971.86|969.06|971.86|969.06|971.36|968.56|0
1660186500000|2022-08-11 02:55:00|971.73|968.93|972.22|969.42|972.35|969.55|971.61|968.81|0
1660186800000|2022-08-11 03:00:00|972.35|969.55|972.35|969.55|972.72|969.92|972.22|969.42|0
1660187100000|2022-08-11 03:05:00|972.47|969.67|972.85|970.05|973.34|970.54|972.35|969.55|0
1660187400000|2022-08-11 03:10:00|972.6|969.8|974.83|972.03|974.83|972.03|972.6|969.8|0
1660187700000|2022-08-11 03:15:00|975.07|972.27|974.33|971.53|975.82|973.02|974.08|971.28|0
1660188000000|2022-08-11 03:20:00|974.08|971.28|974.33|971.53|974.58|971.78|973.84|971.04|0
1660188300000|2022-08-11 03:25:00|974.58|971.78|975.32|972.52|975.32|972.52|974.33|971.53|0
1660188600000|2022-08-11 03:30:00|975.19|972.39|975.44|972.64|975.44|972.64|974.82|972.02|0
1660188900000|2022-08-11 03:35:00|975.57|972.77|975.57|972.77|976.31|973.51|975.07|972.27|0
1660189200000|2022-08-11 03:40:00|975.32|972.52|976.06|973.26|976.06|973.26|975.32|972.52|0
1660189500000|2022-08-11 03:45:00|975.81|973.01|975.57|972.77|975.81|973.01|974.69|971.89|0
1660189800000|2022-08-11 03:50:00|975.81|973.01|976.56|973.76|976.8|974|975.57|972.77|0
1660190100000|2022-08-11 03:55:00|976.8|974|975.32|972.52|976.8|974|974.82|972.02|0
1660190400000|2022-08-11 04:00:00|975.07|972.27|975.07|972.27|975.56|972.76|974.82|972.02|0
1660190700000|2022-08-11 04:05:00|975.32|972.52|975.32|972.52|976.06|973.26|974.82|972.02|0
1660191000000|2022-08-11 04:10:00|975.19|972.39|974.57|971.77|975.32|972.52|974.57|971.77|0
1660191300000|2022-08-11 04:15:00|974.82|972.02|974.57|971.77|974.82|972.02|974.32|971.52|0
1660191600000|2022-08-11 04:20:00|974.32|971.52|974.44|971.64|974.57|971.77|974.32|971.52|0
1660191900000|2022-08-11 04:25:00|974.32|971.52|974.44|971.64|974.57|971.77|973.83|971.03|0
1660192200000|2022-08-11 04:30:00|974.32|971.52|975.31|972.51|975.56|972.76|974.32|971.52|0
1660192500000|2022-08-11 04:35:00|975.56|972.76|974.07|971.27|975.56|972.76|974.07|971.27|0
1660192800000|2022-08-11 04:40:00|974.19|971.39|973.33|970.53|974.19|971.39|973.33|970.53|0
1660193100000|2022-08-11 04:45:00|973.2|970.4|972.59|969.79|973.83|971.03|972.59|969.79|0
1660193400000|2022-08-11 04:50:00|972.34|969.54|973.08|970.28|973.08|970.28|972.34|969.54|0
1660193700000|2022-08-11 04:55:00|973.2|970.4|972.34|969.54|973.2|970.4|972.34|969.54|0
1660194000000|2022-08-11 05:00:00|972.09|969.29|972.83|970.03|972.83|970.03|971.84|969.04|0
1660194300000|2022-08-11 05:05:00|972.95|970.15|973.08|970.28|973.82|971.02|972.83|970.03|0
1660194600000|2022-08-11 05:10:00|972.83|970.03|972.09|969.29|973.33|970.53|972.09|969.29|0
1660194900000|2022-08-11 05:15:00|972.21|969.41|972.45|969.65|972.58|969.78|972.09|969.29|0
1660195200000|2022-08-11 05:20:00|972.58|969.78|973.33|970.53|973.33|970.53|972.09|969.29|0
1660195500000|2022-08-11 05:25:00|973.82|971.02|973.44|970.64|973.82|971.02|972.33|969.53|0
1660195800000|2022-08-11 05:30:00|973.57|970.77|973.82|971.02|974.32|971.52|973.32|970.52|0
1660196100000|2022-08-11 05:35:00|974.07|971.27|974.56|971.76|974.81|972.01|973.57|970.77|0
1660196400000|2022-08-11 05:40:00|974.68|971.88|974.56|971.76|974.93|972.13|973.82|971.02|0
1660196700000|2022-08-11 05:45:00|974.81|972.01|974.68|971.88|975.3|972.5|974.31|971.51|0
1660197000000|2022-08-11 05:50:00|974.81|972.01|973.07|970.27|974.81|972.01|973.07|970.27|0
1660197300000|2022-08-11 05:55:00|972.83|970.03|974.31|971.51|974.31|971.51|972.83|970.03|0
1660197600000|2022-08-11 06:00:00|974.81|972.01|971.34|968.54|975.3|972.5|970.84|968.04|0
1660197900000|2022-08-11 06:05:00|971.09|968.29|972.33|969.53|972.7|969.9|970.35|967.55|0
1660198200000|2022-08-11 06:10:00|972.58|969.78|972.82|970.02|973.32|970.52|972.33|969.53|0
1660198500000|2022-08-11 06:15:00|972.58|969.78|975.3|972.5|975.55|972.75|972.33|969.53|0
1660198800000|2022-08-11 06:20:00|975.05|972.25|977.53|974.73|978.27|975.47|974.81|972.01|0
1660199100000|2022-08-11 06:25:00|977.28|974.48|976.29|973.49|977.65|974.85|975.54|972.74|0
1660199400000|2022-08-11 06:30:00|976.53|973.73|976.29|973.49|977.53|974.73|976.29|973.49|0
1660199700000|2022-08-11 06:35:00|976.53|973.73|981.98|979.18|982.23|979.43|976.53|973.73|0
1660200000000|2022-08-11 06:40:00|981.74|978.94|981.11|978.31|982.48|979.68|980.25|977.45|0
1660200300000|2022-08-11 06:45:00|981.24|978.44|981.49|978.69|982.23|979.43|980.75|977.95|0
1660200600000|2022-08-11 06:50:00|981.98|979.18|982.97|980.17|984.71|981.91|981.74|978.94|0
1660200900000|2022-08-11 06:55:00|982.23|979.43|980.25|977.45|982.23|979.43|980|977.2|0
1660201200000|2022-08-11 07:00:00|980|977.2|976.28|973.48|980.5|977.7|975.79|972.99|0
1660201500000|2022-08-11 07:05:00|975.59|973.19|976.08|973.68|977.07|974.67|975.09|972.69|0
1660201800000|2022-08-11 07:10:00|975.83|973.43|979.06|976.66|979.06|976.66|975.21|972.81|0
1660202100000|2022-08-11 07:15:00|978.93|976.53|978.06|975.66|980.05|977.65|977.82|975.42|0
1660202400000|2022-08-11 07:20:00|977.82|975.42|978.56|976.16|979.3|976.9|977.82|975.42|0
1660202700000|2022-08-11 07:25:00|978.06|975.66|974.1|971.7|978.81|976.41|974.1|971.7|0
1660203000000|2022-08-11 07:30:00|973.85|971.45|974.59|972.19|976.08|973.68|973.11|970.71|0
1660203300000|2022-08-11 07:35:00|974.84|972.44|973.85|971.45|974.84|972.44|972.86|970.46|0
1660203600000|2022-08-11 07:40:00|973.6|971.2|972.86|970.46|974.1|971.7|971.37|968.97|0
1660203900000|2022-08-11 07:45:00|972.61|970.21|971.87|969.47|973.22|970.82|971.37|968.97|0
1660204200000|2022-08-11 07:50:00|971.62|969.22|972.36|969.96|972.61|970.21|970.13|967.73|0
1660204500000|2022-08-11 07:55:00|972.11|969.71|973.22|970.82|973.85|971.45|972.11|969.71|0
1660204800000|2022-08-11 08:00:00|973.1|970.7|970.13|967.73|973.1|970.7|970.13|967.73|0
1660205100000|2022-08-11 08:05:00|969.39|966.99|970.13|967.73|970.87|968.47|968.89|966.49|0
1660205400000|2022-08-11 08:10:00|970.38|967.98|970.74|968.34|971.37|968.97|970.13|967.73|0
1660205700000|2022-08-11 08:15:00|970.38|967.98|972.36|969.96|972.61|970.21|970.38|967.98|0
1660206000000|2022-08-11 08:20:00|972.61|970.21|970.13|967.73|972.61|970.21|969.88|967.48|0
1660206300000|2022-08-11 08:25:00|970.38|967.98|968.64|966.24|970.38|967.98|968.51|966.11|0
1660206600000|2022-08-11 08:30:00|968.89|966.49|969.63|967.23|970.62|968.22|967.4|965|0
1660206900000|2022-08-11 08:35:00|969.88|967.48|969.26|966.86|971.12|968.72|969.14|966.74|0
1660207200000|2022-08-11 08:40:00|969.38|966.98|969.88|967.48|970.62|968.22|968.64|966.24|0
1660207500000|2022-08-11 08:45:00|969.63|967.23|968.64|966.24|969.88|967.48|968.14|965.74|0
1660207800000|2022-08-11 08:50:00|968.39|965.99|968.14|965.74|968.64|966.24|965.92|963.52|0
1660208100000|2022-08-11 08:55:00|967.9|965.5|971.36|968.96|971.61|969.21|967.65|965.25|0
1660208400000|2022-08-11 09:00:00|971.61|969.21|972.35|969.95|973.34|970.94|971.48|969.08|0
1660208700000|2022-08-11 09:05:00|972.22|969.82|969.88|967.48|973.1|970.7|969.63|967.23|0
1660209000000|2022-08-11 09:10:00|969.75|967.35|970.12|967.72|971.36|968.96|969.5|967.1|0
1660209300000|2022-08-11 09:15:00|969.75|967.35|970.87|968.47|971.86|969.46|969.38|966.98|0
1660209600000|2022-08-11 09:20:00|970.37|967.97|970.87|968.47|972.47|970.07|970.37|967.97|0
1660209900000|2022-08-11 09:25:00|970.37|967.97|972.82|970.42|973.43|971.03|970.37|967.97|0
1660210200000|2022-08-11 09:30:00|972.69|970.29|976.78|974.38|976.78|974.38|972.44|970.04|0
1660210500000|2022-08-11 09:35:00|976.9|974.5|975.54|973.14|977.77|975.37|975.3|972.9|0
1660210800000|2022-08-11 09:40:00|975.79|973.39|977.03|974.63|977.28|974.88|974.06|971.66|0
1660211100000|2022-08-11 09:45:00|977.15|974.75|977.89|975.49|978.39|975.99|976.04|973.64|0
1660211400000|2022-08-11 09:50:00|978.02|975.62|976.53|974.13|978.27|975.87|976.29|973.89|0
1660211700000|2022-08-11 09:55:00|976.29|973.89|976.04|973.64|977.03|974.63|975.54|973.14|0
1660212000000|2022-08-11 10:00:00|976.29|973.89|974.17|971.77|976.29|973.89|973.56|971.16|0
1660212300000|2022-08-11 10:05:00|974.05|971.65|973.06|970.66|974.3|971.9|972.93|970.53|0
1660212600000|2022-08-11 10:10:00|972.82|970.42|974.17|971.77|974.3|971.9|972.82|970.42|0
1660212900000|2022-08-11 10:15:00|974.05|971.65|973.31|970.91|974.17|971.77|972.32|969.92|0
1660213200000|2022-08-11 10:20:00|973.06|970.66|972.57|970.17|973.06|970.66|971.82|969.42|0
1660213500000|2022-08-11 10:25:00|972.44|970.04|973.8|971.4|974.05|971.65|971.94|969.54|0
1660213800000|2022-08-11 10:30:00|973.56|971.16|974.79|972.39|975.54|973.14|973.56|971.16|0
1660214100000|2022-08-11 10:35:00|975.04|972.64|974.3|971.9|975.04|972.64|972.56|970.16|0
1660214400000|2022-08-11 10:40:00|974.55|972.15|973.06|970.66|975.04|972.64|973.06|970.66|0
1660214700000|2022-08-11 10:45:00|973.31|970.91|974.65|972.25|976.13|973.73|973.31|970.91|0
1660215000000|2022-08-11 10:50:00|974.89|972.49|974.4|972|975.01|972.61|972.66|970.26|0
1660215300000|2022-08-11 10:55:00|974.65|972.25|975.14|972.74|976.63|974.23|974.4|972|0
1660215600000|2022-08-11 11:00:00|975.39|972.99|975.64|973.24|975.64|973.24|973.9|971.5|0
1660215900000|2022-08-11 11:05:00|975.51|973.11|977.12|974.72|977.12|974.72|975.51|973.11|0
1660216200000|2022-08-11 11:10:00|976.87|974.47|976.38|973.98|977.12|974.72|974.89|972.49|0
1660216500000|2022-08-11 11:15:00|976.62|974.22|977.12|974.72|977.37|974.97|975.88|973.48|0
1660216800000|2022-08-11 11:20:00|977.37|974.97|974.89|972.49|977.37|974.97|974.64|972.24|0
1660217100000|2022-08-11 11:25:00|975.39|972.99|977.37|974.97|977.37|974.97|975.39|972.99|0
1660217400000|2022-08-11 11:30:00|977.12|974.72|978.11|975.71|978.6|976.2|976.87|974.47|0
1660217700000|2022-08-11 11:35:00|978.36|975.96|981.82|979.42|982.32|979.92|978.11|975.71|0
1660218000000|2022-08-11 11:40:00|981.58|979.18|981.33|978.93|981.82|979.42|980.34|977.94|0
1660218300000|2022-08-11 11:45:00|981.58|979.18|981.08|978.68|982.32|979.92|980.34|977.94|0
1660218600000|2022-08-11 11:50:00|980.83|978.43|981.08|978.68|982.32|979.92|980.58|978.18|0
1660218900000|2022-08-11 11:55:00|980.83|978.43|981.1|978.7|981.35|978.95|979.61|977.21|0
1660219200000|2022-08-11 12:00:00|981.34|978.94|983.82|981.42|985.56|983.16|981.34|978.94|0
1660219500000|2022-08-11 12:05:00|984.07|981.67|983.57|981.17|984.32|981.92|982.83|980.43|0
1660219800000|2022-08-11 12:10:00|983.33|980.93|986.55|984.15|986.55|984.15|983.33|980.93|0
1660220100000|2022-08-11 12:15:00|986.05|983.65|987.29|984.89|988.28|985.88|986.05|983.65|0
1660220400000|2022-08-11 12:20:00|987.54|985.14|988.03|985.63|989.02|986.62|986.79|984.39|0
1660220700000|2022-08-11 12:25:00|987.78|985.38|987.54|985.14|988.53|986.13|987.04|984.64|0
1660221000000|2022-08-11 12:30:00|988.03|985.63|985.8|983.4|996.08|993.68|984.56|982.16|0
1660221300000|2022-08-11 12:35:00|985.55|983.15|991.75|989.35|992.74|990.34|983.82|981.42|0
1660221600000|2022-08-11 12:40:00|992|989.6|991.5|989.1|992.74|990.34|990.26|987.86|0
1660221900000|2022-08-11 12:45:00|991.25|988.85|993.23|990.83|993.98|991.58|990.51|988.11|0
1660222200000|2022-08-11 12:50:00|992.99|990.59|993.98|991.58|995.96|993.56|991.99|989.59|0
1660222500000|2022-08-11 12:55:00|994.1|991.7|996.95|994.55|998.44|996.04|993.98|991.58|0
1660222800000|2022-08-11 13:00:00|997.2|994.8|994.47|992.07|997.2|994.8|993.98|991.58|0
1660223100000|2022-08-11 13:05:00|994.72|992.32|993.73|991.33|994.72|992.32|992.49|990.09|0
1660223400000|2022-08-11 13:10:00|993.48|991.08|993.73|991.33|993.73|991.33|991.99|989.59|0
1660223700000|2022-08-11 13:15:00|993.48|991.08|991.25|988.85|993.48|991.08|990.75|988.35|0
1660224000000|2022-08-11 13:20:00|991.5|989.1|990.77|988.37|991.5|989.1|989.76|987.36|0
1660224300000|2022-08-11 13:25:00|990.89|988.49|993.25|990.85|994.24|991.84|990.52|988.12|0
1660224600000|2022-08-11 13:30:00|993.74|991.34|986.92|984.52|994.49|992.09|986.92|984.52|0
1660224900000|2022-08-11 13:35:00|985.81|983.41|989.28|986.88|990.52|988.12|985.81|983.41|0
1660225200000|2022-08-11 13:40:00|989.53|987.13|991.26|988.86|994.98|992.58|988.78|986.38|0
1660225500000|2022-08-11 13:45:00|990.77|988.37|995.29|992.89|997.77|995.37|988.9|986.5|0
1660225800000|2022-08-11 13:50:00|995.54|993.14|997.02|994.62|998.51|996.11|994.05|991.65|0
1660226100000|2022-08-11 13:55:00|997.27|994.87|996.78|994.38|997.77|995.37|994.55|992.15|0
1660226400000|2022-08-11 14:00:00|997.02|994.62|1000.99|998.59|1002.23|999.83|997.02|994.62|0
1660226700000|2022-08-11 14:05:00|1001.49|999.09|1002.72|1000.32|1005.7|1003.3|1001.49|999.09|0
1660227000000|2022-08-11 14:10:00|1003.47|1001.07|1005.45|1003.05|1006.94|1004.54|1002.97|1000.57|0
1660227300000|2022-08-11 14:15:00|1005.7|1003.3|1011.9|1009.5|1012.89|1010.49|1005.45|1003.05|0
1660227600000|2022-08-11 14:20:00|1011.65|1009.25|1005.45|1003.05|1011.9|1009.5|1005.2|1002.8|0
1660227900000|2022-08-11 14:25:00|1005.7|1003.3|1002.72|1000.32|1006.44|1004.04|1002.72|1000.32|0
1660228200000|2022-08-11 14:30:00|1002.97|1000.57|1006.44|1004.04|1007.43|1005.03|1002.97|1000.57|0
1660228500000|2022-08-11 14:35:00|1006.69|1004.29|1004.51|1002.11|1010.71|1008.31|1004.01|1001.61|0
1660228800000|2022-08-11 14:40:00|1004.76|1002.36|1000.29|997.89|1004.76|1002.36|998.56|996.16|0
1660229100000|2022-08-11 14:45:00|1000.54|998.14|998.31|995.91|1000.79|998.39|995.83|993.43|0
1660229400000|2022-08-11 14:50:00|998.06|995.66|1002.03|999.63|1002.28|999.88|997.57|995.17|0
1660229700000|2022-08-11 14:55:00|1001.53|999.13|999.8|997.4|1002.28|999.88|997.81|995.41|0
1660230000000|2022-08-11 15:00:00|999.55|997.15|994.1|991.7|1000.04|997.64|994.1|991.7|0
1660230300000|2022-08-11 15:05:00|993.85|991.45|984.93|982.53|995.34|992.94|982.95|980.55|0
1660230600000|2022-08-11 15:10:00|985.18|982.78|985.16|982.76|986.91|984.51|982.21|979.81|0
1660230900000|2022-08-11 15:15:00|985.41|983.01|976.98|974.58|988.88|986.48|976.98|974.58|0
1660231200000|2022-08-11 15:20:00|977.23|974.83|983.43|981.03|984.67|982.27|977.23|974.83|0
1660231500000|2022-08-11 15:25:00|983.67|981.27|985.66|983.26|986.15|983.75|981.44|979.04|0
1660231800000|2022-08-11 15:30:00|985.41|983.01|984.17|981.77|987.64|985.24|984.17|981.77|0
1660232100000|2022-08-11 15:35:00|984.42|982.02|983.42|981.02|985.9|983.5|980.7|978.3|0
1660232400000|2022-08-11 15:40:00|983.18|980.78|984.42|982.02|986.65|984.25|981.69|979.29|0
1660232700000|2022-08-11 15:45:00|984.17|981.77|980.45|978.05|984.66|982.26|978.71|976.31|0
1660233000000|2022-08-11 15:50:00|980.2|977.8|979.46|977.06|980.94|978.54|974.5|972.1|0
1660233300000|2022-08-11 15:55:00|980.2|977.8|979.46|977.06|982.18|979.78|977.97|975.57|0
1660233600000|2022-08-11 16:00:00|979.7|977.3|980.2|977.8|982.68|980.28|978.96|976.56|0
1660233900000|2022-08-11 16:05:00|980.45|978.05|977.22|974.82|981.19|978.79|976.98|974.58|0
1660234200000|2022-08-11 16:10:00|977.47|975.07|977.22|974.82|979.21|976.81|974.99|972.59|0
1660234500000|2022-08-11 16:15:00|977.47|975.07|979.7|977.3|981.93|979.53|975.24|972.84|0
1660234800000|2022-08-11 16:20:00|979.95|977.55|977.72|975.32|980.2|977.8|976.73|974.33|0
1660235100000|2022-08-11 16:25:00|977.47|975.07|983.67|981.27|983.67|981.27|977.22|974.82|0
1660235400000|2022-08-11 16:30:00|983.42|981.02|987.14|984.74|987.63|985.23|983.17|980.77|0
1660235700000|2022-08-11 16:35:00|986.89|984.49|985.4|983|987.88|985.48|985.4|983|0
1660236000000|2022-08-11 16:40:00|985.15|982.75|984.91|982.51|985.9|983.5|983.91|981.51|0
1660236300000|2022-08-11 16:45:00|984.66|982.26|984.41|982.01|985.15|982.75|982.43|980.03|0
1660236600000|2022-08-11 16:50:00|984.16|981.76|987.14|984.74|987.39|984.99|983.91|981.51|0
1660236900000|2022-08-11 16:55:00|986.89|984.49|987.01|984.61|987.88|985.48|985.65|983.25|0
1660237200000|2022-08-11 17:00:00|987.38|984.98|984.16|981.76|988.13|985.73|983.17|980.77|0
1660237500000|2022-08-11 17:05:00|983.91|981.51|983.66|981.26|986.64|984.24|983.42|981.02|0
1660237800000|2022-08-11 17:10:00|983.42|981.02|986.89|984.49|987.88|985.48|983.42|981.02|0
1660238100000|2022-08-11 17:15:00|987.38|984.98|991.6|989.2|992.59|990.19|986.39|983.99|0
1660238400000|2022-08-11 17:20:00|991.35|988.95|990.11|987.71|993.09|990.69|989.12|986.72|0
1660238700000|2022-08-11 17:25:00|989.86|987.46|988.13|985.73|990.61|988.21|987.13|984.73|0
1660239000000|2022-08-11 17:30:00|987.88|985.48|984.16|981.76|988.87|986.47|984.16|981.76|0
1660239300000|2022-08-11 17:35:00|984.4|982|986.14|983.74|987.38|984.98|984.4|982|0
1660239600000|2022-08-11 17:40:00|986.39|983.99|986.88|984.48|989.12|986.72|985.15|982.75|0
1660239900000|2022-08-11 17:45:00|986.14|983.74|983.41|981.01|986.64|984.24|982.92|980.52|0
1660240200000|2022-08-11 17:50:00|983.16|980.76|982.17|979.77|985.4|983|980.93|978.53|0
1660240500000|2022-08-11 17:55:00|981.92|979.52|982.91|980.51|982.91|980.51|980.93|978.53|0
1660240800000|2022-08-11 18:00:00|982.42|980.02|977.21|974.81|982.42|980.02|975.72|973.32|0
1660241100000|2022-08-11 18:05:00|976.72|974.32|975.23|972.83|977.21|974.81|974.98|972.58|0
1660241400000|2022-08-11 18:10:00|975.72|973.32|972.5|970.1|976.47|974.07|971.76|969.36|0
1660241700000|2022-08-11 18:15:00|972.25|969.85|976.71|974.31|977.46|975.06|971.26|968.86|0
1660242000000|2022-08-11 18:20:00|976.47|974.07|975.72|973.32|976.71|974.31|973|970.6|0
1660242300000|2022-08-11 18:25:00|975.47|973.07|975.47|973.07|976.71|974.31|974.23|971.83|0
1660242600000|2022-08-11 18:30:00|975.23|972.83|970.02|967.62|975.97|973.57|969.53|967.13|0
1660242900000|2022-08-11 18:35:00|970.27|967.87|969.77|967.37|972.75|970.35|969.03|966.63|0
1660243200000|2022-08-11 18:40:00|969.52|967.12|968.78|966.38|970.52|968.12|966.8|964.4|0
1660243500000|2022-08-11 18:45:00|968.53|966.13|967.05|964.65|969.52|967.12|966.3|963.9|0
1660243800000|2022-08-11 18:50:00|967.29|964.89|959.12|956.72|967.29|964.89|959.12|956.72|0
1660244100000|2022-08-11 18:55:00|959.37|956.97|965.06|962.66|966.3|963.9|959.12|956.72|0
1660244400000|2022-08-11 19:00:00|964.81|962.41|964.57|962.17|965.56|963.16|962.09|959.69|0
1660244700000|2022-08-11 19:05:00|964.32|961.92|962.58|960.18|964.57|962.17|959.12|956.72|0
1660245000000|2022-08-11 19:10:00|962.83|960.43|959.94|957.54|963.82|961.42|955.98|953.58|0
1660245300000|2022-08-11 19:15:00|959.44|957.04|962.9|960.5|963.89|961.49|958.45|956.05|0
1660245600000|2022-08-11 19:20:00|962.66|960.26|960.93|958.53|964.39|961.99|960.93|958.53|0
1660245900000|2022-08-11 19:25:00|960.68|958.28|962.9|960.5|964.14|961.74|960.68|958.28|0
1660246200000|2022-08-11 19:30:00|963.15|960.75|966.12|963.72|967.11|964.71|961.17|958.77|0
1660246500000|2022-08-11 19:35:00|966.37|963.97|960.18|957.78|966.37|963.97|959.44|957.04|0
1660246800000|2022-08-11 19:40:00|960.43|958.03|959.44|957.04|962.16|959.76|958.7|956.3|0
1660247100000|2022-08-11 19:45:00|959.69|957.29|959.19|956.79|960.18|957.78|956.72|954.32|0
1660247400000|2022-08-11 19:50:00|957.21|954.81|964.75|962.35|965.13|962.73|957.21|954.81|0
1660247700000|2022-08-11 19:55:00|965|962.6|964.03|961.63|965.25|962.85|959.82|957.42|0
1660248000000|2022-08-11 20:00:00|967.25|964.85|969.47|967.07|969.47|967.07|966.26|963.86|0
1660248300000|2022-08-11 20:05:00|969.23|966.83|968.23|965.83|969.47|967.07|967.99|965.59|0
1660248600000|2022-08-11 20:10:00|967.99|965.59|967.99|965.59|969.22|966.82|967.24|964.84|0
1660248900000|2022-08-11 20:15:00|968.68|965.88|969.18|966.38|969.42|966.62|968.43|965.63|0
1660249200000|2022-08-11 20:20:00|969.42|966.62|970.04|967.24|970.41|967.61|969.18|966.38|0
1660249500000|2022-08-11 20:25:00|970.17|967.37|972.15|969.35|972.15|969.35|970.17|967.37|0
1660249800000|2022-08-11 20:30:00|972.39|969.59|971.65|968.85|972.64|969.84|971.4|968.6|0
1660250100000|2022-08-11 20:35:00|971.4|968.6|969.92|967.12|971.65|968.85|969.92|967.12|0
1660250400000|2022-08-11 20:40:00|970.16|967.36|971.4|968.6|971.4|968.6|970.16|967.36|0
1660250700000|2022-08-11 20:45:00|971.15|968.35|970.91|968.11|971.4|968.6|970.66|967.86|0
1660251000000|2022-08-11 20:50:00|971.15|968.35|970.66|967.86|971.4|968.6|970.66|967.86|0
1660251300000|2022-08-11 20:55:00|970.41|967.61|971.52|968.72|971.77|968.97|970.41|967.61|0
1660251600000|2022-08-11 21:00:00|971.36|968.56|971.07|968.27|971.36|968.56|971.07|968.27|0
1660251900000|2022-08-11 21:05:00|971.11|968.31|970.35|967.55|971.14|968.34|970.28|967.48|0
1660252200000|2022-08-11 21:10:00|970.39|967.59|970.24|967.44|970.64|967.84|970.17|967.37|0
1660252500000|2022-08-11 21:15:00|970.28|967.48|970.82|968.02|971.11|968.31|970.17|967.37|0
1660252800000|2022-08-11 21:20:00|971|968.2|970.74|967.94|971|968.2|970.35|967.55|0
1660253100000|2022-08-11 21:25:00|970.71|967.91|970.82|968.02|970.89|968.09|970.6|967.8|0
1660253400000|2022-08-11 21:30:00|970.78|967.98|970.74|967.94|971.14|968.34|970.74|967.94|0
1660253700000|2022-08-11 21:35:00|970.71|967.91|970.6|967.8|970.71|967.91|970.6|967.8|0
1660254000000|2022-08-11 21:40:00|970.71|967.91|970.71|967.91|970.78|967.98|970.56|967.76|0
1660254300000|2022-08-11 21:45:00|970.56|967.76|970.6|967.8|970.71|967.91|970.56|967.76|0
1660254600000|2022-08-11 21:50:00|970.71|967.91|970.67|967.87|970.74|967.94|970.56|967.76|0
1660254900000|2022-08-11 21:55:00|970.63|967.83|971.11|968.31|971.14|968.34|970.6|967.8|0
1660255200000|2022-08-11 22:00:00|970.77|967.97|968.54|965.74|971.76|968.96|968.17|965.37|0
1660255500000|2022-08-11 22:05:00|968.79|965.99|968.92|966.12|969.28|966.48|968.42|965.62|0
1660255800000|2022-08-11 22:10:00|969.16|966.36|969.91|967.11|969.91|967.11|968.91|966.11|0
1660256100000|2022-08-11 22:15:00|970.15|967.35|967.68|964.88|970.65|967.85|967.68|964.88|0
1660256400000|2022-08-11 22:20:00|967.92|965.12|968.67|965.87|968.91|966.11|967.79|964.99|0
1660256700000|2022-08-11 22:25:00|968.42|965.62|967.68|964.88|968.42|965.62|967.43|964.63|0
1660257000000|2022-08-11 22:30:00|967.43|964.63|968.42|965.62|968.42|965.62|966.68|963.88|0
1660257300000|2022-08-11 22:35:00|968.17|965.37|966.55|963.75|968.17|965.37|966.19|963.39|0
1660257600000|2022-08-11 22:40:00|966.93|964.13|965.69|962.89|966.93|964.13|965.45|962.65|0
1660257900000|2022-08-11 22:45:00|965.45|962.65|966.43|963.63|966.68|963.88|965.45|962.65|0
1660258200000|2022-08-11 22:50:00|966.19|963.39|966.43|963.63|966.43|963.63|965.94|963.14|0
1660258500000|2022-08-11 22:55:00|966.93|964.13|967.18|964.38|967.18|964.38|966.68|963.88|0
1660258800000|2022-08-11 23:00:00|966.93|964.13|966.68|963.88|967.18|964.38|966.68|963.88|0
1660259100000|2022-08-11 23:05:00|966.43|963.63|967.05|964.25|967.18|964.38|965.94|963.14|0
1660259400000|2022-08-11 23:10:00|967.18|964.38|967.17|964.37|967.42|964.62|966.93|964.13|0
1660259700000|2022-08-11 23:15:00|967.42|964.62|966.93|964.13|967.42|964.62|966.68|963.88|0
1660260000000|2022-08-11 23:20:00|966.8|964|967.42|964.62|967.54|964.74|966.68|963.88|0
1660260300000|2022-08-11 23:25:00|967.67|964.87|968.41|965.61|968.66|965.86|967.67|964.87|0
1660260600000|2022-08-11 23:30:00|968.16|965.36|967.91|965.11|968.16|965.36|967.17|964.37|0
1660260900000|2022-08-11 23:35:00|967.67|964.87|967.91|965.11|968.41|965.61|967.42|964.62|0
1660261200000|2022-08-11 23:40:00|967.67|964.87|966.92|964.12|967.91|965.11|966.68|963.88|0
1660261500000|2022-08-11 23:45:00|967.17|964.37|967.67|964.87|968.41|965.61|966.92|964.12|0
1660261800000|2022-08-11 23:50:00|967.91|965.11|967.17|964.37|967.91|965.11|966.67|963.87|0
1660262100000|2022-08-11 23:55:00|966.92|964.12|967.66|964.86|968.16|965.36|966.67|963.87|0
1660262400000|2022-08-12 00:00:00|968.41|965.61|969.89|967.09|973.85|971.05|968.41|965.61|0
1660262700000|2022-08-12 00:05:00|970.39|967.59|967.17|964.37|970.39|967.59|966.92|964.12|0
1660263000000|2022-08-12 00:10:00|966.92|964.12|966.92|964.12|967.66|964.86|965.19|962.39|0
1660263300000|2022-08-12 00:15:00|966.67|963.87|967.41|964.61|968.52|965.72|966.42|963.62|0
1660263600000|2022-08-12 00:20:00|967.66|964.86|967.41|964.61|967.91|965.11|966.67|963.87|0
1660263900000|2022-08-12 00:25:00|967.53|964.73|966.67|963.87|967.91|965.11|966.18|963.38|0
1660264200000|2022-08-12 00:30:00|966.92|964.12|966.17|963.37|967.17|964.37|965.43|962.63|0
1660264500000|2022-08-12 00:35:00|965.68|962.88|964.44|961.64|965.68|962.88|963.95|961.15|0
1660264800000|2022-08-12 00:40:00|964.56|961.76|964.44|961.64|964.94|962.14|964.19|961.39|0
1660265100000|2022-08-12 00:45:00|963.95|961.15|961.96|959.16|963.95|961.15|961.84|959.04|0
1660265400000|2022-08-12 00:50:00|962.21|959.41|962.95|960.15|963.45|960.65|961.47|958.67|0
1660265700000|2022-08-12 00:55:00|962.83|960.03|962.21|959.41|963.45|960.65|962.21|959.41|0
1660266000000|2022-08-12 01:00:00|962.46|959.66|963.45|960.65|963.45|960.65|961.96|959.16|0
1660266300000|2022-08-12 01:05:00|963.32|960.52|963.07|960.27|964.19|961.39|963.07|960.27|0
1660266600000|2022-08-12 01:10:00|962.95|960.15|962.46|959.66|963.94|961.14|961.96|959.16|0
1660266900000|2022-08-12 01:15:00|962.21|959.41|964.19|961.39|964.93|962.13|962.21|959.41|0
1660267200000|2022-08-12 01:20:00|963.94|961.14|966.53|963.73|966.66|963.86|963.94|961.14|0
1660267500000|2022-08-12 01:25:00|966.42|963.62|967.41|964.61|967.41|964.61|966.17|963.37|0
1660267800000|2022-08-12 01:30:00|967.65|964.85|967.4|964.6|967.9|965.1|967.16|964.36|0
1660268100000|2022-08-12 01:35:00|967.16|964.36|967.9|965.1|967.9|965.1|966.91|964.11|0
1660268400000|2022-08-12 01:40:00|967.77|964.97|965.67|962.87|967.77|964.97|965.54|962.74|0
1660268700000|2022-08-12 01:45:00|965.92|963.12|965.92|963.12|966.78|963.98|965.42|962.62|0
1660269000000|2022-08-12 01:50:00|965.67|962.87|965.17|962.37|965.92|963.12|964.68|961.88|0
1660269300000|2022-08-12 01:55:00|964.93|962.13|964.93|962.13|965.92|963.12|964.18|961.38|0
1660269600000|2022-08-12 02:00:00|965.17|962.37|965.42|962.62|966.53|963.73|964.68|961.88|0
1660269900000|2022-08-12 02:05:00|965.17|962.37|966.66|963.86|967.15|964.35|964.93|962.13|0
1660270200000|2022-08-12 02:10:00|966.41|963.61|965.79|962.99|966.91|964.11|965.67|962.87|0
1660270500000|2022-08-12 02:15:00|965.91|963.11|966.41|963.61|967.15|964.35|965.91|963.11|0
1660270800000|2022-08-12 02:20:00|966.28|963.48|967.4|964.6|967.65|964.85|966.16|963.36|0
1660271100000|2022-08-12 02:25:00|967.15|964.35|965.42|962.62|967.4|964.6|965.42|962.62|0
1660271400000|2022-08-12 02:30:00|965.54|962.74|966.9|964.1|967.4|964.6|965.54|962.74|0
1660271700000|2022-08-12 02:35:00|967.15|964.35|966.41|963.61|967.65|964.85|966.16|963.36|0
1660272000000|2022-08-12 02:40:00|966.28|963.48|966.16|963.36|966.65|963.85|965.91|963.11|0
1660272300000|2022-08-12 02:45:00|966.41|963.61|966.9|964.1|966.9|964.1|965.91|963.11|0
1660272600000|2022-08-12 02:50:00|967.15|964.35|967.89|965.09|968.39|965.59|967.02|964.22|0
1660272900000|2022-08-12 02:55:00|968.14|965.34|968.39|965.59|968.88|966.08|967.89|965.09|0
1660273200000|2022-08-12 03:00:00|968.63|965.83|969.37|966.57|970.48|967.68|968.63|965.83|0
1660273500000|2022-08-12 03:05:00|969.13|966.33|969.13|966.33|969.62|966.82|968.63|965.83|0
1660273800000|2022-08-12 03:10:00|969.25|966.45|968.63|965.83|969.25|966.45|968.38|965.58|0
1660274100000|2022-08-12 03:15:00|968.75|965.95|968.63|965.83|969.62|966.82|968.25|965.45|0
1660274400000|2022-08-12 03:20:00|968.75|965.95|968.13|965.33|969.13|966.33|968.13|965.33|0
1660274700000|2022-08-12 03:25:00|967.89|965.09|968.38|965.58|968.63|965.83|967.64|964.84|0
1660275000000|2022-08-12 03:30:00|968.13|965.33|968.38|965.58|968.63|965.83|968|965.2|0
1660275300000|2022-08-12 03:35:00|968.25|965.45|968.13|965.33|968.38|965.58|967.14|964.34|0
1660275600000|2022-08-12 03:40:00|967.89|965.09|968.87|966.07|969.37|966.57|967.88|965.08|0
1660275900000|2022-08-12 03:45:00|968.99|966.19|969.12|966.32|969.37|966.57|968.63|965.83|0
1660276200000|2022-08-12 03:50:00|968.87|966.07|969.12|966.32|969.12|966.32|968.38|965.58|0
1660276500000|2022-08-12 03:55:00|968.99|966.19|969.37|966.57|969.74|966.94|968.99|966.19|0
1660276800000|2022-08-12 04:00:00|969.12|966.32|969.62|966.82|970.36|967.56|969.12|966.32|0
1660277100000|2022-08-12 04:05:00|969.86|967.06|969.61|966.81|969.86|967.06|969.12|966.32|0
1660277400000|2022-08-12 04:10:00|969.73|966.93|969.61|966.81|970.11|967.31|969.61|966.81|0
1660277700000|2022-08-12 04:15:00|969.86|967.06|969.37|966.57|969.86|967.06|968.87|966.07|0
1660278000000|2022-08-12 04:20:00|969.12|966.32|968.87|966.07|969.37|966.57|968.87|966.07|0
1660278300000|2022-08-12 04:25:00|968.62|965.82|969.36|966.56|969.86|967.06|968.62|965.82|0
1660278600000|2022-08-12 04:30:00|969.12|966.32|968.62|965.82|969.12|966.32|968.13|965.33|0
1660278900000|2022-08-12 04:35:00|969.36|966.56|969.61|966.81|970.11|967.31|969.12|966.32|0
1660279200000|2022-08-12 04:40:00|969.36|966.56|970.35|967.55|970.35|967.55|969.36|966.56|0
1660279500000|2022-08-12 04:45:00|970.11|967.31|969.36|966.56|970.11|967.31|969.11|966.31|0
1660279800000|2022-08-12 04:50:00|969.11|966.31|969.11|966.31|969.61|966.81|968.87|966.07|0
1660280100000|2022-08-12 04:55:00|968.87|966.07|968.12|965.32|968.99|966.19|968.12|965.32|0
1660280400000|2022-08-12 05:00:00|968.37|965.57|970.1|967.3|970.85|968.05|968.12|965.32|0
1660280700000|2022-08-12 05:05:00|969.86|967.06|969.61|966.81|970.6|967.8|969.36|966.56|0
1660281000000|2022-08-12 05:10:00|969.86|967.06|970.22|967.42|970.6|967.8|969.11|966.31|0
1660281300000|2022-08-12 05:15:00|969.85|967.05|969.11|966.31|970.35|967.55|968.37|965.57|0
1660281600000|2022-08-12 05:20:00|969.36|966.56|969.85|967.05|970.35|967.55|968.98|966.18|0
1660281900000|2022-08-12 05:25:00|969.97|967.17|970.47|967.67|971.34|968.54|969.85|967.05|0
1660282200000|2022-08-12 05:30:00|970.35|967.55|970.35|967.55|971.59|968.79|970.1|967.3|0
1660282500000|2022-08-12 05:35:00|970.6|967.8|970.35|967.55|971.09|968.29|969.36|966.56|0
1660282800000|2022-08-12 05:40:00|970.22|967.42|969.36|966.56|970.47|967.67|969.11|966.31|0
1660283100000|2022-08-12 05:45:00|969.6|966.8|969.6|966.8|969.85|967.05|969.11|966.31|0
1660283400000|2022-08-12 05:50:00|969.85|967.05|970.59|967.79|970.59|967.79|969.6|966.8|0
1660283700000|2022-08-12 05:55:00|970.84|968.04|971.58|968.78|972.08|969.28|970.84|968.04|0
1660284000000|2022-08-12 06:00:00|972.2|969.4|972.82|970.02|973.07|970.27|971.34|968.54|0
1660284300000|2022-08-12 06:05:00|972.94|970.14|974.87|972.07|975.12|972.32|972.94|970.14|0
1660284600000|2022-08-12 06:10:00|974.99|972.19|973.38|970.58|974.99|972.19|973.13|970.33|0
1660284900000|2022-08-12 06:15:00|973.25|970.45|972.89|970.09|973.63|970.83|972.89|970.09|0
1660285200000|2022-08-12 06:20:00|973.13|970.33|971.65|968.85|973.25|970.45|971.15|968.35|0
1660285500000|2022-08-12 06:25:00|971.89|969.09|972.39|969.59|972.64|969.84|971.65|968.85|0
1660285800000|2022-08-12 06:30:00|972.26|969.46|973.16|970.36|973.16|970.36|972.14|969.34|0
1660286100000|2022-08-12 06:35:00|973.41|970.61|972.67|969.87|973.41|970.61|972.17|969.37|0
1660286400000|2022-08-12 06:40:00|972.42|969.62|972.67|969.87|973.16|970.36|972.42|969.62|0
1660286700000|2022-08-12 06:45:00|972.92|970.12|971.68|968.88|972.92|970.12|971.18|968.38|0
1660287000000|2022-08-12 06:50:00|971.43|968.63|972.42|969.62|972.42|969.62|971.43|968.63|0
1660287300000|2022-08-12 06:55:00|972.67|969.87|974.21|971.41|974.46|971.66|972.1|969.3|0
1660287600000|2022-08-12 07:00:00|974.95|972.15|971.98|969.18|974.95|972.15|970.74|967.94|0
1660287900000|2022-08-12 07:05:00|971.78|969.38|971.78|969.38|973.51|971.11|971.53|969.13|0
1660288200000|2022-08-12 07:10:00|972.03|969.63|972.52|970.12|974.25|971.85|971.9|969.5|0
1660288500000|2022-08-12 07:15:00|972.77|970.37|974.12|971.72|974.12|971.72|971.28|968.88|0
1660288800000|2022-08-12 07:20:00|974.25|971.85|975.74|973.34|977.34|974.94|974.25|971.85|0
1660289100000|2022-08-12 07:25:00|975.99|973.59|981.18|978.78|981.18|978.78|975.24|972.84|0
1660289400000|2022-08-12 07:30:00|980.94|978.54|981.55|979.15|981.55|979.15|979.7|977.3|0
1660289700000|2022-08-12 07:35:00|981.68|979.28|983.41|981.01|983.78|981.38|980.69|978.29|0
1660290000000|2022-08-12 07:40:00|983.16|980.76|984.4|982|984.77|982.37|981.93|979.53|0
1660290300000|2022-08-12 07:45:00|984.65|982.25|986.14|983.74|987|984.6|984.4|982|0
1660290600000|2022-08-12 07:50:00|986.38|983.98|988.36|985.96|988.61|986.21|986.38|983.98|0
1660290900000|2022-08-12 07:55:00|988.12|985.72|986.38|983.98|988.61|986.21|986.13|983.73|0
1660291200000|2022-08-12 08:00:00|986.88|984.48|985.14|982.74|987.13|984.73|985.14|982.74|0
1660291500000|2022-08-12 08:05:00|985.01|982.61|984.15|981.75|985.39|982.99|983.9|981.5|0
1660291800000|2022-08-12 08:10:00|983.9|981.5|985.39|982.99|985.39|982.99|982.91|980.51|0
1660292100000|2022-08-12 08:15:00|985.14|982.74|985.39|982.99|985.64|983.24|984.65|982.25|0
1660292400000|2022-08-12 08:20:00|985.64|983.24|986.13|983.73|986.63|984.23|985.64|983.24|0
1660292700000|2022-08-12 08:25:00|985.88|983.48|986.87|984.47|987.12|984.72|985.39|982.99|0
1660293000000|2022-08-12 08:30:00|986.63|984.23|986.87|984.47|988.48|986.08|986.63|984.23|0
1660293300000|2022-08-12 08:35:00|986.63|984.23|987.62|985.22|987.86|985.46|986.38|983.98|0
1660293600000|2022-08-12 08:40:00|987.86|985.46|989.1|986.7|989.85|987.45|987.62|985.22|0
1660293900000|2022-08-12 08:45:00|988.85|986.45|988.32|985.92|988.85|986.45|987.62|985.22|0
1660294200000|2022-08-12 08:50:00|988.19|985.79|985.59|983.19|988.32|985.92|985.59|983.19|0
1660294500000|2022-08-12 08:55:00|985.84|983.44|983.86|981.46|985.84|983.44|983.36|980.96|0
1660294800000|2022-08-12 09:00:00|983.97|981.57|985.09|982.69|985.34|982.94|983.86|981.46|0
1660295100000|2022-08-12 09:05:00|984.97|982.57|983.85|981.45|985.59|983.19|983.11|980.71|0
1660295400000|2022-08-12 09:10:00|983.48|981.08|984.85|982.45|985.34|982.94|983.48|981.08|0
1660295700000|2022-08-12 09:15:00|984.1|981.7|984.35|981.95|985.34|982.94|983.85|981.45|0
1660296000000|2022-08-12 09:20:00|984.22|981.82|984.35|981.95|985.09|982.69|983.85|981.45|0
1660296300000|2022-08-12 09:25:00|984.6|982.2|983.11|980.71|984.6|982.2|982.86|980.46|0
1660296600000|2022-08-12 09:30:00|982.98|980.58|984.35|981.95|984.35|981.95|982.86|980.46|0
1660296900000|2022-08-12 09:35:00|984.22|981.82|985.59|983.19|985.59|983.19|983.97|981.57|0
1660297200000|2022-08-12 09:40:00|985.83|983.43|984.96|982.56|986.58|984.18|984.84|982.44|0
1660297500000|2022-08-12 09:45:00|985.09|982.69|985.7|983.3|986.33|983.93|984.84|982.44|0
1660297800000|2022-08-12 09:50:00|985.83|983.43|987.19|984.79|987.57|985.17|985.7|983.3|0
1660298100000|2022-08-12 09:55:00|987.32|984.92|986.2|983.8|988.06|985.66|986.08|983.68|0
1660298400000|2022-08-12 10:00:00|986.33|983.93|983.11|980.71|986.33|983.93|982.36|979.96|0
1660298700000|2022-08-12 10:05:00|982.86|980.46|981.87|979.47|982.86|980.46|981.37|978.97|0
1660299000000|2022-08-12 10:10:00|982.11|979.71|980.63|978.23|982.11|979.71|979.64|977.24|0
1660299300000|2022-08-12 10:15:00|980.38|977.98|978.64|976.24|980.87|978.47|978.4|976|0
1660299600000|2022-08-12 10:20:00|978.89|976.49|978.15|975.75|979.26|976.86|977.53|975.13|0
1660299900000|2022-08-12 10:25:00|977.9|975.5|979.14|976.74|979.63|977.23|977.9|975.5|0
1660300200000|2022-08-12 10:30:00|979.39|976.99|980.62|978.22|980.87|978.47|978.89|976.49|0
1660300500000|2022-08-12 10:35:00|980.87|978.47|978.89|976.49|980.87|978.47|978.89|976.49|0
1660300800000|2022-08-12 10:40:00|979.14|976.74|978.39|975.99|979.88|977.48|977.4|975|0
1660301100000|2022-08-12 10:45:00|978.15|975.75|979.32|976.92|980.06|977.66|977.9|975.5|0
1660301400000|2022-08-12 10:50:00|979.19|976.79|980.06|977.66|980.06|977.66|978.33|975.93|0
1660301700000|2022-08-12 10:55:00|979.81|977.41|978.57|976.17|980.06|977.66|976.96|974.56|0
1660302000000|2022-08-12 11:00:00|978.33|975.93|974.11|971.71|978.33|975.93|974.11|971.71|0
1660302300000|2022-08-12 11:05:00|973.87|971.47|975.1|972.7|975.35|972.95|972.63|970.23|0
1660302600000|2022-08-12 11:10:00|975.35|972.95|976.59|974.19|976.84|974.44|974.11|971.71|0
1660302900000|2022-08-12 11:15:00|976.34|973.94|975.35|972.95|976.59|974.19|974.61|972.21|0
1660303200000|2022-08-12 11:20:00|975.1|972.7|974.61|972.21|975.1|972.7|972.87|970.47|0
1660303500000|2022-08-12 11:25:00|974.36|971.96|976.59|974.19|976.84|974.44|974.11|971.71|0
1660303800000|2022-08-12 11:30:00|976.46|974.06|977.33|974.93|977.58|975.18|975.84|973.44|0
1660304100000|2022-08-12 11:35:00|977.08|974.68|977.58|975.18|978.07|975.67|976.84|974.44|0
1660304400000|2022-08-12 11:40:00|977.45|975.05|976.34|973.94|977.58|975.18|975.84|973.44|0
1660304700000|2022-08-12 11:45:00|976.09|973.69|975.84|973.44|977.82|975.42|975.71|973.31|0
1660305000000|2022-08-12 11:50:00|975.59|973.19|978.32|975.92|978.57|976.17|975.1|972.7|0
1660305300000|2022-08-12 11:55:00|978.57|976.17|978.07|975.67|979.31|976.91|977.82|975.42|0
1660305600000|2022-08-12 12:00:00|977.82|975.42|976.83|974.43|978.57|976.17|976.46|974.06|0
1660305900000|2022-08-12 12:05:00|976.58|974.18|977.57|975.17|977.57|975.17|975.59|973.19|0
1660306200000|2022-08-12 12:10:00|977.82|975.42|978.57|976.17|978.81|976.41|976.58|974.18|0
1660306500000|2022-08-12 12:15:00|978.81|976.41|982.03|979.63|982.03|979.63|978.81|976.41|0
1660306800000|2022-08-12 12:20:00|982.28|979.88|982.28|979.88|984.02|981.62|981.79|979.39|0
1660307100000|2022-08-12 12:25:00|982.53|980.13|980.79|978.39|982.53|980.13|980.79|978.39|0
1660307400000|2022-08-12 12:30:00|981.04|978.64|983.52|981.12|984.26|981.86|981.04|978.64|0
1660307700000|2022-08-12 12:35:00|984.01|981.61|984.51|982.11|984.76|982.36|983.02|980.62|0
1660308000000|2022-08-12 12:40:00|984.76|982.36|981.29|978.89|984.88|982.48|981.29|978.89|0
1660308300000|2022-08-12 12:45:00|981.54|979.14|983.02|980.62|983.27|980.87|980.05|977.65|0
1660308600000|2022-08-12 12:50:00|983.27|980.87|983.27|980.87|984.26|981.86|982.77|980.37|0
1660308900000|2022-08-12 12:55:00|983.02|980.62|984.26|981.86|984.51|982.11|982.53|980.13|0
1660309200000|2022-08-12 13:00:00|984.51|982.11|985.5|983.1|986.49|984.09|984.26|981.86|0
1660309500000|2022-08-12 13:05:00|985.25|982.85|984.26|981.86|986.24|983.84|984.26|981.86|0
1660309800000|2022-08-12 13:10:00|984.51|982.11|988.47|986.07|988.72|986.32|982.77|980.37|0
1660310100000|2022-08-12 13:15:00|988.22|985.82|985.99|983.59|988.22|985.82|985.5|983.1|0
1660310400000|2022-08-12 13:20:00|985.5|983.1|985.12|982.72|986.49|984.09|984.5|982.1|0
1660310700000|2022-08-12 13:25:00|985|982.6|983.76|981.36|985.74|983.34|983.76|981.36|0
1660311000000|2022-08-12 13:30:00|983.51|981.11|983.03|980.63|985.25|982.85|980.54|978.14|0
1660311300000|2022-08-12 13:35:00|983.28|980.88|985.01|982.61|985.51|983.11|978.32|975.92|0
1660311600000|2022-08-12 13:40:00|984.76|982.36|990.46|988.06|991.7|989.3|984.76|982.36|0
1660311900000|2022-08-12 13:45:00|990.96|988.56|982.04|979.64|990.96|988.56|981.04|978.64|0
1660312200000|2022-08-12 13:50:00|982.28|979.88|985.62|983.22|988.98|986.58|981.79|979.39|0
1660312500000|2022-08-12 13:55:00|985.75|983.35|989.09|986.69|990.09|987.69|984.02|981.62|0
1660312800000|2022-08-12 14:00:00|983.52|981.12|980.05|977.65|984.63|982.23|974.35|971.95|0
1660313100000|2022-08-12 14:05:00|980.55|978.15|983.02|980.62|985.75|983.35|976.34|973.94|0
1660313400000|2022-08-12 14:10:00|982.78|980.38|985.05|982.65|989.76|987.36|982.78|980.38|0
1660313700000|2022-08-12 14:15:00|985.79|983.39|991.35|988.95|991.6|989.2|983.32|980.92|0
1660314000000|2022-08-12 14:20:00|992.09|989.69|987.88|985.48|992.09|989.69|987.38|984.98|0
1660314300000|2022-08-12 14:25:00|988.12|985.72|988.12|985.72|988.87|986.47|984.16|981.76|0
1660314600000|2022-08-12 14:30:00|988.37|985.97|987.99|985.59|990.36|987.96|985.15|982.75|0
1660314900000|2022-08-12 14:35:00|986.88|984.48|983.91|981.51|990.85|988.45|982.67|980.27|0
1660315200000|2022-08-12 14:40:00|984.15|981.75|983.16|980.76|985.15|982.75|981.43|979.03|0
1660315500000|2022-08-12 14:45:00|983.66|981.26|982.67|980.27|985.15|982.75|980.43|978.03|0
1660315800000|2022-08-12 14:50:00|982.91|980.51|986.11|983.71|986.85|984.45|982.17|979.77|0
1660316100000|2022-08-12 14:55:00|985.86|983.46|987.6|985.2|988.09|985.69|984.37|981.97|0
1660316400000|2022-08-12 15:00:00|988.09|985.69|991.56|989.16|995.53|993.13|986.85|984.45|0
1660316700000|2022-08-12 15:05:00|991.81|989.41|990.32|987.92|993.3|990.9|988.84|986.44|0
1660317000000|2022-08-12 15:10:00|990.08|987.68|992.8|990.4|993.8|991.4|990.08|987.68|0
1660317300000|2022-08-12 15:15:00|992.56|990.16|996.83|994.43|998.51|996.11|991.07|988.67|0
1660317600000|2022-08-12 15:20:00|997.08|994.68|998.32|995.92|1000.06|997.66|997.08|994.68|0
1660317900000|2022-08-12 15:25:00|998.07|995.67|997.64|995.24|1000.55|998.15|997.57|995.17|0
1660318200000|2022-08-12 15:30:00|997.89|995.49|998.88|996.48|999.63|997.23|996.9|994.5|0
1660318500000|2022-08-12 15:35:00|998.64|996.24|999.88|997.48|1001.36|998.96|998.39|995.99|0
1660318800000|2022-08-12 15:40:00|999.38|996.98|997.48|995.08|999.63|997.23|996.9|994.5|0
1660319100000|2022-08-12 15:45:00|997.61|995.21|998.14|995.74|999.85|997.45|997.12|994.72|0
1660319400000|2022-08-12 15:50:00|997.64|995.24|999.13|996.73|999.13|996.73|996.4|994|0
1660319700000|2022-08-12 15:55:00|999.38|996.98|997.51|995.11|1000.62|998.22|997.14|994.74|0
1660320000000|2022-08-12 16:00:00|997.64|995.24|1001.11|998.71|1001.61|999.21|997.14|994.74|0
1660320300000|2022-08-12 16:05:00|1001.36|998.96|1002.85|1000.45|1002.85|1000.45|1000.49|998.09|0
1660320600000|2022-08-12 16:10:00|1003.1|1000.7|1001.86|999.46|1004.58|1002.18|1001.86|999.46|0
1660320900000|2022-08-12 16:15:00|1002.1|999.7|1003.34|1000.94|1004.09|1001.69|1002.1|999.7|0
1660321200000|2022-08-12 16:20:00|1003.59|1001.19|1005.08|1002.68|1005.82|1003.42|1002.85|1000.45|0
1660321500000|2022-08-12 16:25:00|1005.33|1002.93|1005.82|1003.42|1005.82|1003.42|1003.84|1001.44|0
1660321800000|2022-08-12 16:30:00|1005.58|1003.18|1005.08|1002.68|1005.82|1003.42|1004.09|1001.69|0
1660322100000|2022-08-12 16:35:00|1005.33|1002.93|1005.08|1002.68|1006.57|1004.17|1004.58|1002.18|0
1660322400000|2022-08-12 16:40:00|1004.83|1002.43|1005.57|1003.17|1005.57|1003.17|1003.59|1001.19|0
1660322700000|2022-08-12 16:45:00|1005.82|1003.42|1006.07|1003.67|1006.57|1004.17|1005.33|1002.93|0
1660323000000|2022-08-12 16:50:00|1006.32|1003.92|1005.57|1003.17|1006.81|1004.41|1004.83|1002.43|0
1660323300000|2022-08-12 16:55:00|1005.82|1003.42|1005.08|1002.68|1006.07|1003.67|1004.58|1002.18|0
1660323600000|2022-08-12 17:00:00|1005.32|1002.92|1005.08|1002.68|1006.32|1003.92|1004.08|1001.68|0
1660323900000|2022-08-12 17:05:00|1005.32|1002.92|1008.05|1005.65|1008.05|1005.65|1004.83|1002.43|0
1660324200000|2022-08-12 17:10:00|1008.3|1005.9|1007.56|1005.16|1008.55|1006.15|1006.81|1004.41|0
1660324500000|2022-08-12 17:15:00|1007.8|1005.4|1008.55|1006.15|1008.8|1006.4|1007.31|1004.91|0
1660324800000|2022-08-12 17:20:00|1008.8|1006.4|1008.8|1006.4|1009.29|1006.89|1008.05|1005.65|0
1660325100000|2022-08-12 17:25:00|1009.54|1007.14|1008.8|1006.4|1010.04|1007.64|1008.3|1005.9|0
1660325400000|2022-08-12 17:30:00|1009.04|1006.64|1009.79|1007.39|1010.28|1007.88|1008.05|1005.65|0
1660325700000|2022-08-12 17:35:00|1010.04|1007.64|1009.04|1006.64|1010.28|1007.88|1008.3|1005.9|0
1660326000000|2022-08-12 17:40:00|1008.79|1006.39|1009.79|1007.39|1010.28|1007.88|1008.79|1006.39|0
1660326300000|2022-08-12 17:45:00|1010.03|1007.63|1010.53|1008.13|1010.78|1008.38|1009.54|1007.14|0
1660326600000|2022-08-12 17:50:00|1010.78|1008.38|1012.27|1009.87|1013.51|1011.11|1010.53|1008.13|0
1660326900000|2022-08-12 17:55:00|1012.02|1009.62|1011.52|1009.12|1012.27|1009.87|1010.78|1008.38|0
1660327200000|2022-08-12 18:00:00|1011.77|1009.37|1011.88|1009.48|1012.35|1009.95|1011.27|1008.87|0
1660327500000|2022-08-12 18:05:00|1011.63|1009.23|1011.39|1008.99|1011.88|1009.48|1010.64|1008.24|0
1660327800000|2022-08-12 18:10:00|1011.14|1008.74|1012.62|1010.22|1012.62|1010.22|1010.64|1008.24|0
1660328100000|2022-08-12 18:15:00|1012.38|1009.98|1013.37|1010.97|1014.11|1011.71|1012.13|1009.73|0
1660328400000|2022-08-12 18:20:00|1013.12|1010.72|1012.87|1010.47|1013.62|1011.22|1012.38|1009.98|0
1660328700000|2022-08-12 18:25:00|1013.12|1010.72|1015.35|1012.95|1015.6|1013.2|1012.38|1009.98|0
1660329000000|2022-08-12 18:30:00|1015.6|1013.2|1021.55|1019.15|1021.55|1019.15|1015.35|1012.95|0
1660329300000|2022-08-12 18:35:00|1021.31|1018.91|1018.82|1016.42|1021.31|1018.91|1018.45|1016.05|0
1660329600000|2022-08-12 18:40:00|1019.07|1016.67|1020.06|1017.66|1020.31|1017.91|1018.58|1016.18|0
1660329900000|2022-08-12 18:45:00|1019.82|1017.42|1020.31|1017.91|1020.81|1018.41|1019.82|1017.42|0
1660330200000|2022-08-12 18:50:00|1020.56|1018.16|1019.07|1016.67|1021.3|1018.9|1018.57|1016.17|0
1660330500000|2022-08-12 18:55:00|1018.82|1016.42|1020.56|1018.16|1021.06|1018.66|1018.33|1015.93|0
1660330800000|2022-08-12 19:00:00|1020.31|1017.91|1021.8|1019.4|1022.54|1020.14|1019.57|1017.17|0
1660331100000|2022-08-12 19:05:00|1021.55|1019.15|1024.03|1021.63|1024.65|1022.25|1021.55|1019.15|0
1660331400000|2022-08-12 19:10:00|1024.28|1021.88|1026.51|1024.11|1028|1025.6|1024.03|1021.63|0
1660331700000|2022-08-12 19:15:00|1026.27|1023.87|1027.76|1025.36|1028.75|1026.35|1025.77|1023.37|0
1660332000000|2022-08-12 19:20:00|1027.51|1025.11|1024.78|1022.38|1027.76|1025.36|1023.54|1021.14|0
1660332300000|2022-08-12 19:25:00|1024.53|1022.13|1026.84|1024.44|1027.34|1024.94|1023.62|1021.22|0
1660332600000|2022-08-12 19:30:00|1026.59|1024.19|1025.11|1022.71|1027.84|1025.44|1024.61|1022.21|0
1660332900000|2022-08-12 19:35:00|1025.35|1022.95|1025.69|1023.29|1026.69|1024.29|1024.61|1022.21|0
1660333200000|2022-08-12 19:40:00|1025.94|1023.54|1029.42|1027.02|1029.66|1027.26|1025.69|1023.29|0
1660333500000|2022-08-12 19:45:00|1028.92|1026.52|1029.42|1027.02|1029.42|1027.02|1025.94|1023.54|0
1660333800000|2022-08-12 19:50:00|1030.16|1027.76|1029.22|1026.82|1030.16|1027.76|1027.43|1025.03|0
1660334100000|2022-08-12 19:55:00|1029.47|1027.07|1033.19|1030.79|1034.68|1032.28|1028.47|1026.07|0
1660334400000|2022-08-12 20:00:00|1032.44|1030.04|1031.95|1029.55|1033.19|1030.79|1030.95|1028.55|0
1660334700000|2022-08-12 20:05:00|1031.7|1029.3|1030.51|1028.11|1032|1029.6|1030.26|1027.86|0
1660335000000|2022-08-12 20:10:00|1030.26|1027.86|1031|1028.6|1031.25|1028.85|1030.26|1027.86|0
1660523700000|2022-08-15 00:35:00|1024.44|1021.64|1023.44|1020.64|1024.44|1021.64|1023.44|1020.64|0
1660524000000|2022-08-15 00:40:00|1023.2|1020.4|1023.69|1020.89|1023.69|1020.89|1022.7|1019.9|0
1660524300000|2022-08-15 00:45:00|1023.81|1021.01|1024.68|1021.88|1024.93|1022.13|1023.44|1020.64|0
1660524600000|2022-08-15 00:50:00|1024.8|1022|1025.43|1022.63|1025.43|1022.63|1024.19|1021.39|0
1660524900000|2022-08-15 00:55:00|1025.3|1022.5|1024.19|1021.39|1025.68|1022.88|1024.19|1021.39|0
1660525200000|2022-08-15 01:00:00|1024.06|1021.26|1023.06|1020.26|1024.93|1022.13|1022.95|1020.15|0
1660525500000|2022-08-15 01:05:00|1022.95|1020.15|1021.57|1018.77|1023.19|1020.39|1021.57|1018.77|0
1660525800000|2022-08-15 01:10:00|1021.7|1018.9|1020.96|1018.16|1021.95|1019.15|1020.71|1017.91|0
1660526100000|2022-08-15 01:15:00|1021.08|1018.28|1022.2|1019.4|1022.2|1019.4|1020.96|1018.16|0
1660526400000|2022-08-15 01:20:00|1021.95|1019.15|1023.44|1020.64|1023.44|1020.64|1021.21|1018.41|0
1660526700000|2022-08-15 01:25:00|1023.69|1020.89|1023.94|1021.14|1024.06|1021.26|1022.94|1020.14|0
1660527000000|2022-08-15 01:30:00|1023.81|1021.01|1024.93|1022.13|1025.18|1022.38|1023.69|1020.89|0
1660527300000|2022-08-15 01:35:00|1025.18|1022.38|1024.93|1022.13|1026.17|1023.37|1024.93|1022.13|0
1660527600000|2022-08-15 01:40:00|1025.18|1022.38|1026.91|1024.11|1026.91|1024.11|1025.18|1022.38|0
1660527900000|2022-08-15 01:45:00|1026.78|1023.98|1027.66|1024.86|1028.4|1025.6|1026.54|1023.74|0
1660528200000|2022-08-15 01:50:00|1027.91|1025.11|1027.66|1024.86|1028.4|1025.6|1027.66|1024.86|0
1660528500000|2022-08-15 01:55:00|1027.91|1025.11|1028.15|1025.35|1028.15|1025.35|1027.16|1024.36|0
1660528800000|2022-08-15 02:00:00|1028.4|1025.6|1026.17|1023.37|1028.4|1025.6|1026.17|1023.37|0
1660529100000|2022-08-15 02:05:00|1025.92|1023.12|1025.42|1022.62|1026.17|1023.37|1024.92|1022.12|0
1660529400000|2022-08-15 02:10:00|1025.17|1022.37|1022.94|1020.14|1025.17|1022.37|1022.94|1020.14|0
1660529700000|2022-08-15 02:15:00|1022.81|1020.01|1021.45|1018.65|1023.19|1020.39|1021.45|1018.65|0
1660530000000|2022-08-15 02:20:00|1020.95|1018.15|1022.69|1019.89|1022.69|1019.89|1020.95|1018.15|0
1660530300000|2022-08-15 02:25:00|1022.44|1019.64|1022.69|1019.89|1023.19|1020.39|1022.06|1019.26|0
1660530600000|2022-08-15 02:30:00|1022.81|1020.01|1022.69|1019.89|1022.94|1020.14|1021.57|1018.77|0
1660530900000|2022-08-15 02:35:00|1022.56|1019.76|1022.19|1019.39|1022.69|1019.89|1022.19|1019.39|0
1660531200000|2022-08-15 02:40:00|1022.44|1019.64|1022.69|1019.89|1022.69|1019.89|1022.19|1019.39|0
1660531500000|2022-08-15 02:45:00|1022.56|1019.76|1021.94|1019.14|1022.69|1019.89|1021.56|1018.76|0
1660531800000|2022-08-15 02:50:00|1021.69|1018.89|1021.94|1019.14|1021.94|1019.14|1020.95|1018.15|0
1660532100000|2022-08-15 02:55:00|1022.19|1019.39|1021.69|1018.89|1022.19|1019.39|1021.2|1018.4|0
1660532400000|2022-08-15 03:00:00|1021.44|1018.64|1021.44|1018.64|1021.94|1019.14|1021.2|1018.4|0
1660532700000|2022-08-15 03:05:00|1021.2|1018.4|1022.44|1019.64|1022.93|1020.13|1021.2|1018.4|0
1660533000000|2022-08-15 03:10:00|1022.68|1019.88|1024.17|1021.37|1024.67|1021.87|1022.68|1019.88|0
1660533300000|2022-08-15 03:15:00|1024.42|1021.62|1023.92|1021.12|1024.42|1021.62|1023.43|1020.63|0
1660533600000|2022-08-15 03:20:00|1024.04|1021.24|1023.43|1020.63|1024.17|1021.37|1023.18|1020.38|0
1660533900000|2022-08-15 03:25:00|1023.68|1020.88|1023.92|1021.12|1024.17|1021.37|1023.68|1020.88|0
1660534200000|2022-08-15 03:30:00|1024.17|1021.37|1023.67|1020.87|1024.42|1021.62|1023.67|1020.87|0
1660534500000|2022-08-15 03:35:00|1023.43|1020.63|1023.43|1020.63|1023.67|1020.87|1022.68|1019.88|0
1660534800000|2022-08-15 03:40:00|1023.67|1020.87|1023.92|1021.12|1024.42|1021.62|1023.43|1020.63|0
1660535100000|2022-08-15 03:45:00|1023.67|1020.87|1023.67|1020.87|1024.17|1021.37|1023.43|1020.63|0
1660535400000|2022-08-15 03:50:00|1023.92|1021.12|1023.92|1021.12|1024.42|1021.62|1023.42|1020.62|0
1660535700000|2022-08-15 03:55:00|1024.17|1021.37|1023.92|1021.12|1024.17|1021.37|1023.42|1020.62|0
1660536000000|2022-08-15 04:00:00|1024.17|1021.37|1024.42|1021.62|1024.66|1021.86|1023.92|1021.12|0
1660536300000|2022-08-15 04:05:00|1024.54|1021.74|1023.92|1021.12|1024.54|1021.74|1023.67|1020.87|0
1660536600000|2022-08-15 04:10:00|1023.67|1020.87|1024.17|1021.37|1024.42|1021.62|1023.67|1020.87|0
1660536900000|2022-08-15 04:15:00|1024.42|1021.62|1024.66|1021.86|1024.66|1021.86|1024.17|1021.37|0
1660537200000|2022-08-15 04:20:00|1024.42|1021.62|1024.41|1021.61|1024.66|1021.86|1024.41|1021.61|0
1660537500000|2022-08-15 04:25:00|1024.66|1021.86|1024.66|1021.86|1024.78|1021.98|1024.41|1021.61|0
1660537800000|2022-08-15 04:30:00|1024.78|1021.98|1024.66|1021.86|1024.91|1022.11|1024.17|1021.37|0
1660538100000|2022-08-15 04:35:00|1024.41|1021.61|1024.66|1021.86|1024.91|1022.11|1024.41|1021.61|0
1660538400000|2022-08-15 04:40:00|1024.91|1022.11|1024.91|1022.11|1025.41|1022.61|1024.91|1022.11|0
1660538700000|2022-08-15 04:45:00|1025.16|1022.36|1024.19|1021.39|1025.16|1022.36|1024.19|1021.39|0
1660539000000|2022-08-15 04:50:00|1024.44|1021.64|1024.19|1021.39|1024.44|1021.64|1024.19|1021.39|0
1660539300000|2022-08-15 04:55:00|1024.44|1021.64|1024.19|1021.39|1024.44|1021.64|1024.19|1021.39|0
1660539600000|2022-08-15 05:00:00|1024.44|1021.64|1025.43|1022.63|1025.43|1022.63|1024.19|1021.39|0
1660539900000|2022-08-15 05:05:00|1025.18|1022.38|1024.19|1021.39|1026.17|1023.37|1024.19|1021.39|0
1660540200000|2022-08-15 05:10:00|1024.43|1021.63|1023.69|1020.89|1024.43|1021.63|1023.44|1020.64|0
1660540500000|2022-08-15 05:15:00|1023.94|1021.14|1023.44|1020.64|1023.94|1021.14|1023.44|1020.64|0
1660540800000|2022-08-15 05:20:00|1023.69|1020.89|1023.44|1020.64|1024.19|1021.39|1023.44|1020.64|0
1660541100000|2022-08-15 05:25:00|1023.19|1020.39|1022.94|1020.14|1023.44|1020.64|1022.45|1019.65|0
1660541400000|2022-08-15 05:30:00|1022.69|1019.89|1021.21|1018.41|1022.94|1020.14|1021.21|1018.41|0
1660541700000|2022-08-15 05:35:00|1021.45|1018.65|1021.95|1019.15|1021.95|1019.15|1021.2|1018.4|0
1660542000000|2022-08-15 05:40:00|1022.2|1019.4|1022.45|1019.65|1022.69|1019.89|1022.2|1019.4|0
1660542300000|2022-08-15 05:45:00|1022.2|1019.4|1022.2|1019.4|1022.45|1019.65|1021.7|1018.9|0
1660542600000|2022-08-15 05:50:00|1022.32|1019.52|1023.31|1020.51|1023.44|1020.64|1022.32|1019.52|0
1660542900000|2022-08-15 05:55:00|1023.19|1020.39|1024.18|1021.38|1024.43|1021.63|1022.94|1020.14|0
1660543200000|2022-08-15 06:00:00|1024.3|1021.5|1025.17|1022.37|1025.42|1022.62|1023.19|1020.39|0
1660543500000|2022-08-15 06:05:00|1025.29|1022.49|1023.93|1021.13|1025.54|1022.74|1023.93|1021.13|0
1660543800000|2022-08-15 06:10:00|1024.05|1021.25|1024.43|1021.63|1025.67|1022.87|1023.8|1021|0
1660544100000|2022-08-15 06:15:00|1024.3|1021.5|1024.92|1022.12|1025.92|1023.12|1024.3|1021.5|0
1660544400000|2022-08-15 06:20:00|1024.79|1021.99|1024.92|1022.12|1025.17|1022.37|1024.3|1021.5|0
1660544700000|2022-08-15 06:25:00|1025.17|1022.37|1024.19|1021.39|1025.43|1022.63|1024.19|1021.39|0
1660545000000|2022-08-15 06:30:00|1024.06|1021.26|1024.44|1021.64|1024.44|1021.64|1023.44|1020.64|0
1660545300000|2022-08-15 06:35:00|1024.19|1021.39|1023.19|1020.39|1024.19|1021.39|1023.19|1020.39|0
1660545600000|2022-08-15 06:40:00|1022.95|1020.15|1023.94|1021.14|1024.19|1021.39|1022.95|1020.15|0
1660545900000|2022-08-15 06:45:00|1024.19|1021.39|1023.44|1020.64|1024.44|1021.64|1023.19|1020.39|0
1660546200000|2022-08-15 06:50:00|1023.31|1020.51|1023.19|1020.39|1023.69|1020.89|1022.82|1020.02|0
1660546500000|2022-08-15 06:55:00|1022.94|1020.14|1023.44|1020.64|1023.69|1020.89|1022.7|1019.9|0
1660546800000|2022-08-15 07:00:00|1022.94|1020.14|1023.44|1020.64|1023.44|1020.64|1021.45|1018.65|0
1660547100000|2022-08-15 07:05:00|1023.24|1020.84|1020.76|1018.36|1023.74|1021.34|1020.51|1018.11|0
1660547400000|2022-08-15 07:10:00|1020.51|1018.11|1018.15|1015.75|1021.01|1018.61|1018.15|1015.75|0
1660547700000|2022-08-15 07:15:00|1018.27|1015.87|1016.79|1014.39|1018.27|1015.87|1015.91|1013.51|0
1660548000000|2022-08-15 07:20:00|1017.03|1014.63|1015.05|1012.65|1017.03|1014.63|1014.8|1012.4|0
1660548300000|2022-08-15 07:25:00|1015.3|1012.9|1015.54|1013.14|1015.91|1013.51|1014.05|1011.65|0
1660548600000|2022-08-15 07:30:00|1015.3|1012.9|1015.29|1012.89|1016.78|1014.38|1015.29|1012.89|0
1660548900000|2022-08-15 07:35:00|1015.05|1012.65|1012.07|1009.67|1015.05|1012.65|1012.07|1009.67|0
1660549200000|2022-08-15 07:40:00|1012.32|1009.92|1014.17|1011.77|1014.3|1011.9|1011.32|1008.92|0
1660549500000|2022-08-15 07:45:00|1014.3|1011.9|1013.99|1011.59|1014.67|1012.27|1013.56|1011.16|0
1660549800000|2022-08-15 07:50:00|1013.74|1011.34|1014.26|1011.86|1014.88|1012.48|1012.53|1010.13|0
1660550100000|2022-08-15 07:55:00|1014.01|1011.61|1011.9|1009.5|1014.01|1011.61|1011.53|1009.13|0
1660550400000|2022-08-15 08:00:00|1012.03|1009.63|1014.01|1011.61|1014.01|1011.61|1012.03|1009.63|0
1660550700000|2022-08-15 08:05:00|1014.26|1011.86|1015.75|1013.35|1016.86|1014.46|1014.26|1011.86|0
1660551000000|2022-08-15 08:10:00|1016|1013.6|1014.76|1012.36|1016|1013.6|1014.26|1011.86|0
1660551300000|2022-08-15 08:15:00|1015.12|1012.72|1014.26|1011.86|1015.12|1012.72|1013.52|1011.12|0
1660551600000|2022-08-15 08:20:00|1014.51|1012.11|1013.76|1011.36|1015|1012.6|1013.51|1011.11|0
1660551900000|2022-08-15 08:25:00|1013.51|1011.11|1016|1013.6|1016|1013.6|1013.51|1011.11|0
1660552200000|2022-08-15 08:30:00|1015.75|1013.35|1016.24|1013.84|1016.74|1014.34|1015.5|1013.1|0
1660552500000|2022-08-15 08:35:00|1016.36|1013.96|1016.86|1014.46|1016.86|1014.46|1016|1013.6|0
1660552800000|2022-08-15 08:40:00|1017.24|1014.84|1016.49|1014.09|1018.48|1016.08|1016.49|1014.09|0
1660553100000|2022-08-15 08:45:00|1016.61|1014.21|1015.75|1013.35|1016.61|1014.21|1015.5|1013.1|0
1660553400000|2022-08-15 08:50:00|1015.99|1013.59|1015|1012.6|1016.11|1013.71|1014.75|1012.35|0
1660553700000|2022-08-15 08:55:00|1014.75|1012.35|1013.76|1011.36|1015|1012.6|1013.63|1011.23|0
1660554000000|2022-08-15 09:00:00|1013.88|1011.48|1013.76|1011.36|1014.26|1011.86|1013.51|1011.11|0
1660554300000|2022-08-15 09:05:00|1014.01|1011.61|1013.51|1011.11|1014.01|1011.61|1013.01|1010.61|0
1660554600000|2022-08-15 09:10:00|1013.26|1010.86|1014.5|1012.1|1014.75|1012.35|1013.26|1010.86|0
1660554900000|2022-08-15 09:15:00|1014.62|1012.22|1012.76|1010.36|1015.25|1012.85|1012.02|1009.62|0
1660555200000|2022-08-15 09:20:00|1012.88|1010.48|1011.27|1008.87|1012.88|1010.48|1010.53|1008.13|0
1660555500000|2022-08-15 09:25:00|1011.52|1009.12|1011.03|1008.63|1011.64|1009.24|1010.03|1007.63|0
1660555800000|2022-08-15 09:30:00|1010.9|1008.5|1009.54|1007.14|1011.27|1008.87|1009.54|1007.14|0
1660556100000|2022-08-15 09:35:00|1009.78|1007.38|1008.79|1006.39|1009.78|1007.38|1008.3|1005.9|0
1660556400000|2022-08-15 09:40:00|1009.04|1006.64|1010.53|1008.13|1010.78|1008.38|1009.04|1006.64|0
1660556700000|2022-08-15 09:45:00|1010.78|1008.38|1011.39|1008.99|1012.02|1009.62|1010.28|1007.88|0
1660557000000|2022-08-15 09:50:00|1011.27|1008.87|1012.26|1009.86|1013.51|1011.11|1011.27|1008.87|0
1660557300000|2022-08-15 09:55:00|1012.76|1010.36|1012.76|1010.36|1013.26|1010.86|1012.26|1009.86|0
1660557600000|2022-08-15 10:00:00|1013.01|1010.61|1012.26|1009.86|1014.25|1011.85|1011.77|1009.37|0
1660557900000|2022-08-15 10:05:00|1012.38|1009.98|1011.77|1009.37|1012.51|1010.11|1011.52|1009.12|0
1660558200000|2022-08-15 10:10:00|1011.64|1009.24|1011.88|1009.48|1013.01|1010.61|1009.78|1007.38|0
1660558500000|2022-08-15 10:15:00|1011.77|1009.37|1012.51|1010.11|1012.51|1010.11|1011.27|1008.87|0
1660558800000|2022-08-15 10:20:00|1012.26|1009.86|1009.28|1006.88|1012.51|1010.11|1009.03|1006.63|0
1660559100000|2022-08-15 10:25:00|1009.53|1007.13|1009.15|1006.75|1011.02|1008.62|1009.15|1006.75|0
1660559400000|2022-08-15 10:30:00|1009.03|1006.63|1010.03|1007.63|1010.77|1008.37|1009.03|1006.63|0
1660559700000|2022-08-15 10:35:00|1010.27|1007.87|1010.52|1008.12|1011.02|1008.62|1010.03|1007.63|0
1660560000000|2022-08-15 10:40:00|1010.77|1008.37|1012.51|1010.11|1012.51|1010.11|1010.27|1007.87|0
1660560300000|2022-08-15 10:45:00|1012.13|1009.73|1014.99|1012.59|1015.24|1012.84|1011.76|1009.36|0
1660560600000|2022-08-15 10:50:00|1014.24|1011.84|1013.75|1011.35|1014.24|1011.84|1013|1010.6|0
1660560900000|2022-08-15 10:55:00|1014|1011.6|1014.49|1012.09|1014.99|1012.59|1013.75|1011.35|0
1660561200000|2022-08-15 11:00:00|1014.99|1012.59|1015.24|1012.84|1015.73|1013.33|1013.75|1011.35|0
1660561500000|2022-08-15 11:05:00|1014.99|1012.59|1015.23|1012.83|1015.73|1013.33|1014.49|1012.09|0
1660561800000|2022-08-15 11:10:00|1014.99|1012.59|1014.74|1012.34|1015.23|1012.83|1014.24|1011.84|0
1660562100000|2022-08-15 11:15:00|1014.49|1012.09|1014.49|1012.09|1014.74|1012.34|1014.49|1012.09|0
1660562400000|2022-08-15 11:20:00|1014.74|1012.34|1013.74|1011.34|1015.48|1013.08|1013.74|1011.34|0
1660562700000|2022-08-15 11:25:00|1013.25|1010.85|1014.24|1011.84|1014.24|1011.84|1013.12|1010.72|0
1660563000000|2022-08-15 11:30:00|1014.49|1012.09|1013|1010.6|1014.49|1012.09|1013|1010.6|0
1660563300000|2022-08-15 11:35:00|1013.25|1010.85|1013.49|1011.09|1013.74|1011.34|1013|1010.6|0
1660563600000|2022-08-15 11:40:00|1013.74|1011.34|1011.76|1009.36|1013.74|1011.34|1011.26|1008.86|0
1660563900000|2022-08-15 11:45:00|1011.51|1009.11|1009.03|1006.63|1012|1009.6|1008.78|1006.38|0
1660564200000|2022-08-15 11:50:00|1008.78|1006.38|1007.29|1004.89|1009.27|1006.87|1006.66|1004.26|0
1660564500000|2022-08-15 11:55:00|1007.78|1005.38|1010.02|1007.62|1010.14|1007.74|1007.78|1005.38|0
1660564800000|2022-08-15 12:00:00|1009.77|1007.37|1007.04|1004.64|1009.77|1007.37|1006.79|1004.39|0
1660565100000|2022-08-15 12:05:00|1007.29|1004.89|1007.78|1005.38|1008.03|1005.63|1006.79|1004.39|0
1660565400000|2022-08-15 12:10:00|1007.9|1005.5|1009.77|1007.37|1009.77|1007.37|1006.05|1003.65|0
1660565700000|2022-08-15 12:15:00|1010.02|1007.62|1011.26|1008.86|1011.5|1009.1|1009.52|1007.12|0
1660566000000|2022-08-15 12:20:00|1011.01|1008.61|1011.01|1008.61|1012|1009.6|1010.76|1008.36|0
1660566300000|2022-08-15 12:25:00|1010.88|1008.48|1012.99|1010.59|1013.74|1011.34|1010.51|1008.11|0
1660566600000|2022-08-15 12:30:00|1013.61|1011.21|1011.01|1008.61|1013.99|1011.59|1010.51|1008.11|0
1660566900000|2022-08-15 12:35:00|1010.76|1008.36|1007.26|1004.86|1010.76|1008.36|1006.77|1004.37|0
1660567200000|2022-08-15 12:40:00|1007.13|1004.73|1005.28|1002.88|1008.01|1005.61|1004.28|1001.88|0
1660567500000|2022-08-15 12:45:00|1005.52|1003.12|1003.13|1000.73|1005.52|1003.12|1002.88|1000.48|0
1660567800000|2022-08-15 12:50:00|1002.88|1000.48|1002.88|1000.48|1004.37|1001.97|1002.63|1000.23|0
1660568100000|2022-08-15 12:55:00|1002.63|1000.23|1001.89|999.49|1003.13|1000.73|1001.64|999.24|0
1660568400000|2022-08-15 13:00:00|1001.64|999.24|1005.86|1003.46|1006.11|1003.71|1001.64|999.24|0
1660568700000|2022-08-15 13:05:00|1006.11|1003.71|1006.35|1003.95|1007.1|1004.7|1005.36|1002.96|0
1660569000000|2022-08-15 13:10:00|1005.86|1003.46|1006.6|1004.2|1006.6|1004.2|1005.36|1002.96|0
1660569300000|2022-08-15 13:15:00|1006.72|1004.32|1006.85|1004.45|1008.09|1005.69|1006.11|1003.71|0
1660569600000|2022-08-15 13:20:00|1006.6|1004.2|1008.34|1005.94|1008.59|1006.19|1006.6|1004.2|0
1660569900000|2022-08-15 13:25:00|1008.09|1005.69|1010.82|1008.42|1010.82|1008.42|1008.09|1005.69|0
1660570200000|2022-08-15 13:30:00|1011.56|1009.16|1016.77|1014.37|1017.27|1014.87|1010.57|1008.17|0
1660570500000|2022-08-15 13:35:00|1017.27|1014.87|1019.01|1016.61|1019.75|1017.35|1015.28|1012.88|0
1660570800000|2022-08-15 13:40:00|1018.76|1016.36|1016.52|1014.12|1019.5|1017.1|1014.54|1012.14|0
1660571100000|2022-08-15 13:45:00|1016.77|1014.37|1019.5|1017.1|1022.73|1020.33|1016.77|1014.37|0
1660571400000|2022-08-15 13:50:00|1020.25|1017.85|1030.43|1028.03|1030.92|1028.52|1019.5|1017.1|0
1660571700000|2022-08-15 13:55:00|1030.67|1028.27|1032.41|1030.01|1036.14|1033.74|1029.18|1026.78|0
1660572000000|2022-08-15 14:00:00|1031.42|1029.02|1029.43|1027.03|1031.91|1029.51|1025.95|1023.55|0
1660572300000|2022-08-15 14:05:00|1029.18|1026.78|1028.69|1026.29|1030.92|1028.52|1026.45|1024.05|0
1660572600000|2022-08-15 14:10:00|1028.93|1026.53|1022.73|1020.33|1029.93|1027.53|1022.73|1020.33|0
1660572900000|2022-08-15 14:15:00|1022.97|1020.57|1022.48|1020.08|1024.22|1021.82|1021.73|1019.33|0
1660573200000|2022-08-15 14:20:00|1022.23|1019.83|1019.77|1017.37|1022.23|1019.83|1019.03|1016.63|0
1660573500000|2022-08-15 14:25:00|1019.28|1016.88|1023.48|1021.08|1023.97|1021.57|1019.28|1016.88|0
1660573800000|2022-08-15 14:30:00|1023.23|1020.83|1028.69|1026.29|1028.94|1026.54|1022.48|1020.08|0
1660574100000|2022-08-15 14:35:00|1028.44|1026.04|1024.97|1022.57|1028.69|1026.29|1024.47|1022.07|0
1660574400000|2022-08-15 14:40:00|1025.21|1022.81|1025.71|1023.31|1028.94|1026.54|1024.97|1022.57|0
1660574700000|2022-08-15 14:45:00|1025.46|1023.06|1022.23|1019.83|1027.2|1024.8|1021.74|1019.34|0
1660575000000|2022-08-15 14:50:00|1021.74|1019.34|1022.18|1019.78|1024.72|1022.32|1020.99|1018.59|0
1660575300000|2022-08-15 14:55:00|1022.43|1020.03|1021.44|1019.04|1023.18|1020.78|1019.7|1017.3|0
1660575600000|2022-08-15 15:00:00|1020.69|1018.29|1022.43|1020.03|1023.43|1021.03|1018.71|1016.31|0
1660575900000|2022-08-15 15:05:00|1022.68|1020.28|1021.19|1018.79|1025.41|1023.01|1020.2|1017.8|0
1660576200000|2022-08-15 15:10:00|1021.44|1019.04|1019.2|1016.8|1021.69|1019.29|1017.47|1015.07|0
1660576500000|2022-08-15 15:15:00|1019.45|1017.05|1022.18|1019.78|1022.68|1020.28|1019.45|1017.05|0
1660576800000|2022-08-15 15:20:00|1022.43|1020.03|1024.64|1022.24|1026.42|1024.02|1021.19|1018.79|0
1660577100000|2022-08-15 15:25:00|1024.89|1022.49|1026.13|1023.73|1026.13|1023.73|1023.4|1021|0
1660577400000|2022-08-15 15:30:00|1026.62|1024.22|1027.84|1025.44|1028.84|1026.44|1025.88|1023.48|0
1660577700000|2022-08-15 15:35:00|1028.09|1025.69|1031.57|1029.17|1031.82|1029.42|1027.84|1025.44|0
1660578000000|2022-08-15 15:40:00|1031.82|1029.42|1035.79|1033.39|1036.29|1033.89|1030.58|1028.18|0
1660578300000|2022-08-15 15:45:00|1036.04|1033.64|1041.51|1039.11|1041.51|1039.11|1036.04|1033.64|0
1660578600000|2022-08-15 15:50:00|1041.76|1039.36|1043.5|1041.1|1044.74|1042.34|1041.01|1038.61|0
1660578900000|2022-08-15 15:55:00|1043.25|1040.85|1042.75|1040.35|1044.99|1042.59|1042|1039.6|0
1660579200000|2022-08-15 16:00:00|1043.25|1040.85|1043.5|1041.1|1043.5|1041.1|1040.02|1037.62|0
1660579500000|2022-08-15 16:05:00|1043.74|1041.34|1041.26|1038.86|1043.74|1041.34|1041.26|1038.86|0
1660579800000|2022-08-15 16:10:00|1041.51|1039.11|1043.74|1041.34|1045.23|1042.83|1041.51|1039.11|0
1660580100000|2022-08-15 16:15:00|1043.49|1041.09|1043.83|1041.43|1046.97|1044.57|1043.25|1040.85|0
1660580400000|2022-08-15 16:20:00|1043.95|1041.55|1044.83|1042.43|1044.83|1042.43|1042.59|1040.19|0
1660580700000|2022-08-15 16:25:00|1044.58|1042.18|1046.57|1044.17|1047.06|1044.66|1044.08|1041.68|0
1660581000000|2022-08-15 16:30:00|1046.32|1043.92|1049.3|1046.9|1049.3|1046.9|1046.07|1043.67|0
1660581300000|2022-08-15 16:35:00|1049.05|1046.65|1047.06|1044.66|1049.67|1047.27|1047.06|1044.66|0
1660581600000|2022-08-15 16:40:00|1047.56|1045.16|1048.8|1046.4|1049.05|1046.65|1046.57|1044.17|0
1660581900000|2022-08-15 16:45:00|1048.55|1046.15|1047.58|1045.18|1049.32|1046.92|1047.33|1044.93|0
1660582200000|2022-08-15 16:50:00|1047.83|1045.43|1049.82|1047.42|1050.81|1048.41|1047.83|1045.43|0
1660582500000|2022-08-15 16:55:00|1050.07|1047.67|1050.93|1048.53|1052.05|1049.65|1049.57|1047.17|0
1660582800000|2022-08-15 17:00:00|1051.06|1048.66|1048.82|1046.42|1051.31|1048.91|1047.83|1045.43|0
1660583100000|2022-08-15 17:05:00|1049.32|1046.92|1052.05|1049.65|1052.8|1050.4|1049.32|1046.92|0
1660583400000|2022-08-15 17:10:00|1051.8|1049.4|1049.07|1046.67|1052.3|1049.9|1049.07|1046.67|0
1660583700000|2022-08-15 17:15:00|1049.32|1046.92|1047.08|1044.68|1050.06|1047.66|1047.08|1044.68|0
1660584000000|2022-08-15 17:20:00|1047.33|1044.93|1048.82|1046.42|1049.07|1046.67|1045.59|1043.19|0
1660584300000|2022-08-15 17:25:00|1049.07|1046.67|1049.07|1046.67|1050.31|1047.91|1048.07|1045.67|0
1660584600000|2022-08-15 17:30:00|1049.32|1046.92|1046.83|1044.43|1050.06|1047.66|1046.83|1044.43|0
1660584900000|2022-08-15 17:35:00|1047.33|1044.93|1044.35|1041.95|1048.32|1045.92|1044.35|1041.95|0
1660585200000|2022-08-15 17:40:00|1044.6|1042.2|1044.84|1042.44|1046.09|1043.69|1044.1|1041.7|0
1660585500000|2022-08-15 17:45:00|1044.59|1042.19|1047.08|1044.68|1047.33|1044.93|1044.35|1041.95|0
1660585800000|2022-08-15 17:50:00|1047.33|1044.93|1047.58|1045.18|1048.32|1045.92|1046.83|1044.43|0
1660586100000|2022-08-15 17:55:00|1047.82|1045.42|1048.57|1046.17|1048.82|1046.42|1047.33|1044.93|0
1660586400000|2022-08-15 18:00:00|1048.32|1045.92|1047.57|1045.17|1048.57|1046.17|1046.83|1044.43|0
1660586700000|2022-08-15 18:05:00|1047.33|1044.93|1045.09|1042.69|1048.82|1046.42|1044.84|1042.44|0
1660587000000|2022-08-15 18:10:00|1045.34|1042.94|1045.59|1043.19|1046.33|1043.93|1044.1|1041.7|0
1660587300000|2022-08-15 18:15:00|1045.83|1043.43|1048.82|1046.42|1048.82|1046.42|1045.83|1043.43|0
1660587600000|2022-08-15 18:20:00|1049.06|1046.66|1047.82|1045.42|1049.81|1047.41|1046.83|1044.43|0
1660587900000|2022-08-15 18:25:00|1047.57|1045.17|1049.06|1046.66|1049.06|1046.66|1045.83|1043.43|0
1660588200000|2022-08-15 18:30:00|1049.31|1046.91|1050.55|1048.15|1051.8|1049.4|1047.82|1045.42|0
1660588500000|2022-08-15 18:35:00|1050.8|1048.4|1052.04|1049.64|1052.04|1049.64|1050.3|1047.9|0
1660588800000|2022-08-15 18:40:00|1052.29|1049.89|1050.55|1048.15|1052.29|1049.89|1049.56|1047.16|0
1660589100000|2022-08-15 18:45:00|1050.3|1047.9|1052.04|1049.64|1052.04|1049.64|1049.31|1046.91|0
1660589400000|2022-08-15 18:50:00|1051.79|1049.39|1052.04|1049.64|1052.29|1049.89|1050.3|1047.9|0
1660589700000|2022-08-15 18:55:00|1052.29|1049.89|1052.04|1049.64|1053.04|1050.64|1051.79|1049.39|0
1660590000000|2022-08-15 19:00:00|1052.29|1049.89|1051.79|1049.39|1053.53|1051.13|1051.05|1048.65|0
1660590300000|2022-08-15 19:05:00|1052.04|1049.64|1050.05|1047.65|1052.79|1050.39|1049.56|1047.16|0
1660590600000|2022-08-15 19:10:00|1049.8|1047.4|1051.05|1048.65|1052.54|1050.14|1049.06|1046.66|0
1660590900000|2022-08-15 19:15:00|1051.3|1048.9|1053.03|1050.63|1053.78|1051.38|1051.05|1048.65|0
1660591200000|2022-08-15 19:20:00|1053.28|1050.88|1055.27|1052.87|1055.27|1052.87|1053.28|1050.88|0
1660591500000|2022-08-15 19:25:00|1055.02|1052.62|1054.77|1052.37|1055.27|1052.87|1052.79|1050.39|0
1660591800000|2022-08-15 19:30:00|1054.53|1052.13|1054.79|1052.39|1054.79|1052.39|1052.31|1049.91|0
1660592100000|2022-08-15 19:35:00|1054.55|1052.15|1054.05|1051.65|1054.55|1052.15|1053.06|1050.66|0
1660592400000|2022-08-15 19:40:00|1053.8|1051.4|1051.81|1049.41|1054.05|1051.65|1051.56|1049.16|0
1660592700000|2022-08-15 19:45:00|1052.06|1049.66|1054.79|1052.39|1054.79|1052.39|1051.81|1049.41|0
1660593000000|2022-08-15 19:50:00|1054.3|1051.9|1050.07|1047.67|1055.29|1052.89|1049.82|1047.42|0
1660593300000|2022-08-15 19:55:00|1049.82|1047.42|1049.57|1047.17|1051.81|1049.41|1048.58|1046.18|0
1660593600000|2022-08-15 20:00:00|1051.07|1048.67|1050.07|1047.67|1051.56|1049.16|1049.57|1047.17|0
1660593900000|2022-08-15 20:05:00|1049.94|1047.54|1049.08|1046.68|1050.57|1048.17|1049.08|1046.68|0
1660594200000|2022-08-15 20:10:00|1049.32|1046.92|1047.83|1045.43|1049.32|1046.92|1046.09|1043.69|0
1660594500000|2022-08-15 20:15:00|1047.79|1044.99|1048.53|1045.73|1049.03|1046.23|1047.78|1044.98|0
1660594800000|2022-08-15 20:20:00|1048.78|1045.98|1047.78|1044.98|1049.03|1046.23|1047.54|1044.74|0
1660595100000|2022-08-15 20:25:00|1047.54|1044.74|1048.03|1045.23|1048.28|1045.48|1046.54|1043.74|0
1660595400000|2022-08-15 20:30:00|1048.28|1045.48|1048.78|1045.98|1049.03|1046.23|1048.28|1045.48|0
1660595700000|2022-08-15 20:35:00|1049.03|1046.23|1049.03|1046.23|1049.14|1046.34|1048.53|1045.73|0
1660596000000|2022-08-15 20:40:00|1048.78|1045.98|1049.02|1046.22|1049.27|1046.47|1048.4|1045.6|0
1660596300000|2022-08-15 20:45:00|1049.27|1046.47|1048.03|1045.23|1049.27|1046.47|1048.03|1045.23|0
1660596600000|2022-08-15 20:50:00|1048.28|1045.48|1046.54|1043.74|1048.28|1045.48|1046.54|1043.74|0
1660596900000|2022-08-15 20:55:00|1046.79|1043.99|1047.18|1044.38|1047.9|1045.1|1046.54|1043.74|0
1660597200000|2022-08-15 21:00:00|1047.61|1044.81|1047.54|1044.74|1047.69|1044.89|1047.14|1044.34|0
1660597500000|2022-08-15 21:05:00|1047.8|1045|1047.72|1044.92|1048.02|1045.22|1047.54|1044.74|0
1660597800000|2022-08-15 21:10:00|1047.54|1044.74|1047.54|1044.74|1047.72|1044.92|1047.43|1044.63|0
1660598100000|2022-08-15 21:15:00|1047.5|1044.7|1047.54|1044.74|1047.54|1044.74|1047.47|1044.67|0
1660598400000|2022-08-15 21:20:00|1047.47|1044.67|1047.58|1044.78|1047.65|1044.85|1047.47|1044.67|0
1660598700000|2022-08-15 21:25:00|1047.61|1044.81|1047.65|1044.85|1047.65|1044.85|1047.58|1044.78|0
1660599000000|2022-08-15 21:30:00|1047.61|1044.81|1047.1|1044.3|1047.61|1044.81|1047.1|1044.3|0
1660599300000|2022-08-15 21:35:00|1047.18|1044.38|1047.18|1044.38|1047.18|1044.38|1047.18|1044.38|0
1660599600000|2022-08-15 21:40:00|1047.32|1044.52|1047.5|1044.7|1047.5|1044.7|1047.32|1044.52|0
1660599900000|2022-08-15 21:45:00|1047.54|1044.74|1047.58|1044.78|1047.58|1044.78|1047.54|1044.74|0
1660600200000|2022-08-15 21:50:00|1047.54|1044.74|1047.4|1044.6|1047.54|1044.74|1047.36|1044.56|0
1660600500000|2022-08-15 21:55:00|1047.43|1044.63|1047.43|1044.63|1047.5|1044.7|1047.21|1044.41|0
1660600800000|2022-08-15 22:00:00|1047.15|1044.35|1046.28|1043.48|1047.15|1044.35|1045.04|1042.24|0
1660601100000|2022-08-15 22:05:00|1046.04|1043.24|1045.29|1042.49|1046.04|1043.24|1045.29|1042.49|0
1660601400000|2022-08-15 22:10:00|1045.54|1042.74|1046.28|1043.48|1046.28|1043.48|1045.29|1042.49|0
1660601700000|2022-08-15 22:15:00|1046.53|1043.73|1046.28|1043.48|1046.53|1043.73|1045.79|1042.99|0
1660602000000|2022-08-15 22:20:00|1046.03|1043.23|1046.03|1043.23|1046.28|1043.48|1045.79|1042.99|0
1660602300000|2022-08-15 22:25:00|1045.79|1042.99|1046.03|1043.23|1046.28|1043.48|1045.54|1042.74|0
1660602600000|2022-08-15 22:30:00|1046.28|1043.48|1046.53|1043.73|1046.78|1043.98|1046.28|1043.48|0
1660602900000|2022-08-15 22:35:00|1046.78|1043.98|1046.53|1043.73|1046.78|1043.98|1046.53|1043.73|0
1660603200000|2022-08-15 22:40:00|1046.78|1043.98|1045.78|1042.98|1046.78|1043.98|1045.78|1042.98|0
1660603500000|2022-08-15 22:45:00|1046.03|1043.23|1045.78|1042.98|1046.03|1043.23|1045.53|1042.73|0
1660603800000|2022-08-15 22:50:00|1046.03|1043.23|1045.04|1042.24|1046.03|1043.23|1044.91|1042.11|0
1660604100000|2022-08-15 22:55:00|1045.29|1042.49|1045.53|1042.73|1045.78|1042.98|1045.29|1042.49|0
1660604400000|2022-08-15 23:00:00|1045.78|1042.98|1045.28|1042.48|1046.03|1043.23|1044.79|1041.99|0
1660604700000|2022-08-15 23:05:00|1045.53|1042.73|1046.03|1043.23|1046.28|1043.48|1045.04|1042.24|0
1660605000000|2022-08-15 23:10:00|1045.78|1042.98|1045.78|1042.98|1046.15|1043.35|1045.53|1042.73|0
1660605300000|2022-08-15 23:15:00|1046.03|1043.23|1046.03|1043.23|1046.03|1043.23|1045.78|1042.98|0
1660605600000|2022-08-15 23:20:00|1045.78|1042.98|1045.78|1042.98|1046.03|1043.23|1045.53|1042.73|0
1660605900000|2022-08-15 23:25:00|1045.53|1042.73|1045.53|1042.73|1045.53|1042.73|1045.28|1042.48|0
1660606200000|2022-08-15 23:30:00|1045.28|1042.48|1046.03|1043.23|1046.03|1043.23|1045.28|1042.48|0
1660606500000|2022-08-15 23:35:00|1045.78|1042.98|1045.53|1042.73|1046.03|1043.23|1045.53|1042.73|0
1660606800000|2022-08-15 23:40:00|1045.78|1042.98|1046.03|1043.23|1046.27|1043.47|1045.53|1042.73|0
1660607100000|2022-08-15 23:45:00|1046.15|1043.35|1047.27|1044.47|1047.52|1044.72|1045.78|1042.98|0
1660607400000|2022-08-15 23:50:00|1047.52|1044.72|1048.76|1045.96|1049.01|1046.21|1047.52|1044.72|0
1660607700000|2022-08-15 23:55:00|1048.63|1045.83|1047.27|1044.47|1049.01|1046.21|1047.27|1044.47|0
1660608000000|2022-08-16 00:00:00|1046.77|1043.97|1044.16|1041.36|1046.77|1043.97|1042.55|1039.75|0
1660608300000|2022-08-16 00:05:00|1044.78|1041.98|1045.03|1042.23|1045.28|1042.48|1043.91|1041.11|0
1660608600000|2022-08-16 00:10:00|1044.78|1041.98|1044.28|1041.48|1045.53|1042.73|1044.04|1041.24|0
1660608900000|2022-08-16 00:15:00|1043.79|1040.99|1043.79|1040.99|1044.04|1041.24|1042.79|1039.99|0
1660609200000|2022-08-16 00:20:00|1043.54|1040.74|1043.29|1040.49|1043.91|1041.11|1042.54|1039.74|0
1660609500000|2022-08-16 00:25:00|1043.54|1040.74|1042.66|1039.86|1044.03|1041.23|1042.66|1039.86|0
1660609800000|2022-08-16 00:30:00|1042.79|1039.99|1043.79|1040.99|1044.53|1041.73|1042.54|1039.74|0
1660610100000|2022-08-16 00:35:00|1043.9|1041.1|1044.4|1041.6|1044.53|1041.73|1043.54|1040.74|0
1660610400000|2022-08-16 00:40:00|1044.53|1041.73|1044.65|1041.85|1045.28|1042.48|1044.28|1041.48|0
1660610700000|2022-08-16 00:45:00|1044.53|1041.73|1044.53|1041.73|1045.28|1042.48|1044.28|1041.48|0
1660611000000|2022-08-16 00:50:00|1044.78|1041.98|1044.78|1041.98|1045.03|1042.23|1044.53|1041.73|0
1660611300000|2022-08-16 00:55:00|1045.03|1042.23|1044.03|1041.23|1045.03|1042.23|1043.78|1040.98|0
1660611600000|2022-08-16 01:00:00|1044.28|1041.48|1044.28|1041.48|1045.27|1042.47|1044.28|1041.48|0
1660611900000|2022-08-16 01:05:00|1044.53|1041.73|1044.28|1041.48|1045.77|1042.97|1044.15|1041.35|0
1660612200000|2022-08-16 01:10:00|1044.65|1041.85|1044.53|1041.73|1045.27|1042.47|1044.28|1041.48|0
1660612500000|2022-08-16 01:15:00|1044.78|1041.98|1042.54|1039.74|1044.89|1042.09|1042.54|1039.74|0
1660612800000|2022-08-16 01:20:00|1042.91|1040.11|1039.81|1037.01|1043.28|1040.48|1039.81|1037.01|0
1660613100000|2022-08-16 01:25:00|1040.05|1037.25|1040.8|1038|1040.8|1038|1039.81|1037.01|0
1660613400000|2022-08-16 01:30:00|1041.3|1038.5|1043.9|1041.1|1044.53|1041.73|1040.55|1037.75|0
1660613700000|2022-08-16 01:35:00|1044.03|1041.23|1044.03|1041.23|1044.03|1041.23|1042.79|1039.99|0
1660614000000|2022-08-16 01:40:00|1043.78|1040.98|1043.4|1040.6|1044.77|1041.97|1043.03|1040.23|0
1660614300000|2022-08-16 01:45:00|1043.53|1040.73|1044.52|1041.72|1045.27|1042.47|1043.53|1040.73|0
1660614600000|2022-08-16 01:50:00|1044.28|1041.48|1044.52|1041.72|1045.02|1042.22|1044.28|1041.48|0
1660614900000|2022-08-16 01:55:00|1044.77|1041.97|1045.52|1042.72|1045.77|1042.97|1044.52|1041.72|0
1660615200000|2022-08-16 02:00:00|1045.02|1042.22|1046.76|1043.96|1046.76|1043.96|1044.77|1041.97|0
1660615500000|2022-08-16 02:05:00|1047.01|1044.21|1048|1045.2|1049|1046.2|1046.51|1043.71|0
1660615800000|2022-08-16 02:10:00|1048.25|1045.45|1047.5|1044.7|1048.25|1045.45|1047.25|1044.45|0
1660616100000|2022-08-16 02:15:00|1047.25|1044.45|1047.75|1044.95|1047.75|1044.95|1047.01|1044.21|0
1660616400000|2022-08-16 02:20:00|1047.5|1044.7|1046.76|1043.96|1047.5|1044.7|1046.51|1043.71|0
1660616700000|2022-08-16 02:25:00|1047.01|1044.21|1047|1044.2|1047.5|1044.7|1046.76|1043.96|0
1660617000000|2022-08-16 02:30:00|1047.25|1044.45|1047.5|1044.7|1047.75|1044.95|1047|1044.2|0
1660617300000|2022-08-16 02:35:00|1047.62|1044.82|1046.26|1043.46|1048|1045.2|1045.76|1042.96|0
1660617600000|2022-08-16 02:40:00|1046.38|1043.58|1046.76|1043.96|1047|1044.2|1046.26|1043.46|0
1660617900000|2022-08-16 02:45:00|1047|1044.2|1048.74|1045.94|1048.99|1046.19|1046.63|1043.83|0
1660618200000|2022-08-16 02:50:00|1048.99|1046.19|1050.48|1047.68|1052.47|1049.67|1048.99|1046.19|0
1660618500000|2022-08-16 02:55:00|1050.23|1047.43|1050.48|1047.68|1050.48|1047.68|1049.49|1046.69|0
1660618800000|2022-08-16 03:00:00|1050.23|1047.43|1049.74|1046.94|1050.48|1047.68|1049.49|1046.69|0
1660619100000|2022-08-16 03:05:00|1049.98|1047.18|1049.98|1047.18|1050.23|1047.43|1049.49|1046.69|0
1660619400000|2022-08-16 03:10:00|1049.73|1046.93|1048.49|1045.69|1049.73|1046.93|1048.49|1045.69|0
1660619700000|2022-08-16 03:15:00|1048.61|1045.81|1047|1044.2|1048.74|1045.94|1047|1044.2|0
1660620000000|2022-08-16 03:20:00|1047.25|1044.45|1047.75|1044.95|1047.75|1044.95|1047|1044.2|0
1660620300000|2022-08-16 03:25:00|1047.62|1044.82|1047.74|1044.94|1048.24|1045.44|1047.5|1044.7|0
1660620600000|2022-08-16 03:30:00|1047.99|1045.19|1047.5|1044.7|1048.24|1045.44|1047.5|1044.7|0
1660620900000|2022-08-16 03:35:00|1047.25|1044.45|1046.75|1043.95|1047.25|1044.45|1046.75|1043.95|0
1660621200000|2022-08-16 03:40:00|1046.5|1043.7|1045.51|1042.71|1047.5|1044.7|1045.26|1042.46|0
1660621500000|2022-08-16 03:45:00|1045.26|1042.46|1045.76|1042.96|1046|1043.2|1045.26|1042.46|0
1660621800000|2022-08-16 03:50:00|1046|1043.2|1046.5|1043.7|1046.75|1043.95|1046|1043.2|0
1660622100000|2022-08-16 03:55:00|1046.25|1043.45|1046|1043.2|1046.5|1043.7|1046|1043.2|0
1660622400000|2022-08-16 04:00:00|1046.25|1043.45|1046.75|1043.95|1046.75|1043.95|1046|1043.2|0
1660622700000|2022-08-16 04:05:00|1046.5|1043.7|1045.75|1042.95|1047.24|1044.44|1045.75|1042.95|0
1660623000000|2022-08-16 04:10:00|1046|1043.2|1046|1043.2|1046.25|1043.45|1046|1043.2|0
1660623300000|2022-08-16 04:15:00|1046.5|1043.7|1046|1043.2|1046.5|1043.7|1046|1043.2|0
1660623600000|2022-08-16 04:20:00|1045.75|1042.95|1045.75|1042.95|1046|1043.2|1045.5|1042.7|0
1660623900000|2022-08-16 04:25:00|1046|1043.2|1046|1043.2|1046.25|1043.45|1045.75|1042.95|0
1660624200000|2022-08-16 04:30:00|1045.75|1042.95|1046.5|1043.7|1046.5|1043.7|1045.75|1042.95|0
1660624500000|2022-08-16 04:35:00|1046.25|1043.45|1046.99|1044.19|1046.99|1044.19|1046.25|1043.45|0
1660624800000|2022-08-16 04:40:00|1046.86|1044.06|1047.24|1044.44|1047.24|1044.44|1046.74|1043.94|0
1660625100000|2022-08-16 04:45:00|1047.49|1044.69|1047.24|1044.44|1047.49|1044.69|1046.99|1044.19|0
1660625400000|2022-08-16 04:50:00|1047.49|1044.69|1047.74|1044.94|1047.74|1044.94|1047.24|1044.44|0
1660625700000|2022-08-16 04:55:00|1047.49|1044.69|1047.49|1044.69|1048.1|1045.3|1047.24|1044.44|0
1660626000000|2022-08-16 05:00:00|1047.74|1044.94|1046.74|1043.94|1047.86|1045.06|1046.74|1043.94|0
1660626300000|2022-08-16 05:05:00|1046.61|1043.81|1045.75|1042.95|1046.61|1043.81|1045|1042.2|0
1660626600000|2022-08-16 05:10:00|1045.5|1042.7|1044.5|1041.7|1045.5|1042.7|1044.26|1041.46|0
1660626900000|2022-08-16 05:15:00|1044.62|1041.82|1044.87|1042.07|1044.87|1042.07|1043.76|1040.96|0
1660627200000|2022-08-16 05:20:00|1045|1042.2|1043.76|1040.96|1045.12|1042.32|1043.76|1040.96|0
1660627500000|2022-08-16 05:25:00|1044.01|1041.21|1044.01|1041.21|1044.5|1041.7|1043.51|1040.71|0
1660627800000|2022-08-16 05:30:00|1043.76|1040.96|1044.75|1041.95|1044.75|1041.95|1043.76|1040.96|0
1660628100000|2022-08-16 05:35:00|1044.5|1041.7|1045|1042.2|1045.5|1042.7|1044.25|1041.45|0
1660628400000|2022-08-16 05:40:00|1045.25|1042.45|1046.2|1043.4|1046.2|1043.4|1045.25|1042.45|0
1660628700000|2022-08-16 05:45:00|1045.95|1043.15|1045.95|1043.15|1046.2|1043.4|1045.7|1042.9|0
1660629000000|2022-08-16 05:50:00|1046.2|1043.4|1046.69|1043.89|1046.94|1044.14|1046.2|1043.4|0
1660629300000|2022-08-16 05:55:00|1046.94|1044.14|1048.19|1045.39|1048.68|1045.88|1046.45|1043.65|0
1660629600000|2022-08-16 06:00:00|1047.94|1045.14|1046.94|1044.14|1048.19|1045.39|1045.95|1043.15|0
1660629900000|2022-08-16 06:05:00|1046.69|1043.89|1045.7|1042.9|1046.69|1043.89|1045.7|1042.9|0
1660630200000|2022-08-16 06:10:00|1045.45|1042.65|1044.46|1041.66|1045.45|1042.65|1043.71|1040.91|0
1660630500000|2022-08-16 06:15:00|1044.21|1041.41|1044.45|1041.65|1044.7|1041.9|1043.96|1041.16|0
1660630800000|2022-08-16 06:20:00|1044.33|1041.53|1044.04|1041.24|1044.7|1041.9|1043.21|1040.41|0
1660631100000|2022-08-16 06:25:00|1043.92|1041.12|1043.72|1040.92|1044.17|1041.37|1042.97|1040.17|0
1660631400000|2022-08-16 06:30:00|1043.47|1040.67|1042.47|1039.67|1043.72|1040.92|1041.73|1038.93|0
1660631700000|2022-08-16 06:35:00|1042.72|1039.92|1042.72|1039.92|1042.72|1039.92|1041.73|1038.93|0
1660632000000|2022-08-16 06:40:00|1042.47|1039.67|1042.97|1040.17|1043.47|1040.67|1041.97|1039.17|0
1660632300000|2022-08-16 06:45:00|1042.72|1039.92|1043.47|1040.67|1043.47|1040.67|1042.34|1039.54|0
1660632600000|2022-08-16 06:50:00|1043.34|1040.54|1043.22|1040.42|1043.96|1041.16|1042.97|1040.17|0
1660632900000|2022-08-16 06:55:00|1043.46|1040.66|1041.23|1038.43|1043.46|1040.66|1041.23|1038.43|0
1660633200000|2022-08-16 07:00:00|1041.48|1038.68|1040.35|1037.55|1041.48|1038.68|1038.49|1035.69|0
1660633500000|2022-08-16 07:05:00|1040.28|1037.88|1037.55|1035.15|1041.03|1038.63|1037.3|1034.9|0
1660633800000|2022-08-16 07:10:00|1037.3|1034.9|1038.54|1036.14|1038.79|1036.39|1037.3|1034.9|0
1660634100000|2022-08-16 07:15:00|1038.29|1035.89|1038.29|1035.89|1038.79|1036.39|1037.3|1034.9|0
1660634400000|2022-08-16 07:20:00|1038.54|1036.14|1039.29|1036.89|1040.53|1038.13|1038.04|1035.64|0
1660634700000|2022-08-16 07:25:00|1039.53|1037.13|1039.53|1037.13|1040.03|1037.63|1039.04|1036.64|0
1660635000000|2022-08-16 07:30:00|1039.78|1037.38|1041.77|1039.37|1041.89|1039.49|1039.53|1037.13|0
1660635300000|2022-08-16 07:35:00|1041.52|1039.12|1040.28|1037.88|1041.77|1039.37|1039.78|1037.38|0
1660635600000|2022-08-16 07:40:00|1040.03|1037.63|1038.54|1036.14|1040.03|1037.63|1038.04|1035.64|0
1660635900000|2022-08-16 07:45:00|1038.41|1036.01|1042.02|1039.62|1042.02|1039.62|1038.41|1036.01|0
1660636200000|2022-08-16 07:50:00|1041.77|1039.37|1043.01|1040.61|1043.51|1041.11|1041.77|1039.37|0
1660636500000|2022-08-16 07:55:00|1043.26|1040.86|1045|1042.6|1045.25|1042.85|1042.63|1040.23|0
1660636800000|2022-08-16 08:00:00|1045.25|1042.85|1044.62|1042.22|1045.74|1043.34|1044|1041.6|0
1660637100000|2022-08-16 08:05:00|1044.5|1042.1|1046.74|1044.34|1047.24|1044.84|1043.01|1040.61|0
1660637400000|2022-08-16 08:10:00|1047.24|1044.84|1046.74|1044.34|1047.98|1045.58|1046.24|1043.84|0
1660637700000|2022-08-16 08:15:00|1046.61|1044.21|1045.49|1043.09|1046.99|1044.59|1045.25|1042.85|0
1660638000000|2022-08-16 08:20:00|1045.25|1042.85|1046.49|1044.09|1046.49|1044.09|1044.75|1042.35|0
1660638300000|2022-08-16 08:25:00|1046.74|1044.34|1047.48|1045.08|1048.97|1046.57|1046.74|1044.34|0
1660638600000|2022-08-16 08:30:00|1047.98|1045.58|1047.73|1045.33|1047.98|1045.58|1046.49|1044.09|0
1660638900000|2022-08-16 08:35:00|1047.23|1044.83|1050.46|1048.06|1050.71|1048.31|1047.23|1044.83|0
1660639200000|2022-08-16 08:40:00|1050.22|1047.82|1048.97|1046.57|1051.21|1048.81|1048.48|1046.08|0
1660639500000|2022-08-16 08:45:00|1048.72|1046.32|1046.85|1044.45|1048.72|1046.32|1046.73|1044.33|0
1660639800000|2022-08-16 08:50:00|1046.73|1044.33|1047.23|1044.83|1048.72|1046.32|1046.73|1044.33|0
1660640100000|2022-08-16 08:55:00|1047.1|1044.7|1047.73|1045.33|1047.73|1045.33|1046.73|1044.33|0
1660640400000|2022-08-16 09:00:00|1047.85|1045.45|1044.86|1042.46|1048.34|1045.94|1044.74|1042.34|0
1660640700000|2022-08-16 09:05:00|1044.99|1042.59|1043.5|1041.1|1045.99|1043.59|1043.25|1040.85|0
1660641000000|2022-08-16 09:10:00|1043.25|1040.85|1042.76|1040.36|1043.75|1041.35|1042.26|1039.86|0
1660641300000|2022-08-16 09:15:00|1042.51|1040.11|1043.25|1040.85|1044.25|1041.85|1042.26|1039.86|0
1660641600000|2022-08-16 09:20:00|1043|1040.6|1043|1040.6|1044|1041.6|1042.51|1040.11|0
1660641900000|2022-08-16 09:25:00|1043.5|1041.1|1043.25|1040.85|1044.99|1042.59|1043.25|1040.85|0
1660642200000|2022-08-16 09:30:00|1043.5|1041.1|1041.01|1038.61|1043.75|1041.35|1040.52|1038.12|0
1660642500000|2022-08-16 09:35:00|1041.51|1039.11|1041.76|1039.36|1042.01|1039.61|1040.27|1037.87|0
1660642800000|2022-08-16 09:40:00|1041.88|1039.48|1042.26|1039.86|1042.75|1040.35|1040.76|1038.36|0
1660643100000|2022-08-16 09:45:00|1042.5|1040.1|1042.75|1040.35|1042.75|1040.35|1042.01|1039.61|0
1660643400000|2022-08-16 09:50:00|1042.62|1040.22|1043.25|1040.85|1043.62|1041.22|1042.01|1039.61|0
1660643700000|2022-08-16 09:55:00|1043.5|1041.1|1043.99|1041.59|1043.99|1041.59|1042.75|1040.35|0
1660644000000|2022-08-16 10:00:00|1043.75|1041.35|1043.5|1041.1|1043.75|1041.35|1042.12|1039.72|0
1660644300000|2022-08-16 10:05:00|1043.75|1041.35|1042.5|1040.1|1043.99|1041.59|1042.5|1040.1|0
1660644600000|2022-08-16 10:10:00|1042.25|1039.85|1040.76|1038.36|1042.87|1040.47|1040.26|1037.86|0
1660644900000|2022-08-16 10:15:00|1040.51|1038.11|1041.01|1038.61|1042|1039.6|1039.52|1037.12|0
1660645200000|2022-08-16 10:20:00|1041.76|1039.36|1043.25|1040.85|1043.49|1041.09|1041.51|1039.11|0
1660645500000|2022-08-16 10:25:00|1043.49|1041.09|1041.51|1039.11|1043.74|1041.34|1041.51|1039.11|0
1660645800000|2022-08-16 10:30:00|1041.75|1039.35|1041.75|1039.35|1042.5|1040.1|1041.01|1038.61|0
1660646100000|2022-08-16 10:35:00|1041.62|1039.22|1041.01|1038.61|1041.75|1039.35|1040.01|1037.61|0
1660646400000|2022-08-16 10:40:00|1041.13|1038.73|1040.76|1038.36|1041.26|1038.86|1039.02|1036.62|0
1660646700000|2022-08-16 10:45:00|1040.26|1037.86|1040.26|1037.86|1041.26|1038.86|1040.01|1037.61|0
1660647000000|2022-08-16 10:50:00|1040.51|1038.11|1041.5|1039.1|1041.62|1039.22|1040.13|1037.73|0
1660647300000|2022-08-16 10:55:00|1041.37|1038.97|1041.13|1038.73|1042.25|1039.85|1040.76|1038.36|0
1660647600000|2022-08-16 11:00:00|1041.01|1038.61|1043.24|1040.84|1043.49|1041.09|1039.51|1037.11|0
1660647900000|2022-08-16 11:05:00|1042.99|1040.59|1044.98|1042.58|1045.23|1042.83|1042.86|1040.46|0
1660648200000|2022-08-16 11:10:00|1044.73|1042.33|1045.23|1042.83|1045.98|1043.58|1044.73|1042.33|0
1660648500000|2022-08-16 11:15:00|1044.98|1042.58|1045.48|1043.08|1045.6|1043.2|1044.73|1042.33|0
1660648800000|2022-08-16 11:20:00|1045.35|1042.95|1045.73|1043.33|1046.47|1044.07|1045.35|1042.95|0
1660649100000|2022-08-16 11:25:00|1044.98|1042.58|1047.47|1045.07|1047.59|1045.19|1044.98|1042.58|0
1660649400000|2022-08-16 11:30:00|1047.59|1045.19|1047.71|1045.31|1047.96|1045.56|1046.59|1044.19|0
1660649700000|2022-08-16 11:35:00|1047.47|1045.07|1048.21|1045.81|1048.71|1046.31|1047.47|1045.07|0
1660650000000|2022-08-16 11:40:00|1047.71|1045.31|1047.34|1044.94|1047.71|1045.31|1045.97|1043.57|0
1660650300000|2022-08-16 11:45:00|1047.22|1044.82|1046.47|1044.07|1047.47|1045.07|1046.47|1044.07|0
1660650600000|2022-08-16 11:50:00|1046.72|1044.32|1047.46|1045.06|1047.71|1045.31|1046.22|1043.82|0
1660650900000|2022-08-16 11:55:00|1047.71|1045.31|1047.22|1044.82|1047.96|1045.56|1046.97|1044.57|0
1660651200000|2022-08-16 12:00:00|1046.97|1044.57|1046.22|1043.82|1047.22|1044.82|1045.35|1042.95|0
1660651500000|2022-08-16 12:05:00|1046.47|1044.07|1046.47|1044.07|1046.47|1044.07|1045.72|1043.32|0
1660651800000|2022-08-16 12:10:00|1046.97|1044.57|1048.46|1046.06|1049.45|1047.05|1046.72|1044.32|0
1660652100000|2022-08-16 12:15:00|1048.71|1046.31|1048.46|1046.06|1049.7|1047.3|1048.21|1045.81|0
1660652400000|2022-08-16 12:20:00|1048.21|1045.81|1046.45|1044.05|1048.46|1046.06|1046.2|1043.8|0
1660652700000|2022-08-16 12:25:00|1046.57|1044.17|1046.7|1044.3|1046.7|1044.3|1045.7|1043.3|0
1660653000000|2022-08-16 12:30:00|1046.82|1044.42|1043.71|1041.31|1047.19|1044.79|1042.22|1039.82|0
1660653300000|2022-08-16 12:35:00|1043.58|1041.18|1042.97|1040.57|1044.46|1042.06|1042.97|1040.57|0
1660653600000|2022-08-16 12:40:00|1043.09|1040.69|1042.72|1040.32|1043.46|1041.06|1041.47|1039.07|0
1660653900000|2022-08-16 12:45:00|1042.47|1040.07|1040.48|1038.08|1042.72|1040.32|1039.73|1037.33|0
1660654200000|2022-08-16 12:50:00|1040.23|1037.83|1038.1|1035.7|1040.48|1038.08|1035.99|1033.59|0
1660654500000|2022-08-16 12:55:00|1037.73|1035.33|1039.72|1037.32|1039.97|1037.57|1037.48|1035.08|0
1660654800000|2022-08-16 13:00:00|1039.97|1037.57|1040.71|1038.31|1040.96|1038.56|1038.97|1036.57|0
1660655100000|2022-08-16 13:05:00|1040.96|1038.56|1041.21|1038.81|1041.21|1038.81|1039.22|1036.82|0
1660655400000|2022-08-16 13:10:00|1040.71|1038.31|1040.58|1038.18|1040.96|1038.56|1038.97|1036.57|0
1660655700000|2022-08-16 13:15:00|1040.71|1038.31|1039.97|1037.57|1041.46|1039.06|1038.72|1036.32|0
1660656000000|2022-08-16 13:20:00|1039.72|1037.32|1038.48|1036.08|1040.09|1037.69|1037.73|1035.33|0
1660656300000|2022-08-16 13:25:00|1038.23|1035.83|1038.47|1036.07|1039.72|1037.32|1037.73|1035.33|0
1660656600000|2022-08-16 13:30:00|1038.72|1036.32|1045.68|1043.28|1047.92|1045.52|1038.72|1036.32|0
1660656900000|2022-08-16 13:35:00|1045.8|1043.4|1046.68|1044.28|1049.66|1047.26|1043.94|1041.54|0
1660657200000|2022-08-16 13:40:00|1046.43|1044.03|1044.44|1042.04|1047.67|1045.27|1043.69|1041.29|0
1660657500000|2022-08-16 13:45:00|1044.19|1041.79|1041.46|1039.06|1046.93|1044.53|1041.21|1038.81|0
1660657800000|2022-08-16 13:50:00|1040.96|1038.56|1043.2|1040.8|1044.19|1041.79|1039.47|1037.07|0
1660658100000|2022-08-16 13:55:00|1042.95|1040.55|1046.18|1043.78|1048.17|1045.77|1042.7|1040.3|0
1660658400000|2022-08-16 14:00:00|1045.68|1043.28|1040.96|1038.56|1046.05|1043.65|1036.73|1034.33|0
1660658700000|2022-08-16 14:05:00|1040.71|1038.31|1041.95|1039.55|1043.69|1041.29|1039.71|1037.31|0
1660659000000|2022-08-16 14:10:00|1041.7|1039.3|1043.96|1041.56|1046.94|1044.54|1041.45|1039.05|0
1660659300000|2022-08-16 14:15:00|1043.71|1041.31|1042.41|1040.01|1043.71|1041.31|1039.73|1037.33|0
1660659600000|2022-08-16 14:20:00|1042.16|1039.76|1043.67|1041.27|1045.42|1043.02|1041.42|1039.02|0
1660659900000|2022-08-16 14:25:00|1042.93|1040.53|1039.7|1037.3|1043.18|1040.78|1038.7|1036.3|0
1660660200000|2022-08-16 14:30:00|1039.45|1037.05|1031.74|1029.34|1039.45|1037.05|1031|1028.6|0
1660660500000|2022-08-16 14:35:00|1031.49|1029.09|1033.01|1030.61|1035.25|1032.85|1031.24|1028.84|0
1660660800000|2022-08-16 14:40:00|1033.26|1030.86|1038.73|1036.33|1038.98|1036.58|1032.02|1029.62|0
1660661100000|2022-08-16 14:45:00|1038.48|1036.08|1040.22|1037.82|1040.72|1038.32|1036.99|1034.59|0
1660661400000|2022-08-16 14:50:00|1039.97|1037.57|1039.97|1037.57|1042.21|1039.81|1039.22|1036.82|0
1660661700000|2022-08-16 14:55:00|1040.22|1037.82|1036.99|1034.59|1040.72|1038.32|1035.74|1033.34|0
1660662000000|2022-08-16 15:00:00|1036.74|1034.34|1036.99|1034.59|1040.71|1038.31|1036.49|1034.09|0
1660662300000|2022-08-16 15:05:00|1036.74|1034.34|1039.22|1036.82|1041.96|1039.56|1036.74|1034.34|0
1660662600000|2022-08-16 15:10:00|1039.47|1037.07|1048.17|1045.77|1048.42|1046.02|1039.47|1037.07|0
1660662900000|2022-08-16 15:15:00|1048.42|1046.02|1053.4|1051|1053.4|1051|1047.92|1045.52|0
1660663200000|2022-08-16 15:20:00|1053.65|1051.25|1050.16|1047.76|1053.65|1051.25|1049.91|1047.51|0
1660663500000|2022-08-16 15:25:00|1049.91|1047.51|1053.4|1051|1054.39|1051.99|1049.42|1047.02|0
1660663800000|2022-08-16 15:30:00|1053.15|1050.75|1055.14|1052.74|1058.37|1055.97|1052.15|1049.75|0
1660664100000|2022-08-16 15:35:00|1054.89|1052.49|1056.88|1054.48|1057.24|1054.84|1054.39|1051.99|0
1660664400000|2022-08-16 15:40:00|1057.37|1054.97|1057.13|1054.73|1057.62|1055.22|1055.14|1052.74|0
1660664700000|2022-08-16 15:45:00|1057|1054.6|1058.87|1056.47|1060.11|1057.71|1055.88|1053.48|0
1660665000000|2022-08-16 15:50:00|1059.12|1056.72|1063.1|1060.7|1063.1|1060.7|1058.62|1056.22|0
1660665300000|2022-08-16 15:55:00|1062.85|1060.45|1064.09|1061.69|1065.83|1063.43|1061.6|1059.2|0
1660665600000|2022-08-16 16:00:00|1063.84|1061.44|1062.35|1059.95|1064.34|1061.94|1062.1|1059.7|0
1660665900000|2022-08-16 16:05:00|1062.85|1060.45|1061.6|1059.2|1063.84|1061.44|1061.35|1058.95|0
1660666200000|2022-08-16 16:10:00|1061.85|1059.45|1064.59|1062.19|1064.84|1062.44|1061.85|1059.45|0
1660666500000|2022-08-16 16:15:00|1064.34|1061.94|1066.83|1064.43|1067.32|1064.92|1064.34|1061.94|0
1660666800000|2022-08-16 16:20:00|1066.33|1063.93|1065.33|1062.93|1066.33|1063.93|1063.59|1061.19|0
1660667100000|2022-08-16 16:25:00|1065.08|1062.68|1062.35|1059.95|1065.33|1062.93|1062.1|1059.7|0
1660667400000|2022-08-16 16:30:00|1062.1|1059.7|1063.34|1060.94|1064.83|1062.43|1061.85|1059.45|0
1660667700000|2022-08-16 16:35:00|1063.59|1061.19|1062.84|1060.44|1064.59|1062.19|1062.59|1060.19|0
1660668000000|2022-08-16 16:40:00|1062.59|1060.19|1059.61|1057.21|1063.34|1060.94|1059.11|1056.71|0
1660668300000|2022-08-16 16:45:00|1059.36|1056.96|1059.86|1057.46|1060.6|1058.2|1058.86|1056.46|0
1660668600000|2022-08-16 16:50:00|1060.11|1057.71|1059.77|1057.37|1061.1|1058.7|1058.61|1056.21|0
1660668900000|2022-08-16 16:55:00|1059.9|1057.5|1060.4|1058|1061.15|1058.75|1059.41|1057.01|0
1660669200000|2022-08-16 17:00:00|1060.65|1058.25|1061.39|1058.99|1061.39|1058.99|1059.16|1056.76|0
1660669500000|2022-08-16 17:05:00|1061.15|1058.75|1064.88|1062.48|1064.88|1062.48|1060.9|1058.5|0
1660669800000|2022-08-16 17:10:00|1064.63|1062.23|1064.63|1062.23|1065.62|1063.22|1063.88|1061.48|0
1660670100000|2022-08-16 17:15:00|1064.38|1061.98|1064.63|1062.23|1066.12|1063.72|1064.38|1061.98|0
1660670400000|2022-08-16 17:20:00|1064.38|1061.98|1066.62|1064.22|1066.86|1064.46|1063.88|1061.48|0
1660670700000|2022-08-16 17:25:00|1066.86|1064.46|1065.37|1062.97|1067.11|1064.71|1065.12|1062.72|0
1660671000000|2022-08-16 17:30:00|1065.62|1063.22|1066.62|1064.22|1066.62|1064.22|1064.63|1062.23|0
1660671300000|2022-08-16 17:35:00|1066.37|1063.97|1070.31|1067.91|1070.81|1068.41|1066.12|1063.72|0
1660671600000|2022-08-16 17:40:00|1070.56|1068.16|1069.57|1067.17|1070.56|1068.16|1069.07|1066.67|0
1660671900000|2022-08-16 17:45:00|1069.81|1067.41|1070.56|1068.16|1070.68|1068.28|1069.56|1067.16|0
1660672200000|2022-08-16 17:50:00|1070.31|1067.91|1071.55|1069.15|1072.3|1069.9|1070.06|1067.66|0
1660672500000|2022-08-16 17:55:00|1071.31|1068.91|1072.05|1069.65|1073.05|1070.65|1070.31|1067.91|0
1660672800000|2022-08-16 18:00:00|1071.8|1069.4|1072.8|1070.4|1074.79|1072.39|1070.81|1068.41|0
1660673100000|2022-08-16 18:05:00|1073.05|1070.65|1077.03|1074.63|1077.03|1074.63|1073.05|1070.65|0
1660673400000|2022-08-16 18:10:00|1076.78|1074.38|1077.28|1074.88|1079.27|1076.87|1076.78|1074.38|0
1660673700000|2022-08-16 18:15:00|1077.53|1075.13|1077.84|1075.44|1079.09|1076.69|1077.28|1074.88|0
1660674000000|2022-08-16 18:20:00|1078.09|1075.69|1076.6|1074.2|1078.84|1076.44|1076.1|1073.7|0
1660674300000|2022-08-16 18:25:00|1076.85|1074.45|1074.61|1072.21|1077.1|1074.7|1072.87|1070.47|0
1660674600000|2022-08-16 18:30:00|1074.36|1071.96|1068.89|1066.49|1074.61|1072.21|1068.89|1066.49|0
1660674900000|2022-08-16 18:35:00|1068.39|1065.99|1058.19|1055.79|1069.14|1066.74|1057.7|1055.3|0
1660675200000|2022-08-16 18:40:00|1058.69|1056.29|1054.71|1052.31|1059.19|1056.79|1052.72|1050.32|0
1660675500000|2022-08-16 18:45:00|1054.09|1051.69|1047.74|1044.86|1054.09|1051.69|1044.26|1041.38|0
1660675800000|2022-08-16 18:50:00|1047.99|1045.11|1047.95|1045.07|1049.69|1046.81|1045.51|1042.63|0
1660676100000|2022-08-16 18:55:00|1047.7|1044.82|1053.42|1050.54|1054.41|1051.53|1047.7|1044.82|0
1660676400000|2022-08-16 19:00:00|1053.67|1050.79|1046.95|1044.07|1053.67|1050.79|1046.21|1043.33|0
1660676700000|2022-08-16 19:05:00|1047.2|1044.32|1050.93|1048.05|1053.17|1050.29|1046.95|1044.07|0
1660677000000|2022-08-16 19:10:00|1050.18|1047.3|1051.18|1048.3|1051.43|1048.55|1048.44|1045.56|0
1660677300000|2022-08-16 19:15:00|1050.93|1048.05|1053.17|1050.29|1053.17|1050.29|1048.69|1045.81|0
1660677600000|2022-08-16 19:20:00|1052.92|1050.04|1055.65|1052.77|1055.9|1053.02|1050.93|1048.05|0
1660677900000|2022-08-16 19:25:00|1055.9|1053.02|1057.39|1054.51|1058.64|1055.76|1054.91|1052.03|0
1660678200000|2022-08-16 19:30:00|1057.64|1054.76|1060.13|1057.25|1060.88|1058|1057.14|1054.26|0
1660678500000|2022-08-16 19:35:00|1060.38|1057.5|1058.64|1056.24|1061.12|1058.24|1058.39|1055.51|0
1660678800000|2022-08-16 19:40:00|1058.89|1056.49|1059.12|1056.72|1060.88|1058.48|1057.15|1054.75|0
1660679100000|2022-08-16 19:45:00|1058.88|1056.48|1064.85|1062.45|1065.84|1063.44|1058.88|1056.48|0
1660679400000|2022-08-16 19:50:00|1065.59|1063.19|1061.61|1059.21|1065.84|1063.44|1061.11|1058.71|0
1660679700000|2022-08-16 19:55:00|1062.11|1059.71|1058.87|1056.47|1062.11|1059.71|1057.63|1055.23|0
1660680000000|2022-08-16 20:00:00|1058.38|1055.98|1056.39|1053.99|1058.38|1055.98|1055.64|1053.24|0
1660680300000|2022-08-16 20:05:00|1056.14|1053.74|1056.14|1053.74|1057.13|1054.73|1056.14|1053.74|0
1660680600000|2022-08-16 20:10:00|1056.39|1053.99|1055.14|1052.74|1056.88|1054.48|1055.14|1052.74|0
1660680900000|2022-08-16 20:15:00|1055.09|1052.29|1055.84|1053.04|1056.09|1053.29|1054.47|1051.67|0
1660681200000|2022-08-16 20:20:00|1056.09|1053.29|1056.09|1053.29|1056.34|1053.54|1055.84|1053.04|0
1660681500000|2022-08-16 20:25:00|1055.84|1053.04|1055.34|1052.54|1056.09|1053.29|1055.34|1052.54|0
1660681800000|2022-08-16 20:30:00|1055.59|1052.79|1056.83|1054.03|1056.83|1054.03|1055.59|1052.79|0
1660682100000|2022-08-16 20:35:00|1057.08|1054.28|1058.57|1055.77|1058.82|1056.02|1057.08|1054.28|0
1660682400000|2022-08-16 20:40:00|1058.82|1056.02|1058.82|1056.02|1058.82|1056.02|1058.57|1055.77|0
1660682700000|2022-08-16 20:45:00|1059.07|1056.27|1060.07|1057.27|1060.31|1057.51|1059.07|1056.27|0
1660683000000|2022-08-16 20:50:00|1060.19|1057.39|1062.3|1059.5|1062.3|1059.5|1060.19|1057.39|0
1660683300000|2022-08-16 20:55:00|1062.55|1059.75|1062.23|1059.43|1062.55|1059.75|1062.17|1059.37|0
1660683600000|2022-08-16 21:00:00|1061.91|1059.11|1062.01|1059.21|1062.02|1059.22|1061.8|1059|0
1660683900000|2022-08-16 21:05:00|1061.98|1059.18|1061.8|1059|1061.98|1059.18|1061.77|1058.97|0
1660684200000|2022-08-16 21:10:00|1061.84|1059.04|1061.73|1058.93|1061.88|1059.08|1061.73|1058.93|0
1660684500000|2022-08-16 21:15:00|1061.66|1058.86|1061.11|1058.31|1061.66|1058.86|1060.87|1058.07|0
1660684800000|2022-08-16 21:20:00|1061.25|1058.45|1061.21|1058.41|1061.36|1058.56|1061.21|1058.41|0
1660685100000|2022-08-16 21:25:00|1061.36|1058.56|1061.57|1058.77|1061.6|1058.8|1061.36|1058.56|0
1660685400000|2022-08-16 21:30:00|1061.6|1058.8|1061.57|1058.77|1061.6|1058.8|1061.57|1058.77|0
1660685700000|2022-08-16 21:35:00|1061.86|1059.06|1061.46|1058.66|1061.86|1059.06|1061.29|1058.49|0
1660686000000|2022-08-16 21:40:00|1061.49|1058.69|1061.76|1058.96|1061.79|1058.99|1061.42|1058.62|0
1660686300000|2022-08-16 21:45:00|1061.65|1058.85|1061.79|1058.99|1061.9|1059.1|1061.65|1058.85|0
1660686600000|2022-08-16 21:50:00|1061.72|1058.92|1061.72|1058.92|1061.79|1058.99|1061.72|1058.92|0
1660686900000|2022-08-16 21:55:00|1061.76|1058.96|1061.68|1058.88|1061.79|1058.99|1061.68|1058.88|0
1660687200000|2022-08-16 22:00:00|1061.17|1058.37|1058.32|1055.52|1061.17|1058.37|1058.19|1055.39|0
1660687500000|2022-08-16 22:05:00|1058.57|1055.77|1057.82|1055.02|1058.82|1056.02|1057.32|1054.52|0
1660687800000|2022-08-16 22:10:00|1057.94|1055.14|1058.82|1056.02|1058.82|1056.02|1057.82|1055.02|0
1660688100000|2022-08-16 22:15:00|1058.57|1055.77|1057.57|1054.77|1058.57|1055.77|1057.19|1054.39|0
1660688400000|2022-08-16 22:20:00|1057.82|1055.02|1058.19|1055.39|1059.06|1056.26|1057.82|1055.02|0
1660688700000|2022-08-16 22:25:00|1058.07|1055.27|1058.57|1055.77|1058.57|1055.77|1057.57|1054.77|0
1660689000000|2022-08-16 22:30:00|1058.93|1056.13|1058.19|1055.39|1058.93|1056.13|1058.07|1055.27|0
1660689300000|2022-08-16 22:35:00|1058.07|1055.27|1058.56|1055.76|1058.56|1055.76|1057.32|1054.52|0
1660689600000|2022-08-16 22:40:00|1059.06|1056.26|1059.06|1056.26|1059.56|1056.76|1058.32|1055.52|0
1660689900000|2022-08-16 22:45:00|1058.93|1056.13|1057.82|1055.02|1058.93|1056.13|1057.69|1054.89|0
1660690200000|2022-08-16 22:50:00|1058.07|1055.27|1058.81|1056.01|1058.81|1056.01|1057.82|1055.02|0
1660690500000|2022-08-16 22:55:00|1058.56|1055.76|1058.18|1055.38|1058.56|1055.76|1058.18|1055.38|0
1660690800000|2022-08-16 23:00:00|1058.07|1055.27|1058.07|1055.27|1058.68|1055.88|1057.82|1055.02|0
1660691100000|2022-08-16 23:05:00|1058.06|1055.26|1057.32|1054.52|1058.06|1055.26|1056.57|1053.77|0
1660691400000|2022-08-16 23:10:00|1057.57|1054.77|1057.82|1055.02|1058.06|1055.26|1057.57|1054.77|0
1660691700000|2022-08-16 23:15:00|1057.57|1054.77|1056.82|1054.02|1058.31|1055.51|1056.82|1054.02|0
1660692000000|2022-08-16 23:20:00|1057.32|1054.52|1056.82|1054.02|1057.57|1054.77|1056.32|1053.52|0
1660692300000|2022-08-16 23:25:00|1056.69|1053.89|1056.07|1053.27|1056.82|1054.02|1056.07|1053.27|0
1660692600000|2022-08-16 23:30:00|1056.32|1053.52|1056.07|1053.27|1056.57|1053.77|1055.82|1053.02|0
1660692900000|2022-08-16 23:35:00|1055.82|1053.02|1056.57|1053.77|1056.82|1054.02|1055.82|1053.02|0
1660693200000|2022-08-16 23:40:00|1056.82|1054.02|1056.32|1053.52|1056.82|1054.02|1056.07|1053.27|0
1660693500000|2022-08-16 23:45:00|1056.57|1053.77|1057.56|1054.76|1058.06|1055.26|1056.32|1053.52|0
1660693800000|2022-08-16 23:50:00|1057.68|1054.88|1059.3|1056.5|1059.3|1056.5|1057.07|1054.27|0
1660694100000|2022-08-16 23:55:00|1059.55|1056.75|1059.3|1056.5|1060.8|1058|1059.3|1056.5|0
1660694400000|2022-08-17 00:00:00|1059.55|1056.75|1058.31|1055.51|1060.55|1057.75|1057.31|1054.51|0
1660694700000|2022-08-17 00:05:00|1058.56|1055.76|1060.3|1057.5|1060.3|1057.5|1058.56|1055.76|0
1660695000000|2022-08-17 00:10:00|1060.17|1057.37|1062.54|1059.74|1062.79|1059.99|1060.05|1057.25|0
1660695300000|2022-08-17 00:15:00|1062.79|1059.99|1064.03|1061.23|1064.28|1061.48|1062.54|1059.74|0
1660695600000|2022-08-17 00:20:00|1064.28|1061.48|1062.29|1059.49|1064.53|1061.73|1061.54|1058.74|0
1660695900000|2022-08-17 00:25:00|1062.04|1059.24|1059.44|1056.64|1062.04|1059.24|1059.32|1056.52|0
1660696200000|2022-08-17 00:30:00|1059.57|1056.77|1060.83|1058.03|1061.33|1058.53|1058.82|1056.02|0
1660696500000|2022-08-17 00:35:00|1061.08|1058.28|1059.34|1056.54|1061.08|1058.28|1059.09|1056.29|0
1660696800000|2022-08-17 00:40:00|1059.59|1056.79|1058.36|1055.56|1059.59|1056.79|1058.36|1055.56|0
1660697100000|2022-08-17 00:45:00|1058.48|1055.68|1059.85|1057.05|1059.97|1057.17|1058.11|1055.31|0
1660697400000|2022-08-17 00:50:00|1060.1|1057.3|1059.85|1057.05|1060.1|1057.3|1059.6|1056.8|0
1660697700000|2022-08-17 00:55:00|1060.1|1057.3|1060.35|1057.55|1060.85|1058.05|1059.85|1057.05|0
1660698000000|2022-08-17 01:00:00|1060.22|1057.42|1058.11|1055.31|1060.35|1057.55|1057.36|1054.56|0
1660698300000|2022-08-17 01:05:00|1057.98|1055.18|1058.11|1055.31|1058.36|1055.56|1057.61|1054.81|0
1660698600000|2022-08-17 01:10:00|1057.98|1055.18|1059.35|1056.55|1059.85|1057.05|1057.98|1055.18|0
1660698900000|2022-08-17 01:15:00|1059.6|1056.8|1059.1|1056.3|1060.1|1057.3|1058.61|1055.81|0
1660699200000|2022-08-17 01:20:00|1058.97|1056.17|1058.85|1056.05|1059.35|1056.55|1058.61|1055.81|0
1660699500000|2022-08-17 01:25:00|1059.1|1056.3|1058.36|1055.56|1059.35|1056.55|1057.48|1054.68|0
1660699800000|2022-08-17 01:30:00|1058.61|1055.81|1059.1|1056.3|1059.6|1056.8|1058.11|1055.31|0
1660700100000|2022-08-17 01:35:00|1059.22|1056.42|1057.11|1054.31|1059.35|1056.55|1056.62|1053.82|0
1660700400000|2022-08-17 01:40:00|1056.86|1054.06|1057.11|1054.31|1058.11|1055.31|1056.86|1054.06|0
1660700700000|2022-08-17 01:45:00|1057.36|1054.56|1057.36|1054.56|1057.86|1055.06|1056.37|1053.57|0
1660701000000|2022-08-17 01:50:00|1057.61|1054.81|1059.35|1056.55|1059.35|1056.55|1057.36|1054.56|0
1660701300000|2022-08-17 01:55:00|1059.6|1056.8|1059.85|1057.05|1060.34|1057.54|1058.6|1055.8|0
1660701600000|2022-08-17 02:00:00|1060.1|1057.3|1059.33|1056.53|1060.21|1057.41|1058.83|1056.03|0
1660701900000|2022-08-17 02:05:00|1059.2|1056.4|1058.83|1056.03|1059.7|1056.9|1058.09|1055.29|0
1660702200000|2022-08-17 02:10:00|1058.58|1055.78|1058.09|1055.29|1059.08|1056.28|1057.59|1054.79|0
1660702500000|2022-08-17 02:15:00|1057.96|1055.16|1058.95|1056.15|1059.08|1056.28|1057.84|1055.04|0
1660702800000|2022-08-17 02:20:00|1058.83|1056.03|1058.33|1055.53|1059.45|1056.65|1058.33|1055.53|0
1660703100000|2022-08-17 02:25:00|1058.09|1055.29|1058.83|1056.03|1059.08|1056.28|1057.84|1055.04|0
1660703400000|2022-08-17 02:30:00|1059.08|1056.28|1060.82|1058.02|1060.82|1058.02|1058.95|1056.15|0
1660703700000|2022-08-17 02:35:00|1060.57|1057.77|1058.83|1056.03|1061.32|1058.52|1058.58|1055.78|0
1660704000000|2022-08-17 02:40:00|1059.08|1056.28|1058.58|1055.78|1060.32|1057.52|1058.58|1055.78|0
1660704300000|2022-08-17 02:45:00|1058.83|1056.03|1059.33|1056.53|1059.33|1056.53|1058.58|1055.78|0
1660704600000|2022-08-17 02:50:00|1059.08|1056.28|1059.08|1056.28|1059.08|1056.28|1058.33|1055.53|0
1660704900000|2022-08-17 02:55:00|1058.83|1056.03|1058.83|1056.03|1059.2|1056.4|1058.58|1055.78|0
1660705200000|2022-08-17 03:00:00|1058.95|1056.15|1058.58|1055.78|1059.57|1056.77|1058.58|1055.78|0
1660705500000|2022-08-17 03:05:00|1058.7|1055.9|1059.33|1056.53|1059.33|1056.53|1058.58|1055.78|0
1660705800000|2022-08-17 03:10:00|1059.57|1056.77|1059.82|1057.02|1059.82|1057.02|1058.95|1056.15|0
1660706100000|2022-08-17 03:15:00|1059.57|1056.77|1058.83|1056.03|1059.82|1057.02|1058.83|1056.03|0
1660706400000|2022-08-17 03:20:00|1059.08|1056.28|1058.7|1055.9|1059.57|1056.77|1058.7|1055.9|0
1660706700000|2022-08-17 03:25:00|1058.83|1056.03|1059.57|1056.77|1059.82|1057.02|1058.58|1055.78|0
1660707000000|2022-08-17 03:30:00|1059.69|1056.89|1058.83|1056.03|1059.69|1056.89|1058.58|1055.78|0
1660707300000|2022-08-17 03:35:00|1058.58|1055.78|1058.83|1056.03|1058.83|1056.03|1057.83|1055.03|0
1660707600000|2022-08-17 03:40:00|1059.07|1056.27|1058.83|1056.03|1059.07|1056.27|1058.58|1055.78|0
1660707900000|2022-08-17 03:45:00|1058.7|1055.9|1058.58|1055.78|1058.82|1056.02|1058.33|1055.53|0
1660708200000|2022-08-17 03:50:00|1058.33|1055.53|1059.32|1056.52|1059.32|1056.52|1058.33|1055.53|0
1660708500000|2022-08-17 03:55:00|1059.57|1056.77|1059.57|1056.77|1059.57|1056.77|1058.82|1056.02|0
1660708800000|2022-08-17 04:00:00|1059.82|1057.02|1060.56|1057.76|1060.56|1057.76|1059.82|1057.02|0
1660709100000|2022-08-17 04:05:00|1060.44|1057.64|1060.32|1057.52|1060.81|1058.01|1060.32|1057.52|0
1660709400000|2022-08-17 04:10:00|1060.56|1057.76|1060.56|1057.76|1060.81|1058.01|1060.43|1057.63|0
1660709700000|2022-08-17 04:15:00|1060.43|1057.63|1060.31|1057.51|1060.56|1057.76|1060.31|1057.51|0
1660710000000|2022-08-17 04:20:00|1060.07|1057.27|1060.31|1057.51|1060.31|1057.51|1059.82|1057.02|0
1660710300000|2022-08-17 04:25:00|1060.56|1057.76|1061.06|1058.26|1061.06|1058.26|1060.56|1057.76|0
1660710600000|2022-08-17 04:30:00|1061.31|1058.51|1062.05|1059.25|1062.06|1059.26|1061.31|1058.51|0
1660710900000|2022-08-17 04:35:00|1061.93|1059.13|1061.81|1059.01|1062.55|1059.75|1061.81|1059.01|0
1660711200000|2022-08-17 04:40:00|1061.93|1059.13|1063.05|1060.25|1063.05|1060.25|1061.93|1059.13|0
1660711500000|2022-08-17 04:45:00|1062.92|1060.12|1062.3|1059.5|1062.92|1060.12|1062.3|1059.5|0
1660711800000|2022-08-17 04:50:00|1062.42|1059.62|1062.55|1059.75|1062.67|1059.87|1062.3|1059.5|0
1660712100000|2022-08-17 04:55:00|1062.67|1059.87|1062.8|1060|1063.3|1060.5|1062.67|1059.87|0
1660712400000|2022-08-17 05:00:00|1063.3|1060.5|1065.04|1062.24|1065.04|1062.24|1063.3|1060.5|0
1660712700000|2022-08-17 05:05:00|1065.29|1062.49|1064.04|1061.24|1065.29|1062.49|1063.79|1060.99|0
1660713000000|2022-08-17 05:10:00|1064.16|1061.36|1064.79|1061.99|1065.29|1062.49|1064.16|1061.36|0
1660713300000|2022-08-17 05:15:00|1064.54|1061.74|1065.04|1062.24|1065.04|1062.24|1064.29|1061.49|0
1660713600000|2022-08-17 05:20:00|1064.91|1062.11|1064.54|1061.74|1065.53|1062.73|1064.54|1061.74|0
1660713900000|2022-08-17 05:25:00|1064.66|1061.86|1063.79|1060.99|1065.04|1062.24|1063.54|1060.74|0
1660714200000|2022-08-17 05:30:00|1063.91|1061.11|1064.29|1061.49|1064.29|1061.49|1063.29|1060.49|0
1660714500000|2022-08-17 05:35:00|1064.04|1061.24|1063.54|1060.74|1064.79|1061.99|1063.54|1060.74|0
1660714800000|2022-08-17 05:40:00|1063.66|1060.86|1063.29|1060.49|1063.79|1060.99|1063.04|1060.24|0
1660715100000|2022-08-17 05:45:00|1063.04|1060.24|1062.8|1060|1063.54|1060.74|1061.8|1059|0
1660715400000|2022-08-17 05:50:00|1062.55|1059.75|1063.66|1060.86|1063.79|1060.99|1062.42|1059.62|0
1660715700000|2022-08-17 05:55:00|1063.79|1060.99|1066.28|1063.48|1066.78|1063.98|1063.79|1060.99|0
1660716000000|2022-08-17 06:00:00|1066.03|1063.23|1064.54|1061.74|1066.28|1063.48|1064.29|1061.49|0
1660716300000|2022-08-17 06:05:00|1064.78|1061.98|1062.05|1059.25|1064.78|1061.98|1062.05|1059.25|0
1660716600000|2022-08-17 06:10:00|1062.3|1059.5|1060.8|1058|1062.42|1059.62|1060.06|1057.26|0
1660716900000|2022-08-17 06:15:00|1060.55|1057.75|1059.06|1056.26|1061.3|1058.5|1058.32|1055.52|0
1660717200000|2022-08-17 06:20:00|1058.81|1056.01|1059.56|1056.76|1059.81|1057.01|1058.81|1056.01|0
1660717500000|2022-08-17 06:25:00|1059.68|1056.88|1060.06|1057.26|1061.3|1058.5|1059.56|1056.76|0
1660717800000|2022-08-17 06:30:00|1060.3|1057.5|1059.06|1056.26|1060.55|1057.75|1058.81|1056.01|0
1660718100000|2022-08-17 06:35:00|1059.31|1056.51|1056.57|1053.77|1059.31|1056.51|1056.44|1053.64|0
1660718400000|2022-08-17 06:40:00|1056.82|1054.02|1057.94|1055.14|1058.06|1055.26|1056.32|1053.52|0
1660718700000|2022-08-17 06:45:00|1057.82|1055.02|1056.94|1054.14|1058.06|1055.26|1056.32|1053.52|0
1660719000000|2022-08-17 06:50:00|1056.82|1054.02|1057.32|1054.52|1058.06|1055.26|1056.82|1054.02|0
1660719300000|2022-08-17 06:55:00|1057.44|1054.64|1056.82|1054.02|1057.57|1054.77|1056.82|1054.02|0
1660719600000|2022-08-17 07:00:00|1057.19|1054.39|1055.69|1052.89|1057.81|1055.01|1055.58|1052.78|0
1660719900000|2022-08-17 07:05:00|1055.62|1053.22|1054.84|1052.44|1055.62|1053.22|1053.35|1050.95|0
1660720200000|2022-08-17 07:10:00|1054.34|1051.94|1053.6|1051.2|1054.84|1052.44|1053.1|1050.7|0
1660720500000|2022-08-17 07:15:00|1053.1|1050.7|1052.35|1049.95|1054.34|1051.94|1052.35|1049.95|0
1660720800000|2022-08-17 07:20:00|1052.1|1049.7|1054.34|1051.94|1055.21|1052.81|1052.1|1049.7|0
1660721100000|2022-08-17 07:25:00|1054.59|1052.19|1056.95|1054.55|1056.95|1054.55|1053.35|1050.95|0
1660721400000|2022-08-17 07:30:00|1057.08|1054.68|1054.59|1052.19|1057.08|1054.68|1054.09|1051.69|0
1660721700000|2022-08-17 07:35:00|1054.84|1052.44|1052.6|1050.2|1055.83|1053.43|1052.6|1050.2|0
1660722000000|2022-08-17 07:40:00|1052.1|1049.7|1050.36|1047.96|1052.35|1049.95|1050.11|1047.71|0
1660722300000|2022-08-17 07:45:00|1050.11|1047.71|1049.37|1046.97|1051.97|1049.57|1049.12|1046.72|0
1660722600000|2022-08-17 07:50:00|1049.61|1047.21|1049.61|1047.21|1051.11|1048.71|1049.12|1046.72|0
1660722900000|2022-08-17 07:55:00|1049.37|1046.97|1049.37|1046.97|1050.36|1047.96|1049.12|1046.72|0
1660723200000|2022-08-17 08:00:00|1049.12|1046.72|1047.87|1045.47|1049.12|1046.72|1045.63|1043.23|0
1660723500000|2022-08-17 08:05:00|1047.62|1045.22|1047.37|1044.97|1048.24|1045.84|1046.38|1043.98|0
1660723800000|2022-08-17 08:10:00|1047.25|1044.85|1050.11|1047.71|1050.48|1048.08|1045.63|1043.23|0
1660724100000|2022-08-17 08:15:00|1049.61|1047.21|1047.37|1044.97|1050.36|1047.96|1047.37|1044.97|0
1660724400000|2022-08-17 08:20:00|1047.62|1045.22|1048.87|1046.47|1048.87|1046.47|1046.13|1043.73|0
1660724700000|2022-08-17 08:25:00|1048.62|1046.22|1045.63|1043.23|1048.62|1046.22|1045.63|1043.23|0
1660725000000|2022-08-17 08:30:00|1045.13|1042.73|1045.38|1042.98|1045.88|1043.48|1044.89|1042.49|0
1660725300000|2022-08-17 08:35:00|1045.13|1042.73|1044.64|1042.24|1045.38|1042.98|1043.39|1040.99|0
1660725600000|2022-08-17 08:40:00|1044.88|1042.48|1044.14|1041.74|1045.88|1043.48|1043.89|1041.49|0
1660725900000|2022-08-17 08:45:00|1044.39|1041.99|1042.4|1040|1045.13|1042.73|1042.4|1040|0
1660726200000|2022-08-17 08:50:00|1042.65|1040.25|1044.64|1042.24|1044.88|1042.48|1042.65|1040.25|0
1660726500000|2022-08-17 08:55:00|1044.88|1042.48|1042.89|1040.49|1044.88|1042.48|1042.4|1040|0
1660726800000|2022-08-17 09:00:00|1042.52|1040.12|1044.14|1041.74|1045.13|1042.73|1042.4|1040|0
1660727100000|2022-08-17 09:05:00|1044.63|1042.23|1044.5|1042.1|1045.63|1043.23|1044.14|1041.74|0
1660727400000|2022-08-17 09:10:00|1044.39|1041.99|1043.39|1040.99|1044.63|1042.23|1043.14|1040.74|0
1660727700000|2022-08-17 09:15:00|1043.51|1041.11|1042.64|1040.24|1043.64|1041.24|1042.39|1039.99|0
1660728000000|2022-08-17 09:20:00|1042.39|1039.99|1042.89|1040.49|1043.39|1040.99|1042.15|1039.75|0
1660728300000|2022-08-17 09:25:00|1043.14|1040.74|1044.63|1042.23|1045.25|1042.85|1042.89|1040.49|0
1660728600000|2022-08-17 09:30:00|1044.38|1041.98|1041.9|1039.5|1044.88|1042.48|1041.4|1039|0
1660728900000|2022-08-17 09:35:00|1041.77|1039.37|1042.14|1039.74|1042.89|1040.49|1040.9|1038.5|0
1660729200000|2022-08-17 09:40:00|1041.9|1039.5|1041.4|1039|1043.39|1040.99|1041.15|1038.75|0
1660729500000|2022-08-17 09:45:00|1041.15|1038.75|1039.16|1036.76|1041.65|1039.25|1039.16|1036.76|0
1660729800000|2022-08-17 09:50:00|1038.91|1036.51|1036.92|1034.52|1039.16|1036.76|1036.18|1033.78|0
1660730100000|2022-08-17 09:55:00|1036.67|1034.27|1037.42|1035.02|1037.67|1035.27|1035.93|1033.53|0
1660730400000|2022-08-17 10:00:00|1036.92|1034.52|1036.42|1034.02|1037.67|1035.27|1035.17|1032.77|0
1660730700000|2022-08-17 10:05:00|1036.54|1034.14|1035.79|1033.39|1036.91|1034.51|1035.79|1033.39|0
1660731000000|2022-08-17 10:10:00|1035.67|1033.27|1034.92|1032.52|1036.42|1034.02|1034.43|1032.03|0
1660731300000|2022-08-17 10:15:00|1035.67|1033.27|1032.93|1030.53|1035.67|1033.27|1032.69|1030.29|0
1660731600000|2022-08-17 10:20:00|1033.18|1030.78|1032.44|1030.04|1034.43|1032.03|1032.44|1030.04|0
1660731900000|2022-08-17 10:25:00|1032.19|1029.79|1033.18|1030.78|1033.18|1030.78|1030.45|1028.05|0
1660732200000|2022-08-17 10:30:00|1033.05|1030.65|1033.18|1030.78|1033.43|1031.03|1028.21|1025.81|0
1660732500000|2022-08-17 10:35:00|1033.43|1031.03|1032.68|1030.28|1033.43|1031.03|1031.69|1029.29|0
1660732800000|2022-08-17 10:40:00|1032.55|1030.15|1029.7|1027.3|1032.55|1030.15|1028.71|1026.31|0
1660733100000|2022-08-17 10:45:00|1029.45|1027.05|1028.71|1026.31|1030.2|1027.8|1027.71|1025.31|0
1660733400000|2022-08-17 10:50:00|1028.95|1026.55|1029.2|1026.8|1029.7|1027.3|1028.71|1026.31|0
1660733700000|2022-08-17 10:55:00|1029.45|1027.05|1031.19|1028.79|1031.31|1028.91|1028.21|1025.81|0
1660734000000|2022-08-17 11:00:00|1031.69|1029.29|1029.95|1027.55|1032.8|1030.4|1029.2|1026.8|0
1660734300000|2022-08-17 11:05:00|1030.2|1027.8|1028.21|1025.81|1030.69|1028.29|1027.71|1025.31|0
1660734600000|2022-08-17 11:10:00|1028.33|1025.93|1027.21|1024.81|1029.7|1027.3|1027.21|1024.81|0
1660734900000|2022-08-17 11:15:00|1026.83|1024.43|1025.72|1023.32|1027.83|1025.43|1023.48|1021.08|0
1660735200000|2022-08-17 11:20:00|1025.47|1023.07|1027.33|1024.93|1028.21|1025.81|1024.73|1022.33|0
1660735500000|2022-08-17 11:25:00|1027.46|1025.06|1025.22|1022.82|1027.71|1025.31|1024.72|1022.32|0
1660735800000|2022-08-17 11:30:00|1025.09|1022.69|1025.22|1022.82|1025.47|1023.07|1021.74|1019.34|0
1660736100000|2022-08-17 11:35:00|1024.97|1022.57|1024.23|1021.83|1025.97|1023.57|1022.74|1020.34|0
1660736400000|2022-08-17 11:40:00|1024.1|1021.7|1023.48|1021.08|1024.72|1022.32|1022.73|1020.33|0
1660736700000|2022-08-17 11:45:00|1023.35|1020.95|1023.49|1021.09|1023.98|1021.58|1022.99|1020.59|0
1660737000000|2022-08-17 11:50:00|1023.73|1021.33|1024.73|1022.33|1024.73|1022.33|1022.74|1020.34|0
1660737300000|2022-08-17 11:55:00|1024.98|1022.58|1025.1|1022.7|1025.47|1023.07|1023.98|1021.58|0
1660737600000|2022-08-17 12:00:00|1025.23|1022.83|1026.96|1024.56|1027.96|1025.56|1025.1|1022.7|0
1660737900000|2022-08-17 12:05:00|1026.72|1024.32|1026.96|1024.56|1027.71|1025.31|1025.72|1023.32|0
1660738200000|2022-08-17 12:10:00|1027.21|1024.81|1026.47|1024.07|1028.95|1026.55|1025.47|1023.07|0
1660738500000|2022-08-17 12:15:00|1026.22|1023.82|1027.96|1025.56|1027.96|1025.56|1025.72|1023.32|0
1660738800000|2022-08-17 12:20:00|1028.21|1025.81|1024.48|1022.08|1028.46|1026.06|1023.73|1021.33|0
1660739100000|2022-08-17 12:25:00|1024.23|1021.83|1024.35|1021.95|1024.97|1022.57|1022.99|1020.59|0
1660739400000|2022-08-17 12:30:00|1019.75|1017.35|1021.86|1019.46|1026.22|1023.82|1018.51|1016.11|0
1660739700000|2022-08-17 12:35:00|1021.99|1019.59|1025.72|1023.32|1026.71|1024.31|1021.74|1019.34|0
1660740000000|2022-08-17 12:40:00|1025.97|1023.57|1025.72|1023.32|1027.96|1025.56|1024.72|1022.32|0
1660740300000|2022-08-17 12:45:00|1025.47|1023.07|1026.22|1023.82|1026.96|1024.56|1023.48|1021.08|0
1660740600000|2022-08-17 12:50:00|1025.97|1023.57|1020.99|1018.59|1028.22|1025.82|1020.99|1018.59|0
1660740900000|2022-08-17 12:55:00|1020.74|1018.34|1021.49|1019.09|1022.73|1020.33|1020|1017.6|0
1660741200000|2022-08-17 13:00:00|1021.61|1019.21|1020.74|1018.34|1022.6|1020.2|1018.75|1016.35|0
1660741500000|2022-08-17 13:05:00|1020.99|1018.59|1024.97|1022.57|1025.46|1023.06|1020.74|1018.34|0
1660741800000|2022-08-17 13:10:00|1025.22|1022.82|1021.98|1019.58|1025.33|1022.93|1020.49|1018.09|0
1660742100000|2022-08-17 13:15:00|1021.85|1019.45|1021.98|1019.58|1023.23|1020.83|1019.99|1017.59|0
1660742400000|2022-08-17 13:20:00|1022.23|1019.83|1024.97|1022.57|1025.21|1022.81|1021.85|1019.45|0
1660742700000|2022-08-17 13:25:00|1024.59|1022.19|1020.49|1018.09|1024.59|1022.19|1020.49|1018.09|0
1660743000000|2022-08-17 13:30:00|1020.99|1018.59|1027.62|1025.22|1029.44|1027.04|1020.99|1018.59|0
1660743300000|2022-08-17 13:35:00|1025.88|1023.48|1028.62|1026.22|1035.83|1033.43|1025.88|1023.48|0
1660743600000|2022-08-17 13:40:00|1028.37|1025.97|1024.89|1022.49|1028.37|1025.97|1021.65|1019.25|0
1660743900000|2022-08-17 13:45:00|1025.14|1022.74|1027.39|1024.99|1028.12|1025.72|1023.4|1021|0
1660744200000|2022-08-17 13:50:00|1027.14|1024.74|1029.38|1026.98|1030.87|1028.47|1023.66|1021.26|0
1660744500000|2022-08-17 13:55:00|1029.88|1027.48|1031.62|1029.22|1032.86|1030.46|1028.63|1026.23|0
1660744800000|2022-08-17 14:00:00|1031.49|1029.09|1031.12|1028.72|1031.62|1029.22|1027.14|1024.74|0
1660745100000|2022-08-17 14:05:00|1031.87|1029.47|1030.13|1027.73|1036.84|1034.44|1029.63|1027.23|0
1660745400000|2022-08-17 14:10:00|1029.63|1027.23|1024.41|1022.01|1031.62|1029.22|1023.16|1020.76|0
1660745700000|2022-08-17 14:15:00|1024.16|1021.76|1025.4|1023|1027.14|1024.74|1021.17|1018.77|0
1660746000000|2022-08-17 14:20:00|1025.65|1023.25|1026.38|1023.98|1029.37|1026.97|1025.4|1023|0
1660746300000|2022-08-17 14:25:00|1026.88|1024.48|1027.63|1025.23|1029.12|1026.72|1026.13|1023.73|0
1660746600000|2022-08-17 14:30:00|1027.13|1024.73|1026.63|1024.23|1028.87|1026.47|1024.64|1022.24|0
1660746900000|2022-08-17 14:35:00|1027.13|1024.73|1022.4|1020|1027.13|1024.73|1018.42|1016.02|0
1660747200000|2022-08-17 14:40:00|1022.15|1019.75|1026.17|1023.77|1027.13|1024.73|1022.15|1019.75|0
1660747500000|2022-08-17 14:45:00|1026.42|1024.02|1025.92|1023.52|1029.65|1027.25|1025.67|1023.27|0
1660747800000|2022-08-17 14:50:00|1025.67|1023.27|1016.72|1014.32|1025.92|1023.52|1015.98|1013.58|0
1660748100000|2022-08-17 14:55:00|1016.47|1014.07|1016.72|1014.32|1018.96|1016.56|1015.73|1013.33|0
1660748400000|2022-08-17 15:00:00|1016.97|1014.57|1019.7|1017.3|1020.95|1018.55|1016.97|1014.57|0
1660748700000|2022-08-17 15:05:00|1019.46|1017.06|1018.48|1016.08|1020.7|1018.3|1016.47|1014.07|0
1660749000000|2022-08-17 15:10:00|1018.23|1015.83|1017.98|1015.58|1021.96|1019.56|1017.49|1015.09|0
1660749300000|2022-08-17 15:15:00|1018.23|1015.83|1020.72|1018.32|1021.21|1018.81|1015|1012.6|0
1660749600000|2022-08-17 15:20:00|1020.97|1018.57|1023.45|1021.05|1024.44|1022.04|1019.97|1017.57|0
1660749900000|2022-08-17 15:25:00|1024.44|1022.04|1023.2|1020.8|1024.44|1022.04|1020.47|1018.07|0
1660750200000|2022-08-17 15:30:00|1023.45|1021.05|1020.43|1018.03|1026.68|1024.28|1019.68|1017.28|0
1660750500000|2022-08-17 15:35:00|1020.18|1017.78|1017.2|1014.8|1021.17|1018.77|1016.45|1014.05|0
1660750800000|2022-08-17 15:40:00|1017.44|1015.04|1011.52|1009.12|1018.19|1015.79|1010.03|1007.63|0
1660751100000|2022-08-17 15:45:00|1011.27|1008.87|1009.28|1006.88|1012.02|1009.62|1007.29|1004.89|0
1660751400000|2022-08-17 15:50:00|1009.03|1006.63|1011.52|1009.12|1011.77|1009.37|1008.54|1006.14|0
1660751700000|2022-08-17 15:55:00|1011.77|1009.37|1010.52|1008.12|1012.76|1010.36|1010.03|1007.63|0
1660752000000|2022-08-17 16:00:00|1010.77|1008.37|1015|1012.6|1015.24|1012.84|1010.52|1008.12|0
1660752300000|2022-08-17 16:05:00|1015.24|1012.84|1015.24|1012.84|1018.72|1016.32|1015|1012.6|0
1660752600000|2022-08-17 16:10:00|1015|1012.6|1014.99|1012.59|1015.74|1013.34|1013.75|1011.35|0
1660752900000|2022-08-17 16:15:00|1015.11|1012.71|1017.98|1015.58|1018.23|1015.83|1014.99|1012.59|0
1660753200000|2022-08-17 16:20:00|1017.73|1015.33|1021.95|1019.55|1022.2|1019.8|1016.73|1014.33|0
1660753500000|2022-08-17 16:25:00|1022.45|1020.05|1024.19|1021.79|1024.19|1021.79|1020.46|1018.06|0
1660753800000|2022-08-17 16:30:00|1023.94|1021.54|1023.69|1021.29|1024.19|1021.79|1022.2|1019.8|0
1660754100000|2022-08-17 16:35:00|1023.44|1021.04|1027.67|1025.27|1030.16|1027.76|1023.2|1020.8|0
1660754400000|2022-08-17 16:40:00|1027.42|1025.02|1028.17|1025.77|1029.16|1026.76|1025.93|1023.53|0
1660754700000|2022-08-17 16:45:00|1027.92|1025.52|1027.17|1024.77|1029.66|1027.26|1026.92|1024.52|0
1660755000000|2022-08-17 16:50:00|1027.42|1025.02|1026.43|1024.03|1027.92|1025.52|1025.68|1023.28|0
1660755300000|2022-08-17 16:55:00|1026.67|1024.27|1026.92|1024.52|1027.92|1025.52|1025.43|1023.03|0
1660755600000|2022-08-17 17:00:00|1026.43|1024.03|1026.43|1024.03|1027.17|1024.77|1022.45|1020.05|0
1660755900000|2022-08-17 17:05:00|1026.18|1023.78|1024.68|1022.28|1028.66|1026.26|1024.68|1022.28|0
1660756200000|2022-08-17 17:10:00|1024.93|1022.53|1027.67|1025.27|1028.53|1026.13|1024.93|1022.53|0
1660756500000|2022-08-17 17:15:00|1028.16|1025.76|1024.93|1022.53|1029.91|1027.51|1024.68|1022.28|0
1660756800000|2022-08-17 17:20:00|1025.18|1022.78|1025.93|1023.53|1028.66|1026.26|1025.18|1022.78|0
1660757100000|2022-08-17 17:25:00|1026.17|1023.77|1030.9|1028.5|1031.4|1029|1025.93|1023.53|0
1660757400000|2022-08-17 17:30:00|1030.65|1028.25|1029.16|1026.76|1033.14|1030.74|1027.17|1024.77|0
1660757700000|2022-08-17 17:35:00|1029.41|1027.01|1029.65|1027.25|1029.9|1027.5|1027.17|1024.77|0
1660758000000|2022-08-17 17:40:00|1029.41|1027.01|1028.91|1026.51|1031.64|1029.24|1028.91|1026.51|0
1660758300000|2022-08-17 17:45:00|1029.16|1026.76|1029.9|1027.5|1030.15|1027.75|1028.16|1025.76|0
1660758600000|2022-08-17 17:50:00|1029.65|1027.25|1029.65|1027.25|1032.14|1029.74|1029.65|1027.25|0
1660758900000|2022-08-17 17:55:00|1029.4|1027|1028.91|1026.51|1030.4|1028|1027.66|1025.26|0
1660759200000|2022-08-17 18:00:00|1028.53|1026.13|1037.61|1035.21|1046.32|1043.92|1026.42|1024.02|0
1660759500000|2022-08-17 18:05:00|1037.11|1034.71|1042.84|1040.44|1046.07|1043.67|1030.9|1028.5|0
1660759800000|2022-08-17 18:10:00|1043.08|1040.68|1049.3|1046.9|1049.3|1046.9|1039.1|1036.7|0
1660760100000|2022-08-17 18:15:00|1050.8|1048.4|1046.07|1043.67|1053.29|1050.89|1043.08|1040.68|0
1660760400000|2022-08-17 18:20:00|1045.82|1043.42|1042.34|1039.94|1046.57|1044.17|1037.61|1035.21|0
1660760700000|2022-08-17 18:25:00|1042.59|1040.19|1047.81|1045.41|1048.56|1046.16|1039.85|1037.45|0
1660761000000|2022-08-17 18:30:00|1048.31|1045.91|1050.8|1048.4|1052.04|1049.64|1045.57|1043.17|0
1660761300000|2022-08-17 18:35:00|1051.29|1048.89|1056.52|1054.12|1057.02|1054.62|1051.29|1048.89|0
1660761600000|2022-08-17 18:40:00|1056.02|1053.62|1045.57|1043.17|1056.02|1053.62|1045.57|1043.17|0
1660761900000|2022-08-17 18:45:00|1045.32|1042.92|1045.32|1042.92|1047.31|1044.91|1042.34|1039.94|0
1660762200000|2022-08-17 18:50:00|1045.19|1042.79|1042.34|1039.94|1046.56|1044.16|1041.09|1038.69|0
1660762500000|2022-08-17 18:55:00|1042.09|1039.69|1039.85|1037.45|1045.07|1042.67|1039.6|1037.2|0
1660762800000|2022-08-17 19:00:00|1039.35|1036.95|1044.57|1042.17|1044.82|1042.42|1038.6|1036.2|0
1660763100000|2022-08-17 19:05:00|1044.32|1041.92|1039.6|1037.2|1047.31|1044.91|1038.85|1036.45|0
1660763400000|2022-08-17 19:10:00|1039.72|1037.32|1030.64|1028.24|1040.84|1038.44|1025.92|1023.52|0
1660763700000|2022-08-17 19:15:00|1031.39|1028.99|1028.64|1025.76|1031.39|1028.99|1027.66|1025.26|0
1660764000000|2022-08-17 19:20:00|1028.4|1025.52|1032.62|1029.74|1033.37|1030.49|1026.16|1023.28|0
1660764300000|2022-08-17 19:25:00|1032.87|1029.99|1033.62|1030.74|1035.86|1032.98|1029.64|1026.76|0
1660764600000|2022-08-17 19:30:00|1032.74|1029.86|1030.75|1027.87|1033.12|1030.24|1028.89|1026.01|0
1660764900000|2022-08-17 19:35:00|1030.88|1028|1031.88|1029|1034.36|1031.48|1030.14|1027.26|0
1660765200000|2022-08-17 19:40:00|1032|1029.12|1033.62|1030.74|1034.86|1031.98|1031.38|1028.5|0
1660765500000|2022-08-17 19:45:00|1033.12|1030.24|1027.9|1025.02|1033.12|1030.24|1027.4|1024.52|0
1660765800000|2022-08-17 19:50:00|1029.39|1026.51|1030.63|1027.75|1030.88|1028|1023.92|1021.04|0
1660766100000|2022-08-17 19:55:00|1029.89|1027.01|1029.17|1026.77|1030.66|1028.26|1026.68|1024.28|0
1660766400000|2022-08-17 20:00:00|1029.41|1027.01|1030.91|1028.51|1031.4|1029|1028.42|1026.02|0
1660766700000|2022-08-17 20:05:00|1030.66|1028.26|1032.15|1029.75|1032.15|1029.75|1030.16|1027.76|0
1660767000000|2022-08-17 20:10:00|1031.9|1029.5|1032.89|1030.49|1033.39|1030.99|1031.65|1029.25|0
1660767300000|2022-08-17 20:15:00|1032.85|1030.05|1032.6|1029.8|1032.85|1030.05|1031.85|1029.05|0
1660767600000|2022-08-17 20:20:00|1032.35|1029.55|1032.35|1029.55|1032.6|1029.8|1032.35|1029.55|0
1660767900000|2022-08-17 20:25:00|1032.1|1029.3|1032.6|1029.8|1032.6|1029.8|1032.1|1029.3|0
1660768200000|2022-08-17 20:30:00|1032.84|1030.04|1032.84|1030.04|1033.34|1030.54|1032.84|1030.04|0
1660768500000|2022-08-17 20:35:00|1033.09|1030.29|1032.96|1030.16|1033.09|1030.29|1032.6|1029.8|0
1660768800000|2022-08-17 20:40:00|1033.09|1030.29|1033.34|1030.54|1033.59|1030.79|1032.59|1029.79|0
1660769100000|2022-08-17 20:45:00|1033.46|1030.66|1033.09|1030.29|1033.59|1030.79|1033.09|1030.29|0
1660769400000|2022-08-17 20:50:00|1033.34|1030.54|1032.34|1029.54|1033.34|1030.54|1032.34|1029.54|0
1660769700000|2022-08-17 20:55:00|1032.84|1030.04|1033.19|1030.39|1033.57|1030.77|1032.34|1029.54|0
1660770000000|2022-08-17 21:00:00|1033.08|1030.28|1032.76|1029.96|1033.16|1030.36|1032.69|1029.89|0
1660770300000|2022-08-17 21:05:00|1032.94|1030.14|1032.33|1029.53|1033.05|1030.25|1032.33|1029.53|0
1660770600000|2022-08-17 21:10:00|1032.47|1029.67|1032.32|1029.52|1032.47|1029.67|1032.32|1029.52|0
1660770900000|2022-08-17 21:15:00|1032.29|1029.49|1032.4|1029.6|1032.47|1029.67|1032.29|1029.49|0
1660771200000|2022-08-17 21:20:00|1032.36|1029.56|1032.32|1029.52|1032.58|1029.78|1032.32|1029.52|0
1660771500000|2022-08-17 21:25:00|1032.29|1029.49|1032.51|1029.71|1032.51|1029.71|1032.25|1029.45|0
1660771800000|2022-08-17 21:30:00|1032.43|1029.63|1032.54|1029.74|1032.58|1029.78|1032.43|1029.63|0
1660772100000|2022-08-17 21:35:00|1032.43|1029.63|1032.25|1029.45|1032.43|1029.63|1032.18|1029.38|0
1660772400000|2022-08-17 21:40:00|1032.22|1029.42|1031.68|1028.88|1032.22|1029.42|1031.61|1028.81|0
1660772700000|2022-08-17 21:45:00|1031.72|1028.92|1031.61|1028.81|1031.79|1028.99|1031.61|1028.81|0
1660773000000|2022-08-17 21:50:00|1031.65|1028.85|1031.65|1028.85|1031.65|1028.85|1031.54|1028.74|0
1660773300000|2022-08-17 21:55:00|1031.61|1028.81|1031.54|1028.74|1031.61|1028.81|1031.39|1028.59|0
1660773600000|2022-08-17 22:00:00|1031.2|1028.4|1027.35|1024.55|1031.2|1028.4|1026.85|1024.05|0
1660773900000|2022-08-17 22:05:00|1027.6|1024.8|1027.84|1025.04|1028.21|1025.41|1026.85|1024.05|0
1660774200000|2022-08-17 22:10:00|1028.09|1025.29|1027.59|1024.79|1029.09|1026.29|1027.59|1024.79|0
1660774500000|2022-08-17 22:15:00|1027.71|1024.91|1027.71|1024.91|1028.34|1025.54|1027.59|1024.79|0
1660774800000|2022-08-17 22:20:00|1027.84|1025.04|1028.46|1025.66|1028.71|1025.91|1027.59|1024.79|0
1660775100000|2022-08-17 22:25:00|1028.34|1025.54|1028.59|1025.79|1028.84|1026.04|1027.84|1025.04|0
1660775400000|2022-08-17 22:30:00|1028.71|1025.91|1028.09|1025.29|1028.84|1026.04|1028.09|1025.29|0
1660775700000|2022-08-17 22:35:00|1027.96|1025.16|1026.47|1023.67|1027.96|1025.16|1026.35|1023.55|0
1660776000000|2022-08-17 22:40:00|1025.72|1022.92|1024.86|1022.06|1025.85|1023.05|1024.61|1021.81|0
1660776300000|2022-08-17 22:45:00|1025.11|1022.31|1024.36|1021.56|1025.6|1022.8|1024.36|1021.56|0
1660776600000|2022-08-17 22:50:00|1024.11|1021.31|1024.86|1022.06|1024.86|1022.06|1023.61|1020.81|0
1660776900000|2022-08-17 22:55:00|1024.61|1021.81|1024.61|1021.81|1024.86|1022.06|1024.36|1021.56|0
1660777200000|2022-08-17 23:00:00|1024.48|1021.68|1023.73|1020.93|1024.61|1021.81|1023.11|1020.31|0
1660777500000|2022-08-17 23:05:00|1023.61|1020.81|1023.11|1020.31|1023.61|1020.81|1022.74|1019.94|0
1660777800000|2022-08-17 23:10:00|1022.87|1020.07|1022.62|1019.82|1023.11|1020.31|1022.62|1019.82|0
1660778100000|2022-08-17 23:15:00|1022.87|1020.07|1020.38|1017.58|1022.87|1020.07|1020.38|1017.58|0
1660778400000|2022-08-17 23:20:00|1020.63|1017.83|1020.99|1018.19|1022.62|1019.82|1020.63|1017.83|0
1660778700000|2022-08-17 23:25:00|1021.12|1018.32|1020.87|1018.07|1021.62|1018.82|1020.38|1017.58|0
1660779000000|2022-08-17 23:30:00|1020.63|1017.83|1020|1017.2|1021.37|1018.57|1019.88|1017.08|0
1660779300000|2022-08-17 23:35:00|1020.13|1017.33|1020.13|1017.33|1020.87|1018.07|1019.88|1017.08|0
1660779600000|2022-08-17 23:40:00|1020.25|1017.45|1021.87|1019.07|1021.87|1019.07|1020.13|1017.33|0
1660779900000|2022-08-17 23:45:00|1021.99|1019.19|1022.12|1019.32|1023.11|1020.31|1021.87|1019.07|0
1660780200000|2022-08-17 23:50:00|1022.36|1019.56|1021.12|1018.32|1022.61|1019.81|1019.63|1016.83|0
1660780500000|2022-08-17 23:55:00|1021.37|1018.57|1021.62|1018.82|1022.61|1019.81|1021.12|1018.32|0
1660780800000|2022-08-18 00:00:00|1021.12|1018.32|1020.13|1017.33|1021.87|1019.07|1019.88|1017.08|0
1660781100000|2022-08-18 00:05:00|1020.37|1017.57|1020.13|1017.33|1021.37|1018.57|1019.88|1017.08|0
1660781400000|2022-08-18 00:10:00|1020.24|1017.44|1019.13|1016.33|1020.24|1017.44|1018.88|1016.08|0
1660781700000|2022-08-18 00:15:00|1019.38|1016.58|1021.37|1018.57|1021.62|1018.82|1019.38|1016.58|0
1660782000000|2022-08-18 00:20:00|1021.62|1018.82|1019.63|1016.83|1021.87|1019.07|1019.63|1016.83|0
1660782300000|2022-08-18 00:25:00|1019.5|1016.7|1018.38|1015.58|1019.63|1016.83|1018.38|1015.58|0
1660782600000|2022-08-18 00:30:00|1018.13|1015.33|1017.51|1014.71|1019.13|1016.33|1017.14|1014.34|0
1660782900000|2022-08-18 00:35:00|1017.39|1014.59|1018.88|1016.08|1018.88|1016.08|1017.39|1014.59|0
1660783200000|2022-08-18 00:40:00|1018.63|1015.83|1019.38|1016.58|1020.12|1017.32|1018.63|1015.83|0
1660783500000|2022-08-18 00:45:00|1019.13|1016.33|1020.12|1017.32|1020.62|1017.82|1018.88|1016.08|0
1660783800000|2022-08-18 00:50:00|1019.87|1017.07|1021.12|1018.32|1021.61|1018.81|1019.62|1016.82|0
1660784100000|2022-08-18 00:55:00|1021.24|1018.44|1021.12|1018.32|1021.36|1018.56|1020.37|1017.57|0
1660784400000|2022-08-18 01:00:00|1020.87|1018.07|1023.85|1021.05|1023.85|1021.05|1020.49|1017.69|0
1660784700000|2022-08-18 01:05:00|1024.1|1021.3|1023.6|1020.8|1024.6|1021.8|1023.35|1020.55|0
1660785000000|2022-08-18 01:10:00|1023.72|1020.92|1024.35|1021.55|1024.6|1021.8|1023.35|1020.55|0
1660785300000|2022-08-18 01:15:00|1024.6|1021.8|1027.08|1024.28|1027.08|1024.28|1024.35|1021.55|0
1660785600000|2022-08-18 01:20:00|1026.83|1024.03|1026.34|1023.54|1027.33|1024.53|1025.84|1023.04|0
1660785900000|2022-08-18 01:25:00|1026.58|1023.78|1025.34|1022.54|1026.58|1023.78|1024.35|1021.55|0
1660786200000|2022-08-18 01:30:00|1025.09|1022.29|1024.59|1021.79|1025.84|1023.04|1024.1|1021.3|0
1660786500000|2022-08-18 01:35:00|1024.84|1022.04|1023.35|1020.55|1025.09|1022.29|1023.1|1020.3|0
1660786800000|2022-08-18 01:40:00|1023.1|1020.3|1023.85|1021.05|1024.1|1021.3|1022.47|1019.67|0
1660787100000|2022-08-18 01:45:00|1024.1|1021.3|1023.35|1020.55|1024.59|1021.79|1022.6|1019.8|0
1660787400000|2022-08-18 01:50:00|1022.85|1020.05|1021.48|1018.68|1023.1|1020.3|1020.86|1018.06|0
1660787700000|2022-08-18 01:55:00|1021.36|1018.56|1022.6|1019.8|1022.6|1019.8|1021.11|1018.31|0
1660788000000|2022-08-18 02:00:00|1022.35|1019.55|1023.6|1020.8|1023.96|1021.16|1022.11|1019.31|0
1660788300000|2022-08-18 02:05:00|1023.47|1020.67|1026.58|1023.78|1027.33|1024.53|1023.1|1020.3|0
1660788600000|2022-08-18 02:10:00|1026.33|1023.53|1025.59|1022.79|1027.08|1024.28|1025.46|1022.66|0
1660788900000|2022-08-18 02:15:00|1025.83|1023.03|1026.2|1023.4|1026.58|1023.78|1025.09|1022.29|0
1660789200000|2022-08-18 02:20:00|1026.33|1023.53|1024.84|1022.04|1026.33|1023.53|1024.59|1021.79|0
1660789500000|2022-08-18 02:25:00|1024.59|1021.79|1025.09|1022.29|1025.34|1022.54|1024.59|1021.79|0
1660789800000|2022-08-18 02:30:00|1024.84|1022.04|1024.57|1021.77|1025.19|1022.39|1024.09|1021.29|0
1660790100000|2022-08-18 02:35:00|1024.32|1021.52|1025.07|1022.27|1025.32|1022.52|1024.07|1021.27|0
1660790400000|2022-08-18 02:40:00|1025.32|1022.52|1025.81|1023.01|1026.06|1023.26|1025.07|1022.27|0
1660790700000|2022-08-18 02:45:00|1025.93|1023.13|1026.06|1023.26|1026.31|1023.51|1025.32|1022.52|0
1660791000000|2022-08-18 02:50:00|1025.81|1023.01|1025.81|1023.01|1026.18|1023.38|1025.07|1022.27|0
1660791300000|2022-08-18 02:55:00|1025.56|1022.76|1025.31|1022.51|1025.81|1023.01|1025.07|1022.27|0
1660791600000|2022-08-18 03:00:00|1025.68|1022.88|1025.81|1023.01|1026.56|1023.76|1025.56|1022.76|0
1660791900000|2022-08-18 03:05:00|1025.93|1023.13|1026.06|1023.26|1026.56|1023.76|1025.07|1022.27|0
1660792200000|2022-08-18 03:10:00|1026.18|1023.38|1026.18|1023.38|1026.56|1023.76|1025.56|1022.76|0
1660792500000|2022-08-18 03:15:00|1026.31|1023.51|1027.05|1024.25|1027.3|1024.5|1026.31|1023.51|0
1660792800000|2022-08-18 03:20:00|1026.81|1024.01|1026.56|1023.76|1027.05|1024.25|1026.31|1023.51|0
1660793100000|2022-08-18 03:25:00|1026.43|1023.63|1027.3|1024.5|1027.55|1024.75|1026.31|1023.51|0
1660793400000|2022-08-18 03:30:00|1027.17|1024.37|1026.31|1023.51|1027.3|1024.5|1026.31|1023.51|0
1660793700000|2022-08-18 03:35:00|1026.06|1023.26|1024.57|1021.77|1026.06|1023.26|1024.32|1021.52|0
1660794000000|2022-08-18 03:40:00|1024.44|1021.64|1023.57|1020.77|1024.81|1022.01|1023.32|1020.52|0
1660794300000|2022-08-18 03:45:00|1023.82|1021.02|1024.56|1021.76|1024.81|1022.01|1023.82|1021.02|0
1660794600000|2022-08-18 03:50:00|1024.32|1021.52|1024.43|1021.63|1024.81|1022.01|1023.82|1021.02|0
1660794900000|2022-08-18 03:55:00|1024.56|1021.76|1024.81|1022.01|1025.31|1022.51|1024.32|1021.52|0
1660795200000|2022-08-18 04:00:00|1024.56|1021.76|1024.31|1021.51|1025.06|1022.26|1024.31|1021.51|0
1660795500000|2022-08-18 04:05:00|1024.07|1021.27|1025.56|1022.76|1025.56|1022.76|1024.07|1021.27|0
1660795800000|2022-08-18 04:10:00|1025.43|1022.63|1024.56|1021.76|1025.56|1022.76|1024.56|1021.76|0
1660796100000|2022-08-18 04:15:00|1024.81|1022.01|1025.56|1022.76|1025.81|1023.01|1024.81|1022.01|0
1660796400000|2022-08-18 04:20:00|1025.68|1022.88|1025.81|1023.01|1025.81|1023.01|1025.31|1022.51|0
1660796700000|2022-08-18 04:25:00|1025.68|1022.88|1026.3|1023.5|1026.55|1023.75|1025.68|1022.88|0
1660797000000|2022-08-18 04:30:00|1026.55|1023.75|1026.3|1023.5|1026.8|1024|1026.3|1023.5|0
1660797300000|2022-08-18 04:35:00|1026.05|1023.25|1025.31|1022.51|1026.05|1023.25|1025.06|1022.26|0
1660797600000|2022-08-18 04:40:00|1025.06|1022.26|1024.31|1021.51|1025.06|1022.26|1023.81|1021.01|0
1660797900000|2022-08-18 04:45:00|1024.43|1021.63|1024.81|1022.01|1025.06|1022.26|1024.31|1021.51|0
1660798200000|2022-08-18 04:50:00|1025.06|1022.26|1023.81|1021.01|1025.06|1022.26|1023.81|1021.01|0
1660798500000|2022-08-18 04:55:00|1023.56|1020.76|1021.82|1019.02|1023.56|1020.76|1021.57|1018.77|0
1660798800000|2022-08-18 05:00:00|1021.57|1018.77|1022.82|1020.02|1023.07|1020.27|1021.33|1018.53|0
1660799100000|2022-08-18 05:05:00|1023.07|1020.27|1024.56|1021.76|1024.56|1021.76|1022.57|1019.77|0
1660799400000|2022-08-18 05:10:00|1024.31|1021.51|1025.06|1022.26|1025.55|1022.75|1024.31|1021.51|0
1660799700000|2022-08-18 05:15:00|1025.3|1022.5|1025.3|1022.5|1025.8|1023|1024.81|1022.01|0
1660800000000|2022-08-18 05:20:00|1025.05|1022.25|1024.31|1021.51|1025.3|1022.5|1024.31|1021.51|0
1660800300000|2022-08-18 05:25:00|1024.56|1021.76|1026.05|1023.25|1026.05|1023.25|1024.56|1021.76|0
1660800600000|2022-08-18 05:30:00|1025.92|1023.12|1024.56|1021.76|1026.05|1023.25|1023.56|1020.76|0
1660800900000|2022-08-18 05:35:00|1024.31|1021.51|1024.06|1021.26|1025.05|1022.25|1023.56|1020.76|0
1660801200000|2022-08-18 05:40:00|1024.31|1021.51|1023.81|1021.01|1024.56|1021.76|1023.81|1021.01|0
1660801500000|2022-08-18 05:45:00|1023.56|1020.76|1022.32|1019.52|1023.56|1020.76|1021.82|1019.02|0
1660801800000|2022-08-18 05:50:00|1022.57|1019.77|1020.82|1018.02|1023.31|1020.51|1020.33|1017.53|0
1660802100000|2022-08-18 05:55:00|1020.58|1017.78|1018.83|1016.03|1020.82|1018.02|1018.59|1015.79|0
1660802400000|2022-08-18 06:00:00|1018.34|1015.54|1019.08|1016.28|1019.83|1017.03|1016.1|1013.3|0
1660802700000|2022-08-18 06:05:00|1018.83|1016.03|1020.57|1017.77|1020.94|1018.14|1017.09|1014.29|0
1660803000000|2022-08-18 06:10:00|1020.94|1018.14|1021.13|1018.33|1021.32|1018.52|1019.39|1016.59|0
1660803300000|2022-08-18 06:15:00|1020.88|1018.08|1021.53|1018.73|1022.03|1019.23|1020.13|1017.33|0
1660803600000|2022-08-18 06:20:00|1021.78|1018.98|1020.04|1017.24|1022.03|1019.23|1019.79|1016.99|0
1660803900000|2022-08-18 06:25:00|1019.79|1016.99|1017.55|1014.75|1020.04|1017.24|1017.3|1014.5|0
1660804200000|2022-08-18 06:30:00|1017.8|1015|1014.57|1011.77|1017.8|1015|1013.82|1011.02|0
1660804500000|2022-08-18 06:35:00|1014.32|1011.52|1014.82|1012.02|1016.56|1013.76|1013.82|1011.02|0
1660804800000|2022-08-18 06:40:00|1015.31|1012.51|1016.06|1013.26|1016.06|1013.26|1013.82|1011.02|0
1660805100000|2022-08-18 06:45:00|1015.81|1013.01|1015.06|1012.26|1016.81|1014.01|1014.82|1012.02|0
1660805400000|2022-08-18 06:50:00|1015.56|1012.76|1012.83|1010.03|1015.81|1013.01|1012.83|1010.03|0
1660805700000|2022-08-18 06:55:00|1013.07|1010.27|1011.83|1009.03|1013.07|1010.27|1010.84|1008.04|0
1660806000000|2022-08-18 07:00:00|1012.83|1010.03|1013.57|1010.77|1014.81|1012.01|1012.58|1009.78|0
1660806300000|2022-08-18 07:05:00|1013.12|1010.72|1017.12|1014.72|1017.37|1014.97|1010.64|1008.24|0
1660806600000|2022-08-18 07:10:00|1016.87|1014.47|1017.12|1014.72|1018.11|1015.71|1015.99|1013.59|0
1660806900000|2022-08-18 07:15:00|1016.62|1014.22|1012.14|1009.74|1016.87|1014.47|1011.89|1009.49|0
1660807200000|2022-08-18 07:20:00|1011.4|1009|1015.62|1013.22|1015.99|1013.59|1011.15|1008.75|0
1660807500000|2022-08-18 07:25:00|1015.5|1013.1|1016.62|1014.22|1018.11|1015.71|1014.38|1011.98|0
1660807800000|2022-08-18 07:30:00|1016.74|1014.34|1017.61|1015.21|1018.11|1015.71|1015.74|1013.34|0
1660808100000|2022-08-18 07:35:00|1017.48|1015.08|1018.11|1015.71|1018.61|1016.21|1015.62|1013.22|0
1660808400000|2022-08-18 07:40:00|1017.86|1015.46|1016.99|1014.59|1019.6|1017.2|1016.87|1014.47|0
1660808700000|2022-08-18 07:45:00|1016.87|1014.47|1016.87|1014.47|1017.36|1014.96|1015.62|1013.22|0
1660809000000|2022-08-18 07:50:00|1017.11|1014.71|1015.37|1012.97|1017.36|1014.96|1014.88|1012.48|0
1660809300000|2022-08-18 07:55:00|1015.62|1013.22|1017.33|1014.93|1017.86|1015.46|1014.88|1012.48|0
1660809600000|2022-08-18 08:00:00|1017.82|1015.42|1018.94|1016.54|1019.32|1016.92|1017.08|1014.68|0
1660809900000|2022-08-18 08:05:00|1019.32|1016.92|1019.81|1017.41|1021.06|1018.66|1017.82|1015.42|0
1660810200000|2022-08-18 08:10:00|1019.57|1017.17|1019.07|1016.67|1020.06|1017.66|1018.32|1015.92|0
1660810500000|2022-08-18 08:15:00|1019.19|1016.79|1017.57|1015.17|1020.56|1018.16|1017.57|1015.17|0
1660810800000|2022-08-18 08:20:00|1017.44|1015.04|1016.58|1014.18|1017.44|1015.04|1015.09|1012.69|0
1660811100000|2022-08-18 08:25:00|1016.83|1014.43|1016.58|1014.18|1016.83|1014.43|1015.09|1012.69|0
1660811400000|2022-08-18 08:30:00|1016.83|1014.43|1017.19|1014.79|1017.44|1015.04|1015.58|1013.18|0
1660811700000|2022-08-18 08:35:00|1017.32|1014.92|1017.32|1014.92|1018.07|1015.67|1016.08|1013.68|0
1660812000000|2022-08-18 08:40:00|1017.08|1014.68|1020.81|1018.41|1021.06|1018.66|1016.45|1014.05|0
1660812300000|2022-08-18 08:45:00|1021.06|1018.66|1022.55|1020.15|1023.54|1021.14|1020.68|1018.28|0
1660812600000|2022-08-18 08:50:00|1022.3|1019.9|1021.3|1018.9|1023.54|1021.14|1021.3|1018.9|0
1660812900000|2022-08-18 08:55:00|1020.81|1018.41|1025.28|1022.88|1025.78|1023.38|1020.56|1018.16|0
1660813200000|2022-08-18 09:00:00|1025.53|1023.13|1025.15|1022.75|1026.53|1024.13|1024.79|1022.39|0
1660813500000|2022-08-18 09:05:00|1025.03|1022.63|1027.77|1025.37|1029.51|1027.11|1025.03|1022.63|0
1660813800000|2022-08-18 09:10:00|1027.52|1025.12|1026.53|1024.13|1028.77|1026.37|1026.53|1024.13|0
1660814100000|2022-08-18 09:15:00|1026.78|1024.38|1027.77|1025.37|1027.77|1025.37|1026.28|1023.88|0
1660814400000|2022-08-18 09:20:00|1027.52|1025.12|1027.52|1025.12|1028.77|1026.37|1027.02|1024.62|0
1660814700000|2022-08-18 09:25:00|1027.77|1025.37|1029.26|1026.86|1030.26|1027.86|1027.52|1025.12|0
1660815000000|2022-08-18 09:30:00|1029.13|1026.73|1028.52|1026.12|1029.51|1027.11|1028.02|1025.62|0
1660815300000|2022-08-18 09:35:00|1029.01|1026.61|1031|1028.6|1031.5|1029.1|1028.52|1026.12|0
1660815600000|2022-08-18 09:40:00|1030.87|1028.47|1032.25|1029.85|1032.5|1030.1|1030.51|1028.11|0
1660815900000|2022-08-18 09:45:00|1032|1029.6|1032.5|1030.1|1033.49|1031.09|1031|1028.6|0
1660816200000|2022-08-18 09:50:00|1032.25|1029.85|1034.24|1031.84|1034.24|1031.84|1031.25|1028.85|0
1660816500000|2022-08-18 09:55:00|1033.99|1031.59|1033.74|1031.34|1034.74|1032.34|1032.75|1030.35|0
1660816800000|2022-08-18 10:00:00|1033.99|1031.59|1038.22|1035.82|1038.22|1035.82|1033.74|1031.34|0
1660817100000|2022-08-18 10:05:00|1038.34|1035.94|1037.22|1034.82|1039.34|1036.94|1036.73|1034.33|0
1660817400000|2022-08-18 10:10:00|1037.47|1035.07|1034.98|1032.58|1037.47|1035.07|1034.73|1032.33|0
1660817700000|2022-08-18 10:15:00|1035.23|1032.83|1034.73|1032.33|1035.73|1033.33|1033.49|1031.09|0
1660818000000|2022-08-18 10:20:00|1034.98|1032.58|1034.73|1032.33|1035.48|1033.08|1033.99|1031.59|0
1660818300000|2022-08-18 10:25:00|1034.85|1032.45|1034.48|1032.08|1035.6|1033.2|1034.24|1031.84|0
1660818600000|2022-08-18 10:30:00|1034.6|1032.2|1035.1|1032.7|1035.48|1033.08|1034.6|1032.2|0
1660818900000|2022-08-18 10:35:00|1035.48|1033.08|1036.48|1034.08|1036.97|1034.57|1035.23|1032.83|0
1660819200000|2022-08-18 10:40:00|1036.72|1034.32|1033.99|1031.59|1036.97|1034.57|1033.99|1031.59|0
1660819500000|2022-08-18 10:45:00|1033.74|1031.34|1032.49|1030.09|1033.74|1031.34|1031.25|1028.85|0
1660819800000|2022-08-18 10:50:00|1032.36|1029.96|1032.24|1029.84|1032.99|1030.59|1031.25|1028.85|0
1660820100000|2022-08-18 10:55:00|1032.11|1029.71|1032.24|1029.84|1033.11|1030.71|1031.75|1029.35|0
1660820400000|2022-08-18 11:00:00|1031.99|1029.59|1032.11|1029.71|1032.74|1030.34|1030.5|1028.1|0
1660820700000|2022-08-18 11:05:00|1031.99|1029.59|1033.74|1031.34|1033.98|1031.58|1031.99|1029.59|0
1660821000000|2022-08-18 11:10:00|1033.98|1031.58|1034.73|1032.33|1034.73|1032.33|1033.74|1031.34|0
1660821300000|2022-08-18 11:15:00|1034.6|1032.2|1033.49|1031.09|1034.98|1032.58|1033.49|1031.09|0
1660821600000|2022-08-18 11:20:00|1033.24|1030.84|1032.99|1030.59|1034.23|1031.83|1032.24|1029.84|0
1660821900000|2022-08-18 11:25:00|1032.86|1030.46|1030.5|1028.1|1033.24|1030.84|1030.5|1028.1|0
1660822200000|2022-08-18 11:30:00|1030.75|1028.35|1034.98|1032.58|1035.97|1033.57|1030.37|1027.97|0
1660822500000|2022-08-18 11:35:00|1034.73|1032.33|1036.22|1033.82|1036.72|1034.32|1034.48|1032.08|0
1660822800000|2022-08-18 11:40:00|1036.47|1034.07|1036.22|1033.82|1036.72|1034.32|1034.35|1031.95|0
1660823100000|2022-08-18 11:45:00|1036.47|1034.07|1036.47|1034.07|1037.22|1034.82|1035.72|1033.32|0
1660823400000|2022-08-18 11:50:00|1036.22|1033.82|1036.47|1034.07|1036.72|1034.32|1035.35|1032.95|0
1660823700000|2022-08-18 11:55:00|1036.22|1033.82|1037.96|1035.56|1037.96|1035.56|1035.72|1033.32|0
1660824000000|2022-08-18 12:00:00|1037.83|1035.43|1040.2|1037.8|1040.45|1038.05|1037.47|1035.07|0
1660824300000|2022-08-18 12:05:00|1039.95|1037.55|1042.46|1040.06|1044.44|1042.04|1039.95|1037.55|0
1660824600000|2022-08-18 12:10:00|1042.71|1040.31|1038.98|1036.58|1042.71|1040.31|1038.73|1036.33|0
1660824900000|2022-08-18 12:15:00|1038.73|1036.33|1036.49|1034.09|1038.98|1036.58|1036.49|1034.09|0
1660825200000|2022-08-18 12:20:00|1036.24|1033.84|1036.74|1034.34|1037.23|1034.83|1035.99|1033.59|0
1660825500000|2022-08-18 12:25:00|1036.98|1034.58|1035.99|1033.59|1037.73|1035.33|1035.99|1033.59|0
1660825800000|2022-08-18 12:30:00|1036.11|1033.71|1036.24|1033.84|1036.73|1034.33|1031.76|1029.36|0
1660826100000|2022-08-18 12:35:00|1036.36|1033.96|1033.75|1031.35|1036.73|1034.33|1032.87|1030.47|0
1660826400000|2022-08-18 12:40:00|1033.62|1031.22|1034.49|1032.09|1034.74|1032.34|1030.51|1028.11|0
1660826700000|2022-08-18 12:45:00|1034.24|1031.84|1034.74|1032.34|1035.24|1032.84|1032.75|1030.35|0
1660827000000|2022-08-18 12:50:00|1034.49|1032.09|1034.99|1032.59|1035.99|1033.59|1032.75|1030.35|0
1660827300000|2022-08-18 12:55:00|1035.24|1032.84|1035.49|1033.09|1035.74|1033.34|1032.75|1030.35|0
1660827600000|2022-08-18 13:00:00|1036.24|1033.84|1033.71|1031.31|1036.48|1034.08|1033.46|1031.06|0
1660827900000|2022-08-18 13:05:00|1033.34|1030.94|1031.72|1029.32|1033.46|1031.06|1030.98|1028.58|0
1660828200000|2022-08-18 13:10:00|1031.97|1029.57|1032.22|1029.82|1033.22|1030.82|1031.72|1029.32|0
1660828500000|2022-08-18 13:15:00|1032.47|1030.07|1032.72|1030.32|1033.22|1030.82|1031.72|1029.32|0
1660828800000|2022-08-18 13:20:00|1032.97|1030.57|1032.47|1030.07|1033.96|1031.56|1032.22|1029.82|0
1660829100000|2022-08-18 13:25:00|1031.72|1029.32|1029.23|1026.83|1031.97|1029.57|1028.24|1025.84|0
1660829400000|2022-08-18 13:30:00|1029.73|1027.33|1022.78|1020.38|1031.22|1028.82|1022.06|1019.66|0
1660829700000|2022-08-18 13:35:00|1022.28|1019.88|1027.01|1024.61|1028.5|1026.1|1021.28|1018.88|0
1660830000000|2022-08-18 13:40:00|1026.76|1024.36|1029.49|1027.09|1029.99|1027.59|1023.52|1021.12|0
1660830300000|2022-08-18 13:45:00|1029.99|1027.59|1020.04|1017.64|1030.24|1027.84|1020.04|1017.64|0
1660830600000|2022-08-18 13:50:00|1020.29|1017.89|1021.78|1019.38|1024.77|1022.37|1019.29|1016.89|0
1660830900000|2022-08-18 13:55:00|1022.03|1019.63|1021.15|1018.75|1024.27|1021.87|1020.04|1017.64|0
1660831200000|2022-08-18 14:00:00|1020.29|1017.89|1019.79|1017.39|1020.29|1017.89|1016.06|1013.66|0
1660831500000|2022-08-18 14:05:00|1020.29|1017.89|1022.28|1019.88|1022.52|1020.12|1017.3|1014.9|0
1660831800000|2022-08-18 14:10:00|1021.78|1019.38|1021.78|1019.38|1022.28|1019.88|1018.29|1015.89|0
1660832100000|2022-08-18 14:15:00|1021.53|1019.13|1023.77|1021.37|1024.02|1021.62|1019.79|1017.39|0
1660832400000|2022-08-18 14:20:00|1024.02|1021.62|1025.71|1023.31|1027.25|1024.85|1023.52|1021.12|0
1660832700000|2022-08-18 14:25:00|1025.46|1023.06|1022.48|1020.08|1026.96|1024.56|1022.23|1019.83|0
1660833000000|2022-08-18 14:30:00|1022.97|1020.57|1023.22|1020.82|1024.72|1022.32|1018.99|1016.59|0
1660833300000|2022-08-18 14:35:00|1022.72|1020.32|1025.21|1022.81|1025.21|1022.81|1021.23|1018.83|0
1660833600000|2022-08-18 14:40:00|1025.46|1023.06|1028.7|1026.3|1030.94|1028.54|1024.71|1022.31|0
1660833900000|2022-08-18 14:45:00|1029.19|1026.79|1033.43|1031.03|1033.68|1031.28|1027.7|1025.3|0
1660834200000|2022-08-18 14:50:00|1033.68|1031.28|1029.92|1027.52|1034.42|1032.02|1028.97|1026.57|0
1660834500000|2022-08-18 14:55:00|1029.67|1027.27|1028.18|1025.78|1030.42|1028.02|1025.94|1023.54|0
1660834800000|2022-08-18 15:00:00|1028.68|1026.28|1025.44|1023.04|1031.66|1029.26|1024.69|1022.29|0
1660835100000|2022-08-18 15:05:00|1025.69|1023.29|1025.94|1023.54|1026.43|1024.03|1022.7|1020.3|0
1660835400000|2022-08-18 15:10:00|1026.68|1024.28|1030.17|1027.77|1030.42|1028.02|1025.94|1023.54|0
1660835700000|2022-08-18 15:15:00|1030.42|1028.02|1029.92|1027.52|1033.9|1031.5|1029.17|1026.77|0
1660836000000|2022-08-18 15:20:00|1029.67|1027.27|1036.14|1033.74|1036.14|1033.74|1029.67|1027.27|0
1660836300000|2022-08-18 15:25:00|1035.65|1033.25|1035.9|1033.5|1037.39|1034.99|1033.41|1031.01|0
1660836600000|2022-08-18 15:30:00|1036.64|1034.24|1037.51|1035.11|1039.63|1037.23|1034.4|1032|0
1660836900000|2022-08-18 15:35:00|1037.64|1035.24|1038.63|1036.23|1040.13|1037.73|1036.14|1033.74|0
1660837200000|2022-08-18 15:40:00|1038.88|1036.48|1038.88|1036.48|1040.88|1038.48|1037.14|1034.74|0
1660837500000|2022-08-18 15:45:00|1039.25|1036.85|1040.38|1037.98|1041.37|1038.97|1037.64|1035.24|0
1660837800000|2022-08-18 15:50:00|1040.87|1038.47|1039.38|1036.98|1042.12|1039.72|1038.38|1035.98|0
1660838100000|2022-08-18 15:55:00|1039.63|1037.23|1037.14|1034.74|1041.87|1039.47|1037.14|1034.74|0
1660838400000|2022-08-18 16:00:00|1037.89|1035.49|1039.13|1036.73|1039.75|1037.35|1035.89|1033.49|0
1660838700000|2022-08-18 16:05:00|1039.38|1036.98|1037.14|1034.74|1039.88|1037.48|1036.64|1034.24|0
1660839000000|2022-08-18 16:10:00|1036.89|1034.49|1036.39|1033.99|1038.13|1035.73|1035.39|1032.99|0
1660839300000|2022-08-18 16:15:00|1036.64|1034.24|1036.14|1033.74|1037.64|1035.24|1035.39|1032.99|0
1660839600000|2022-08-18 16:20:00|1035.89|1033.49|1027.43|1025.03|1035.89|1033.49|1026.68|1024.28|0
1660839900000|2022-08-18 16:25:00|1027.18|1024.78|1026.68|1024.28|1029.17|1026.77|1025.18|1022.78|0
1660840200000|2022-08-18 16:30:00|1026.93|1024.53|1027.67|1025.27|1027.92|1025.52|1024.94|1022.54|0
1660840500000|2022-08-18 16:35:00|1027.92|1025.52|1025.93|1023.53|1028.17|1025.77|1023.94|1021.54|0
1660840800000|2022-08-18 16:40:00|1025.43|1023.03|1020.2|1017.8|1026.43|1024.03|1020.2|1017.8|0
1660841100000|2022-08-18 16:45:00|1019.96|1017.56|1024.69|1022.29|1025.68|1023.28|1019.71|1017.31|0
1660841400000|2022-08-18 16:50:00|1024.44|1022.04|1025.43|1023.03|1025.43|1023.03|1023.44|1021.04|0
1660841700000|2022-08-18 16:55:00|1025.18|1022.78|1024.68|1022.28|1025.93|1023.53|1023.44|1021.04|0
1660842000000|2022-08-18 17:00:00|1025.18|1022.78|1023.19|1020.79|1026.18|1023.78|1022.69|1020.29|0
1660842300000|2022-08-18 17:05:00|1022.94|1020.54|1029.41|1027.01|1029.66|1027.26|1022.94|1020.54|0
1660842600000|2022-08-18 17:10:00|1029.66|1027.26|1025.68|1023.28|1031.41|1029.01|1025.68|1023.28|0
1660842900000|2022-08-18 17:15:00|1025.93|1023.53|1029.66|1027.26|1029.91|1027.51|1025.43|1023.03|0
1660843200000|2022-08-18 17:20:00|1029.91|1027.51|1029.41|1027.01|1031.65|1029.25|1028.17|1025.77|0
1660843500000|2022-08-18 17:25:00|1029.66|1027.26|1030.91|1028.51|1032.15|1029.75|1028.42|1026.02|0
1660843800000|2022-08-18 17:30:00|1031.16|1028.76|1031.4|1029|1032.15|1029.75|1029.16|1026.76|0
1660844100000|2022-08-18 17:35:00|1031.65|1029.25|1034.14|1031.74|1034.14|1031.74|1031.4|1029|0
1660844400000|2022-08-18 17:40:00|1034.39|1031.99|1033.65|1031.25|1034.64|1032.24|1033.4|1031|0
1660844700000|2022-08-18 17:45:00|1033.4|1031|1031.15|1028.75|1033.4|1031|1030.66|1028.26|0
1660845000000|2022-08-18 17:50:00|1030.91|1028.51|1031.65|1029.25|1033.15|1030.75|1030.91|1028.51|0
1660845300000|2022-08-18 17:55:00|1031.4|1029|1030.53|1028.13|1031.65|1029.25|1028.66|1026.26|0
1660845600000|2022-08-18 18:00:00|1030.66|1028.26|1030.66|1028.26|1031.9|1029.5|1028.42|1026.02|0
1660845900000|2022-08-18 18:05:00|1030.9|1028.5|1034.39|1031.99|1034.64|1032.24|1029.91|1027.51|0
1660846200000|2022-08-18 18:10:00|1034.14|1031.74|1033.89|1031.49|1036.13|1033.73|1031.9|1029.5|0
1660846500000|2022-08-18 18:15:00|1033.64|1031.24|1035.39|1032.99|1035.88|1033.48|1033.39|1030.99|0
1660846800000|2022-08-18 18:20:00|1035.14|1032.74|1035.39|1032.99|1035.64|1033.24|1032.9|1030.5|0
1660847100000|2022-08-18 18:25:00|1035.64|1033.24|1034.64|1032.24|1035.64|1033.24|1033.89|1031.49|0
1660847400000|2022-08-18 18:30:00|1034.89|1032.49|1031.9|1029.5|1034.89|1032.49|1030.41|1028.01|0
1660847700000|2022-08-18 18:35:00|1031.65|1029.25|1031.65|1029.25|1032.4|1030|1030.65|1028.25|0
1660848000000|2022-08-18 18:40:00|1031.4|1029|1034.89|1032.49|1034.89|1032.49|1031.15|1028.75|0
1660848300000|2022-08-18 18:45:00|1034.64|1032.24|1032.89|1030.49|1035.14|1032.74|1032.4|1030|0
1660848600000|2022-08-18 18:50:00|1033.14|1030.74|1038.62|1036.22|1038.62|1036.22|1032.65|1030.25|0
1660848900000|2022-08-18 18:55:00|1038.37|1035.97|1037.38|1034.98|1039.37|1036.97|1037.13|1034.73|0
1660849200000|2022-08-18 19:00:00|1037.13|1034.73|1038.87|1036.47|1039.37|1036.97|1036.38|1033.98|0
1660849500000|2022-08-18 19:05:00|1039.37|1036.97|1039.12|1036.72|1040.12|1037.72|1038.62|1036.22|0
1660849800000|2022-08-18 19:10:00|1039.37|1036.97|1040.86|1038.46|1041.86|1039.46|1038.37|1035.97|0
1660850100000|2022-08-18 19:15:00|1041.36|1038.96|1044.6|1042.2|1045.1|1042.7|1040.11|1037.71|0
1660850400000|2022-08-18 19:20:00|1044.35|1041.95|1045.1|1042.7|1045.35|1042.95|1041.61|1039.21|0
1660850700000|2022-08-18 19:25:00|1045.35|1042.95|1044.6|1042.2|1045.59|1043.19|1043.1|1040.7|0
1660851000000|2022-08-18 19:30:00|1044.85|1042.45|1046.59|1044.19|1046.84|1044.44|1042.85|1040.45|0
1660851300000|2022-08-18 19:35:00|1046.09|1043.69|1045.1|1042.7|1047.09|1044.69|1045.1|1042.7|0
1660851600000|2022-08-18 19:40:00|1045.34|1042.94|1044.85|1042.45|1046.34|1043.94|1043.6|1041.2|0
1660851900000|2022-08-18 19:45:00|1044.6|1042.2|1043.1|1040.7|1045.34|1042.94|1041.61|1039.21|0
1660852200000|2022-08-18 19:50:00|1042.35|1039.95|1036.38|1033.98|1042.35|1039.95|1035.88|1033.48|0
1660852500000|2022-08-18 19:55:00|1036.63|1034.23|1040.11|1037.71|1040.11|1037.71|1034.38|1031.98|0
1660852800000|2022-08-18 20:00:00|1039.86|1037.46|1040.09|1037.69|1041.61|1039.21|1038.87|1036.47|0
1660853100000|2022-08-18 20:05:00|1039.85|1037.45|1037.6|1035.2|1039.85|1037.45|1037.6|1035.2|0
1660853400000|2022-08-18 20:10:00|1037.85|1035.45|1036.36|1033.96|1038.85|1036.45|1036.36|1033.96|0
1660853700000|2022-08-18 20:15:00|1037.55|1034.75|1038.8|1036|1038.8|1036|1037.55|1034.75|0
1660854000000|2022-08-18 20:20:00|1038.55|1035.75|1039.3|1036.5|1039.55|1036.75|1038.55|1035.75|0
1660854300000|2022-08-18 20:25:00|1039.55|1036.75|1039.55|1036.75|1040.29|1037.49|1039.05|1036.25|0
1660854600000|2022-08-18 20:30:00|1039.3|1036.5|1040.04|1037.24|1040.29|1037.49|1039.3|1036.5|0
1660854900000|2022-08-18 20:35:00|1040.29|1037.49|1039.54|1036.74|1040.29|1037.49|1039.54|1036.74|0
1660855200000|2022-08-18 20:40:00|1039.79|1036.99|1040.04|1037.24|1040.04|1037.24|1039.3|1036.5|0
1660855500000|2022-08-18 20:45:00|1040.16|1037.36|1040.04|1037.24|1040.29|1037.49|1039.79|1036.99|0
1660855800000|2022-08-18 20:50:00|1039.79|1036.99|1040.54|1037.74|1040.66|1037.86|1039.79|1036.99|0
1660856100000|2022-08-18 20:55:00|1040.66|1037.86|1040.05|1037.25|1040.66|1037.86|1039.05|1036.25|0
1660856400000|2022-08-18 21:00:00|1040.2|1037.4|1040.13|1037.33|1040.2|1037.4|1039.8|1037|0
1660856700000|2022-08-18 21:05:00|1040.09|1037.29|1039.98|1037.18|1040.38|1037.58|1039.76|1036.96|0
1660857000000|2022-08-18 21:10:00|1039.91|1037.11|1040.24|1037.44|1040.27|1037.47|1039.91|1037.11|0
1660857300000|2022-08-18 21:15:00|1039.91|1037.11|1040.24|1037.44|1040.24|1037.44|1039.8|1037|0
1660857600000|2022-08-18 21:20:00|1040.31|1037.51|1039.65|1036.85|1040.31|1037.51|1039.62|1036.82|0
1660857900000|2022-08-18 21:25:00|1039.84|1037.04|1039.98|1037.18|1040.24|1037.44|1039.84|1037.04|0
1660858200000|2022-08-18 21:30:00|1040.02|1037.22|1039.98|1037.18|1040.02|1037.22|1039.91|1037.11|0
1660858500000|2022-08-18 21:35:00|1039.94|1037.14|1039.91|1037.11|1039.94|1037.14|1039.87|1037.07|0
1660858800000|2022-08-18 21:40:00|1039.87|1037.07|1039.54|1036.74|1039.87|1037.07|1039.54|1036.74|0
1660859100000|2022-08-18 21:45:00|1039.58|1036.78|1039.58|1036.78|1039.58|1036.78|1039.58|1036.78|0
1660859700000|2022-08-18 21:55:00|1039.43|1036.63|1039.25|1036.45|1039.62|1036.82|1039.25|1036.45|0
1660860000000|2022-08-18 22:00:00|1038.91|1036.11|1037.3|1034.5|1039.66|1036.86|1036.8|1034|0
1660860300000|2022-08-18 22:05:00|1037.05|1034.25|1038.41|1035.61|1039.04|1036.24|1037.05|1034.25|0
1660860600000|2022-08-18 22:10:00|1038.54|1035.74|1037.8|1035|1038.91|1036.11|1037.8|1035|0
1660860900000|2022-08-18 22:15:00|1037.92|1035.12|1037.8|1035|1038.29|1035.49|1037.55|1034.75|0
1660861200000|2022-08-18 22:20:00|1037.55|1034.75|1038.29|1035.49|1038.54|1035.74|1037.55|1034.75|0
1660861500000|2022-08-18 22:25:00|1038.04|1035.24|1038.04|1035.24|1039.54|1036.74|1038.04|1035.24|0
1660861800000|2022-08-18 22:30:00|1038.16|1035.36|1038.04|1035.24|1038.54|1035.74|1037.79|1034.99|0
1660862100000|2022-08-18 22:35:00|1038.29|1035.49|1037.79|1034.99|1038.29|1035.49|1037.3|1034.5|0
1660862400000|2022-08-18 22:40:00|1038.04|1035.24|1038.54|1035.74|1038.54|1035.74|1037.79|1034.99|0
1660862700000|2022-08-18 22:45:00|1038.29|1035.49|1037.3|1034.5|1038.29|1035.49|1037.3|1034.5|0
1660863000000|2022-08-18 22:50:00|1037.05|1034.25|1037.79|1034.99|1037.79|1034.99|1037.05|1034.25|0
1660863300000|2022-08-18 22:55:00|1037.54|1034.74|1037.29|1034.49|1037.79|1034.99|1037.29|1034.49|0
1660863600000|2022-08-18 23:00:00|1037.41|1034.61|1036.92|1034.12|1037.54|1034.74|1036.8|1034|0
1660863900000|2022-08-18 23:05:00|1037.05|1034.25|1037.05|1034.25|1037.29|1034.49|1036.8|1034|0
1660864200000|2022-08-18 23:10:00|1037.29|1034.49|1037.29|1034.49|1037.54|1034.74|1037.29|1034.49|0
1660864500000|2022-08-18 23:15:00|1037.41|1034.61|1037.04|1034.24|1037.41|1034.61|1036.8|1034|0
1660864800000|2022-08-18 23:20:00|1036.92|1034.12|1036.8|1034|1037.04|1034.24|1036.55|1033.75|0
1660865100000|2022-08-18 23:25:00|1037.04|1034.24|1037.79|1034.99|1037.79|1034.99|1036.8|1034|0
1660865400000|2022-08-18 23:30:00|1037.54|1034.74|1036.79|1033.99|1037.54|1034.74|1036.79|1033.99|0
1660865700000|2022-08-18 23:35:00|1037.04|1034.24|1036.55|1033.75|1037.04|1034.24|1036.3|1033.5|0
1660866000000|2022-08-18 23:40:00|1036.3|1033.5|1035.8|1033|1036.42|1033.62|1035.8|1033|0
1660866300000|2022-08-18 23:45:00|1036.05|1033.25|1036.54|1033.74|1036.54|1033.74|1035.8|1033|0
1660866600000|2022-08-18 23:50:00|1036.79|1033.99|1037.29|1034.49|1037.29|1034.49|1036.05|1033.25|0
1660866900000|2022-08-18 23:55:00|1037.04|1034.24|1038.29|1035.49|1038.29|1035.49|1036.79|1033.99|0
1660867200000|2022-08-19 00:00:00|1038.04|1035.24|1035.8|1033|1039.78|1036.98|1035.8|1033|0
1660867500000|2022-08-19 00:05:00|1033.8|1031|1034.55|1031.75|1034.8|1032|1033.06|1030.26|0
1660867800000|2022-08-19 00:10:00|1034.3|1031.5|1032.56|1029.76|1034.55|1031.75|1032.31|1029.51|0
1660868100000|2022-08-19 00:15:00|1032.81|1030.01|1033.8|1031|1034.3|1031.5|1032.56|1029.76|0
1660868400000|2022-08-19 00:20:00|1033.55|1030.75|1033.3|1030.5|1034.05|1031.25|1033.06|1030.26|0
1660868700000|2022-08-19 00:25:00|1033.06|1030.26|1031.81|1029.01|1033.06|1030.26|1031.06|1028.26|0
1660869000000|2022-08-19 00:30:00|1031.56|1028.76|1031.81|1029.01|1033.05|1030.25|1031.56|1028.76|0
1660869300000|2022-08-19 00:35:00|1032.06|1029.26|1031.56|1028.76|1032.31|1029.51|1031.06|1028.26|0
1660869600000|2022-08-19 00:40:00|1031.43|1028.63|1032.31|1029.51|1032.81|1030.01|1031.31|1028.51|0
1660869900000|2022-08-19 00:45:00|1032.06|1029.26|1031.81|1029.01|1032.56|1029.76|1031.31|1028.51|0
1660870200000|2022-08-19 00:50:00|1032.06|1029.26|1031.81|1029.01|1032.31|1029.51|1031.31|1028.51|0
1660870500000|2022-08-19 00:55:00|1032.06|1029.26|1032.56|1029.76|1033.55|1030.75|1032.06|1029.26|0
1660870800000|2022-08-19 01:00:00|1032.55|1029.75|1032.8|1030|1032.8|1030|1031.81|1029.01|0
1660871100000|2022-08-19 01:05:00|1032.55|1029.75|1033.3|1030.5|1033.8|1031|1032.55|1029.75|0
1660871400000|2022-08-19 01:10:00|1033.55|1030.75|1033.8|1031|1034.3|1031.5|1033.3|1030.5|0
1660871700000|2022-08-19 01:15:00|1034.17|1031.37|1033.05|1030.25|1034.55|1031.75|1032.8|1030|0
1660872000000|2022-08-19 01:20:00|1033.3|1030.5|1032.8|1030|1033.3|1030.5|1032.3|1029.5|0
1660872300000|2022-08-19 01:25:00|1033.05|1030.25|1032.42|1029.62|1033.3|1030.5|1032.3|1029.5|0
1660872600000|2022-08-19 01:30:00|1032.8|1030|1029.07|1026.27|1033.05|1030.25|1028.82|1026.02|0
1660872900000|2022-08-19 01:35:00|1029.31|1026.51|1031.06|1028.26|1031.06|1028.26|1029.31|1026.51|0
1660873200000|2022-08-19 01:40:00|1030.81|1028.01|1030.81|1028.01|1031.81|1029.01|1029.81|1027.01|0
1660873500000|2022-08-19 01:45:00|1030.93|1028.13|1032.05|1029.25|1032.3|1029.5|1030.31|1027.51|0
1660873800000|2022-08-19 01:50:00|1032.3|1029.5|1033.05|1030.25|1033.67|1030.87|1032.05|1029.25|0
1660874100000|2022-08-19 01:55:00|1032.8|1030|1033.05|1030.25|1033.3|1030.5|1032.3|1029.5|0
1660874400000|2022-08-19 02:00:00|1033.3|1030.5|1032.55|1029.75|1033.55|1030.75|1032.3|1029.5|0
1660874700000|2022-08-19 02:05:00|1032.8|1030|1032.55|1029.75|1033.8|1031|1032.3|1029.5|0
1660875000000|2022-08-19 02:10:00|1032.3|1029.5|1033.05|1030.25|1033.3|1030.5|1031.55|1028.75|0
1660875300000|2022-08-19 02:15:00|1032.8|1030|1032.42|1029.62|1033.55|1030.75|1032.3|1029.5|0
1660875600000|2022-08-19 02:20:00|1032.55|1029.75|1032.55|1029.75|1033.55|1030.75|1032.3|1029.5|0
1660875900000|2022-08-19 02:25:00|1032.3|1029.5|1032.55|1029.75|1033.05|1030.25|1032.3|1029.5|0
1660876200000|2022-08-19 02:30:00|1032.8|1030|1033.3|1030.5|1033.55|1030.75|1032.8|1030|0
1660876500000|2022-08-19 02:35:00|1033.55|1030.75|1035.29|1032.49|1035.54|1032.74|1033.3|1030.5|0
1660876800000|2022-08-19 02:40:00|1035.54|1032.74|1035.04|1032.24|1035.79|1032.99|1034.79|1031.99|0
1660877100000|2022-08-19 02:45:00|1035.29|1032.49|1034.79|1031.99|1035.29|1032.49|1034.54|1031.74|0
1660877400000|2022-08-19 02:50:00|1035.04|1032.24|1035.29|1032.49|1036.04|1033.24|1035.04|1032.24|0
1660877700000|2022-08-19 02:55:00|1035.04|1032.24|1036.78|1033.98|1036.78|1033.98|1035.04|1032.24|0
1660878000000|2022-08-19 03:00:00|1037.03|1034.23|1036.28|1033.48|1037.28|1034.48|1036.03|1033.23|0
1660878300000|2022-08-19 03:05:00|1035.79|1032.99|1035.79|1032.99|1036.53|1033.73|1035.54|1032.74|0
1660878600000|2022-08-19 03:10:00|1036.03|1033.23|1036.03|1033.23|1036.53|1033.73|1035.54|1032.74|0
1660878900000|2022-08-19 03:15:00|1035.79|1032.99|1036.03|1033.23|1036.53|1033.73|1035.79|1032.99|0
1660879200000|2022-08-19 03:20:00|1036.28|1033.48|1035.54|1032.74|1036.78|1033.98|1035.54|1032.74|0
1660879500000|2022-08-19 03:25:00|1035.78|1032.98|1034.79|1031.99|1036.03|1033.23|1034.79|1031.99|0
1660879800000|2022-08-19 03:30:00|1034.54|1031.74|1032.3|1029.5|1034.54|1031.74|1031.05|1028.25|0
1660880100000|2022-08-19 03:35:00|1032.05|1029.25|1033.16|1030.36|1033.29|1030.49|1032.05|1029.25|0
1660880400000|2022-08-19 03:40:00|1033.29|1030.49|1032.55|1029.75|1033.29|1030.49|1032.3|1029.5|0
1660880700000|2022-08-19 03:45:00|1032.3|1029.5|1031.8|1029|1033.04|1030.24|1031.17|1028.37|0
1660881000000|2022-08-19 03:50:00|1031.55|1028.75|1031.3|1028.5|1032.3|1029.5|1031.3|1028.5|0
1660881300000|2022-08-19 03:55:00|1031.55|1028.75|1031.05|1028.25|1031.55|1028.75|1030.8|1028|0
1660881600000|2022-08-19 04:00:00|1030.8|1028|1030.05|1027.25|1031.05|1028.25|1030.05|1027.25|0
1660881900000|2022-08-19 04:05:00|1030.3|1027.5|1030.05|1027.25|1030.55|1027.75|1029.8|1027|0
1660882200000|2022-08-19 04:10:00|1029.8|1027|1030.3|1027.5|1030.55|1027.75|1029.55|1026.75|0
1660882500000|2022-08-19 04:15:00|1030.55|1027.75|1031.05|1028.25|1031.05|1028.25|1030.3|1027.5|0
1660882800000|2022-08-19 04:20:00|1030.8|1028|1031.3|1028.5|1031.55|1028.75|1030.8|1028|0
1660883100000|2022-08-19 04:25:00|1031.05|1028.25|1031.05|1028.25|1031.55|1028.75|1030.8|1028|0
1660883400000|2022-08-19 04:30:00|1031.3|1028.5|1031.79|1028.99|1031.8|1029|1031.05|1028.25|0
1660883700000|2022-08-19 04:35:00|1031.67|1028.87|1029.8|1027|1031.79|1028.99|1029.05|1026.25|0
1660884000000|2022-08-19 04:40:00|1029.55|1026.75|1029.8|1027|1030.3|1027.5|1029.05|1026.25|0
1660884300000|2022-08-19 04:45:00|1029.55|1026.75|1029.3|1026.5|1029.8|1027|1029.05|1026.25|0
1660884600000|2022-08-19 04:50:00|1029.55|1026.75|1030.05|1027.25|1030.05|1027.25|1029.3|1026.5|0
1660884900000|2022-08-19 04:55:00|1029.8|1027|1029.55|1026.75|1030.3|1027.5|1029.3|1026.5|0
1660885200000|2022-08-19 05:00:00|1029.8|1027|1028.31|1025.51|1030.05|1027.25|1028.31|1025.51|0
1660885500000|2022-08-19 05:05:00|1028.06|1025.26|1028.55|1025.75|1028.55|1025.75|1027.31|1024.51|0
1660885800000|2022-08-19 05:10:00|1028.8|1026|1028.31|1025.51|1029.05|1026.25|1027.81|1025.01|0
1660886100000|2022-08-19 05:15:00|1028.06|1025.26|1028.55|1025.75|1029.3|1026.5|1028.06|1025.26|0
1660886400000|2022-08-19 05:20:00|1028.31|1025.51|1027.56|1024.76|1029.05|1026.25|1027.06|1024.26|0
1660886700000|2022-08-19 05:25:00|1027.81|1025.01|1027.57|1024.77|1028.06|1025.26|1026.56|1023.76|0
1660887000000|2022-08-19 05:30:00|1027.32|1024.52|1026.08|1023.28|1027.82|1025.02|1026.08|1023.28|0
1660887300000|2022-08-19 05:35:00|1026.32|1023.52|1025.33|1022.53|1026.32|1023.52|1024.33|1021.53|0
1660887600000|2022-08-19 05:40:00|1025.58|1022.78|1025.33|1022.53|1026.08|1023.28|1025.08|1022.28|0
1660887900000|2022-08-19 05:45:00|1025.58|1022.78|1027.07|1024.27|1027.07|1024.27|1025.58|1022.78|0
1660888200000|2022-08-19 05:50:00|1027.32|1024.52|1028.57|1025.77|1029.31|1026.51|1027.32|1024.52|0
1660888500000|2022-08-19 05:55:00|1028.32|1025.52|1027.57|1024.77|1028.57|1025.77|1027.57|1024.77|0
1660888800000|2022-08-19 06:00:00|1027.32|1024.52|1026.57|1023.77|1027.57|1024.77|1025.58|1022.78|0
1660889100000|2022-08-19 06:05:00|1026.82|1024.02|1025.82|1023.02|1027.57|1024.77|1025.58|1022.78|0
1660889400000|2022-08-19 06:10:00|1026.07|1023.27|1024.33|1021.53|1026.82|1024.02|1024.08|1021.28|0
1660889700000|2022-08-19 06:15:00|1024.08|1021.28|1023.82|1021.02|1024.82|1022.02|1023.28|1020.48|0
1660890000000|2022-08-19 06:20:00|1023.57|1020.77|1023.57|1020.77|1024.57|1021.77|1023.32|1020.52|0
1660890300000|2022-08-19 06:25:00|1023.32|1020.52|1023.07|1020.27|1024.57|1021.77|1022.08|1019.28|0
1660890600000|2022-08-19 06:30:00|1022.83|1020.03|1021.45|1018.65|1023.44|1020.64|1020.09|1017.29|0
1660890900000|2022-08-19 06:35:00|1021.58|1018.78|1018.09|1015.29|1022.08|1019.28|1017.1|1014.3|0
1660891200000|2022-08-19 06:40:00|1018.34|1015.54|1017.84|1015.04|1018.84|1016.04|1015.85|1013.05|0
1660891500000|2022-08-19 06:45:00|1017.59|1014.79|1015.87|1013.07|1017.84|1015.04|1015.35|1012.55|0
1660891800000|2022-08-19 06:50:00|1015.98|1013.18|1015.87|1013.07|1017.36|1014.56|1015.37|1012.57|0
1660892100000|2022-08-19 06:55:00|1016.11|1013.31|1014.37|1011.57|1016.23|1013.43|1013.13|1010.33|0
1660892400000|2022-08-19 07:00:00|1013.62|1010.82|1015.37|1012.57|1015.62|1012.82|1012.38|1009.58|0
1660892700000|2022-08-19 07:05:00|1015.17|1012.77|1016.41|1014.01|1017.41|1015.01|1014.92|1012.52|0
1660893000000|2022-08-19 07:10:00|1016.16|1013.76|1017.16|1014.76|1019.4|1017|1015.91|1013.51|0
1660893300000|2022-08-19 07:15:00|1017.41|1015.01|1018.93|1016.53|1019.43|1017.03|1016.03|1013.63|0
1660893600000|2022-08-19 07:20:00|1018.68|1016.28|1019.18|1016.78|1019.67|1017.27|1017.43|1015.03|0
1660893900000|2022-08-19 07:25:00|1018.93|1016.53|1018.93|1016.53|1019.18|1016.78|1016.94|1014.54|0
1660894200000|2022-08-19 07:30:00|1018.68|1016.28|1019.67|1017.27|1020.92|1018.52|1018.68|1016.28|0
1660894500000|2022-08-19 07:35:00|1019.54|1017.14|1018.68|1016.28|1020.17|1017.77|1017.93|1015.53|0
1660894800000|2022-08-19 07:40:00|1018.8|1016.4|1019.92|1017.52|1020.67|1018.27|1018.68|1016.28|0
1660895100000|2022-08-19 07:45:00|1019.67|1017.27|1017.93|1015.53|1020.67|1018.27|1017.68|1015.28|0
1660895400000|2022-08-19 07:50:00|1018.18|1015.78|1017.68|1015.28|1018.3|1015.9|1015.94|1013.54|0
1660895700000|2022-08-19 07:55:00|1017.8|1015.4|1018.18|1015.78|1020.17|1017.77|1017.8|1015.4|0
1660896000000|2022-08-19 08:00:00|1017.93|1015.53|1017.18|1014.78|1020.42|1018.02|1017.18|1014.78|0
1660896300000|2022-08-19 08:05:00|1017.43|1015.03|1014.69|1012.29|1017.68|1015.28|1014.44|1012.04|0
1660896600000|2022-08-19 08:10:00|1014.44|1012.04|1013.7|1011.3|1015.19|1012.79|1013.45|1011.05|0
1660896900000|2022-08-19 08:15:00|1013.45|1011.05|1012.7|1010.3|1014.19|1011.79|1010.46|1008.06|0
1660897200000|2022-08-19 08:20:00|1012.57|1010.17|1007.97|1005.57|1012.7|1010.3|1006.97|1004.57|0
1660897500000|2022-08-19 08:25:00|1008.09|1005.69|1008.09|1005.69|1008.22|1005.82|1006.97|1004.57|0
1660897800000|2022-08-19 08:30:00|1008.22|1005.82|1002.26|999.86|1008.22|1005.82|1002.01|999.61|0
1660898100000|2022-08-19 08:35:00|1002.01|999.61|1003.54|1001.14|1004|1001.6|1002.01|999.61|0
1660898400000|2022-08-19 08:40:00|1003.29|1000.89|1004.15|1001.75|1004.78|1002.38|1003.04|1000.64|0
1660898700000|2022-08-19 08:45:00|1004.03|1001.63|1005.03|1002.63|1006.27|1003.87|1003.78|1001.38|0
1660899000000|2022-08-19 08:50:00|1004.78|1002.38|1004.53|1002.13|1005.15|1002.75|1003.29|1000.89|0
1660899300000|2022-08-19 08:55:00|1004.65|1002.25|1006.52|1004.12|1006.77|1004.37|1003.78|1001.38|0
1660899600000|2022-08-19 09:00:00|1006.27|1003.87|1005.89|1003.49|1006.52|1004.12|1004.03|1001.63|0
1660899900000|2022-08-19 09:05:00|1005.4|1003|1005.52|1003.12|1006.02|1003.62|1004.53|1002.13|0
1660900200000|2022-08-19 09:10:00|1005.28|1002.88|1007.02|1004.62|1007.27|1004.87|1004.03|1001.63|0
1660900500000|2022-08-19 09:15:00|1006.77|1004.37|1007.76|1005.36|1008.76|1006.36|1006.52|1004.12|0
1660900800000|2022-08-19 09:20:00|1007.88|1005.48|1005.77|1003.37|1008.01|1005.61|1005.52|1003.12|0
1660901100000|2022-08-19 09:25:00|1005.64|1003.24|1006.77|1004.37|1007.27|1004.87|1005.52|1003.12|0
1660901400000|2022-08-19 09:30:00|1006.89|1004.49|1006.77|1004.37|1007.26|1004.86|1006.02|1003.62|0
1660901700000|2022-08-19 09:35:00|1006.89|1004.49|1008.71|1006.31|1009.33|1006.93|1006.77|1004.37|0
1660902000000|2022-08-19 09:40:00|1008.96|1006.56|1009.21|1006.81|1011.2|1008.8|1008.71|1006.31|0
1660902300000|2022-08-19 09:45:00|1009.58|1007.18|1007.71|1005.31|1010.7|1008.3|1007.47|1005.07|0
1660902600000|2022-08-19 09:50:00|1007.47|1005.07|1006.22|1003.82|1007.47|1005.07|1004.98|1002.58|0
1660902900000|2022-08-19 09:55:00|1005.84|1003.44|1004.6|1002.2|1006.97|1004.57|1003.98|1001.58|0
1660903200000|2022-08-19 10:00:00|1004.73|1002.33|1003.48|1001.08|1005.22|1002.82|1002.74|1000.34|0
1660903500000|2022-08-19 10:05:00|1003.6|1001.2|1002.24|999.84|1004.1|1001.7|1001.99|999.59|0
1660903800000|2022-08-19 10:10:00|1001.99|999.59|1002.61|1000.21|1004.23|1001.83|1001.99|999.59|0
1660904100000|2022-08-19 10:15:00|1002.49|1000.09|1005.22|1002.82|1005.47|1003.07|1002.24|999.84|0
1660904400000|2022-08-19 10:20:00|1005.72|1003.32|1004.73|1002.33|1006.47|1004.07|1004.48|1002.08|0
1660904700000|2022-08-19 10:25:00|1004.48|1002.08|1004.6|1002.2|1005.22|1002.82|1003.48|1001.08|0
1660905000000|2022-08-19 10:30:00|1004.72|1002.32|1001.99|999.59|1005.09|1002.69|1001.99|999.59|0
1660905300000|2022-08-19 10:35:00|1002.11|999.71|997.76|995.36|1003.23|1000.83|997.26|994.86|0
1660905600000|2022-08-19 10:40:00|997.51|995.11|994.39|991.99|999.25|996.85|994.02|991.62|0
1660905900000|2022-08-19 10:45:00|994.77|992.37|993.77|991.37|995.27|992.87|993.28|990.88|0
1660906200000|2022-08-19 10:50:00|994.02|991.62|994.8|991.92|995.8|993.4|993.03|990.63|0
1660906500000|2022-08-19 10:55:00|995.05|992.17|996.05|993.65|996.8|994.4|993.56|990.68|0
1660906800000|2022-08-19 11:00:00|996.55|994.15|997.05|994.65|998.04|995.64|995.8|993.4|0
1660907100000|2022-08-19 11:05:00|996.67|994.27|997.79|995.39|998.04|995.64|994.06|991.66|0
1660907400000|2022-08-19 11:10:00|997.66|995.26|997.54|995.14|998.29|995.89|996.3|993.9|0
1660907700000|2022-08-19 11:15:00|997.79|995.39|996.3|993.9|998.54|996.14|996.05|993.65|0
1660908000000|2022-08-19 11:20:00|996.55|994.15|999.15|996.75|999.53|997.13|996.55|994.15|0
1660908300000|2022-08-19 11:25:00|999.03|996.63|997.29|994.89|999.28|996.88|997.04|994.64|0
1660908600000|2022-08-19 11:30:00|997.79|995.39|995.3|992.9|999.28|996.88|995.05|992.65|0
1660908900000|2022-08-19 11:35:00|995.05|992.65|996.05|993.65|996.05|993.65|994.06|991.66|0
1660909200000|2022-08-19 11:40:00|995.8|993.4|999.03|996.63|999.03|996.63|994.31|991.91|0
1660909500000|2022-08-19 11:45:00|999.28|996.88|999.03|996.63|1000.03|997.63|998.54|996.14|0
1660909800000|2022-08-19 11:50:00|998.78|996.38|998.53|996.13|999.53|997.13|998.16|995.76|0
1660910100000|2022-08-19 11:55:00|998.29|995.89|1001.27|998.87|1001.52|999.12|997.54|995.14|0
1660910400000|2022-08-19 12:00:00|1001.52|999.12|1003.01|1000.61|1003.01|1000.61|1000.52|998.12|0
1660910700000|2022-08-19 12:05:00|1002.51|1000.11|1002.04|999.64|1003.63|1001.23|1001.52|999.12|0
1660911000000|2022-08-19 12:10:00|1002.26|999.86|999.76|997.36|1002.26|999.86|998.26|995.86|0
1660911300000|2022-08-19 12:15:00|999.51|997.11|1000.77|998.37|1000.77|998.37|999.01|996.61|0
1660911600000|2022-08-19 12:20:00|1001.01|998.61|996.66|994.26|1001.01|998.61|995.79|993.39|0
1660911900000|2022-08-19 12:25:00|996.78|994.38|998.03|995.63|998.03|995.63|995.54|993.14|0
1660912200000|2022-08-19 12:30:00|997.78|995.38|997.28|994.88|998.53|996.13|995.79|993.39|0
1660912500000|2022-08-19 12:35:00|997.4|995|1001.01|998.61|1001.26|998.86|997.4|995|0
1660912800000|2022-08-19 12:40:00|1001.26|998.86|1000.76|998.36|1003|1000.6|1000.76|998.36|0
1660913100000|2022-08-19 12:45:00|1001.01|998.61|1001.26|998.86|1002.75|1000.35|1000.76|998.36|0
1660913400000|2022-08-19 12:50:00|1001.51|999.11|1004.25|1001.85|1004.75|1002.35|1001.26|998.86|0
1660913700000|2022-08-19 12:55:00|1004.5|1002.1|1002.01|999.61|1004.99|1002.59|1001.01|998.61|0
1660914000000|2022-08-19 13:00:00|1001.76|999.36|1000.02|997.62|1004.74|1002.34|1000.02|997.62|0
1660914300000|2022-08-19 13:05:00|999.77|997.37|1003.5|1001.1|1003.5|1001.1|999.52|997.12|0
1660914600000|2022-08-19 13:10:00|1003.25|1000.85|1005.74|1003.34|1005.74|1003.34|1001.76|999.36|0
1660914900000|2022-08-19 13:15:00|1005.99|1003.59|1007.48|1005.08|1007.48|1005.08|1005.24|1002.84|0
1660915200000|2022-08-19 13:20:00|1007.23|1004.83|1009.97|1007.57|1010.22|1007.82|1006.73|1004.33|0
1660915500000|2022-08-19 13:25:00|1010.72|1008.32|1010.72|1008.32|1011.71|1009.31|1008.72|1006.32|0
1660915800000|2022-08-19 13:30:00|1009.97|1007.57|1009.18|1006.78|1012.71|1010.31|1006.73|1004.33|0
1660916100000|2022-08-19 13:35:00|1009.92|1007.52|1007.68|1005.28|1012.91|1010.51|1005.69|1003.29|0
1660916400000|2022-08-19 13:40:00|1007.43|1005.03|1000.96|998.56|1008.18|1005.78|999.72|997.32|0
1660916700000|2022-08-19 13:45:00|999.47|997.07|998.22|995.82|1001.21|998.81|996.98|994.58|0
1660917000000|2022-08-19 13:50:00|997.73|995.33|991.26|988.86|997.73|995.33|991.26|988.86|0
1660917300000|2022-08-19 13:55:00|990.51|988.11|991.78|989.38|994.77|992.37|988.78|986.38|0
1660917600000|2022-08-19 14:00:00|991.29|988.89|993.28|990.88|995.76|993.36|989.3|986.9|0
1660917900000|2022-08-19 14:05:00|993.77|991.37|990.04|987.64|995.76|993.36|989.79|987.39|0
1660918200000|2022-08-19 14:10:00|989.79|987.39|988.55|986.15|992.53|990.13|988.55|986.15|0
1660918500000|2022-08-19 14:15:00|988.8|986.4|991.02|988.62|992.51|990.11|987.06|984.66|0
1660918800000|2022-08-19 14:20:00|991.27|988.87|990.77|988.37|995.25|992.85|989.03|986.63|0
1660919100000|2022-08-19 14:25:00|991.02|988.62|991.77|989.37|993.01|990.61|988.03|985.63|0
1660919400000|2022-08-19 14:30:00|992.38|989.98|992.01|989.61|995.25|992.85|990.52|988.12|0
1660919700000|2022-08-19 14:35:00|991.77|989.37|992.26|989.86|993.01|990.61|990.52|988.12|0
1660920000000|2022-08-19 14:40:00|992.01|989.61|993.26|990.86|994.5|992.1|987.78|985.38|0
1660920300000|2022-08-19 14:45:00|993.01|990.61|994.5|992.1|995.5|993.1|992.76|990.36|0
1660920600000|2022-08-19 14:50:00|994|991.6|989.77|987.37|994.5|992.1|987.78|985.38|0
1660920900000|2022-08-19 14:55:00|989.52|987.12|985.29|982.89|990.77|988.37|984.8|982.4|0
1660921200000|2022-08-19 15:00:00|985.54|983.14|984.3|981.9|987.53|985.13|983.8|981.4|0
1660921500000|2022-08-19 15:05:00|984.05|981.65|979.56|977.36|986.04|983.64|978.57|976.37|0
1660921800000|2022-08-19 15:10:00|979.32|977.12|980.35|978.15|980.84|978.64|977.86|975.66|0
1660922100000|2022-08-19 15:15:00|980.1|977.9|981.84|979.64|981.84|979.64|978.86|976.66|0
1660922400000|2022-08-19 15:20:00|981.59|979.39|980.59|978.39|982.34|980.14|979.6|977.4|0
1660922700000|2022-08-19 15:25:00|980.84|978.64|983.27|981.07|983.77|981.57|978.85|976.65|0
1660923000000|2022-08-19 15:30:00|983.52|981.32|982.03|979.83|984.27|982.07|979.29|977.09|0
1660923300000|2022-08-19 15:35:00|981.78|979.58|984.27|982.07|985.26|983.06|981.78|979.58|0
1660923600000|2022-08-19 15:40:00|984.52|982.32|985.76|983.56|987.25|985.05|983.52|981.32|0
1660923900000|2022-08-19 15:45:00|986.01|983.81|988.78|986.58|991.23|989.03|985.01|982.81|0
1660924200000|2022-08-19 15:50:00|989.28|987.08|986.5|984.3|991.02|988.82|986.04|983.84|0
1660924500000|2022-08-19 15:55:00|986.26|984.06|985.51|983.31|986.75|984.55|984.76|982.56|0
1660924800000|2022-08-19 16:00:00|985.26|983.06|984.02|981.82|985.51|983.31|982.28|980.08|0
1660925100000|2022-08-19 16:05:00|984.27|982.07|982.28|980.08|984.76|982.56|982.03|979.83|0
1660925400000|2022-08-19 16:10:00|982.77|980.57|987.25|985.05|988|985.8|982.52|980.32|0
1660925700000|2022-08-19 16:15:00|987.75|985.55|989.49|987.29|990.98|988.78|987.75|985.55|0
1660926000000|2022-08-19 16:20:00|990.23|988.03|989.24|987.04|990.48|988.28|988.24|986.04|0
1660926300000|2022-08-19 16:25:00|988.99|986.79|986.25|984.05|988.99|986.79|985.26|983.06|0
1660926600000|2022-08-19 16:30:00|986.5|984.3|988.99|986.79|988.99|986.79|985.01|982.81|0
1660926900000|2022-08-19 16:35:00|988.74|986.54|994.46|992.26|994.71|992.51|988.49|986.29|0
1660927200000|2022-08-19 16:40:00|994.21|992.01|994.46|992.26|994.71|992.51|991.47|989.27|0
1660927500000|2022-08-19 16:45:00|994.21|992.01|991.72|989.52|995.95|993.75|991.72|989.52|0
1660927800000|2022-08-19 16:50:00|991.97|989.77|994.71|992.51|995.2|993|991.97|989.77|0
1660928100000|2022-08-19 16:55:00|994.96|992.76|993.46|991.26|997.44|995.24|993.46|991.26|0
1660928400000|2022-08-19 17:00:00|993.71|991.51|996.2|994|996.95|994.75|992.72|990.52|0
1660928700000|2022-08-19 17:05:00|996.45|994.25|993.96|991.76|996.45|994.25|992.22|990.02|0
1660929000000|2022-08-19 17:10:00|993.71|991.51|991.72|989.52|994.71|992.51|990.73|988.53|0
1660929300000|2022-08-19 17:15:00|991.97|989.77|990.73|988.53|993.21|991.01|990.48|988.28|0
1660929600000|2022-08-19 17:20:00|990.97|988.77|990.23|988.03|991.22|989.02|989.48|987.28|0
1660929900000|2022-08-19 17:25:00|989.98|987.78|988.49|986.29|990.48|988.28|987.99|985.79|0
1660930200000|2022-08-19 17:30:00|988.24|986.04|984.76|982.56|988.24|986.04|981.03|978.83|0
1660930500000|2022-08-19 17:35:00|984.51|982.31|983.21|981.01|984.76|982.56|981.97|979.77|0
1660930800000|2022-08-19 17:40:00|983.46|981.26|984.7|982.5|985.45|983.25|983.21|981.01|0
1660931100000|2022-08-19 17:45:00|984.2|982|985.95|983.75|986.19|983.99|983.96|981.76|0
1660931400000|2022-08-19 17:50:00|986.19|983.99|988.93|986.73|988.93|986.73|985.45|983.25|0
1660931700000|2022-08-19 17:55:00|989.18|986.98|989.18|986.98|990.17|987.97|987.94|985.74|0
1660932000000|2022-08-19 18:00:00|988.93|986.73|988.68|986.48|989.68|987.48|987.19|984.99|0
1660932300000|2022-08-19 18:05:00|988.43|986.23|987.93|985.73|989.68|987.48|987.19|984.99|0
1660932600000|2022-08-19 18:10:00|987.69|985.49|982.46|980.26|987.93|985.73|982.46|980.26|0
1660932900000|2022-08-19 18:15:00|982.21|980.01|981.47|979.27|982.96|980.76|980.97|978.77|0
1660933200000|2022-08-19 18:20:00|981.22|979.02|983.21|981.01|983.46|981.26|980.47|978.27|0
1660933500000|2022-08-19 18:25:00|982.96|980.76|984.45|982.25|984.95|982.75|981.96|979.76|0
1660933800000|2022-08-19 18:30:00|984.2|982|984.7|982.5|985.44|983.24|981.96|979.76|0
1660934100000|2022-08-19 18:35:00|984.45|982.25|981.46|979.26|984.95|982.75|981.46|979.26|0
1660934400000|2022-08-19 18:40:00|981.71|979.51|982.46|980.26|983.21|981.01|979.47|977.27|0
1660934700000|2022-08-19 18:45:00|982.71|980.51|982.96|980.76|983.95|981.75|981.22|979.02|0
1660935000000|2022-08-19 18:50:00|983.2|981|978.73|976.53|983.45|981.25|978.48|976.28|0
1660935300000|2022-08-19 18:55:00|979.22|977.02|978.23|976.03|980.47|978.27|976.24|974.04|0
1660935600000|2022-08-19 19:00:00|978.48|976.28|974.25|972.05|979.47|977.27|973.75|971.55|0
1660935900000|2022-08-19 19:05:00|974.5|972.3|973.75|971.55|975.74|973.54|972.76|970.56|0
1660936200000|2022-08-19 19:10:00|974|971.8|981.71|979.51|981.96|979.76|974|971.8|0
1660936500000|2022-08-19 19:15:00|981.46|979.26|981.71|979.51|984.44|982.24|980.22|978.02|0
1660936800000|2022-08-19 19:20:00|981.96|979.76|982.21|980.01|983.95|981.75|980.71|978.51|0
1660937100000|2022-08-19 19:25:00|982.7|980.5|983.16|980.96|983.66|981.46|981.42|979.22|0
1660937400000|2022-08-19 19:30:00|983.41|981.21|982.16|979.96|985.4|983.2|981.42|979.22|0
1660937700000|2022-08-19 19:35:00|982.41|980.21|982.16|979.96|983.9|981.7|981.17|978.97|0
1660938000000|2022-08-19 19:40:00|981.91|979.71|983.16|980.96|983.41|981.21|979.92|977.72|0
1660938300000|2022-08-19 19:45:00|983.41|981.21|982.94|980.74|984.4|982.2|979.92|977.72|0
1660938600000|2022-08-19 19:50:00|983.69|981.49|983.44|981.24|987.92|985.72|981.94|979.74|0
1660938900000|2022-08-19 19:55:00|983.69|981.49|982.19|979.99|985.43|983.23|982.19|979.99|0
1660939200000|2022-08-19 20:00:00|981.94|979.74|982.19|979.99|982.94|980.74|980.95|978.75|0
1660939500000|2022-08-19 20:05:00|982.44|980.24|983.19|980.99|983.19|980.99|981.7|979.5|0
1660939800000|2022-08-19 20:10:00|982.94|980.74|982.19|979.99|983.19|980.99|981.45|979.25|0
1661128200000|2022-08-22 00:30:00|960.01|957.21|962.25|959.45|962.5|959.7|959.76|956.96|0
1661128500000|2022-08-22 00:35:00|962.5|959.7|962.75|959.95|964.49|961.69|962.37|959.57|0
1661128800000|2022-08-22 00:40:00|962.5|959.7|962.75|959.95|962.99|960.19|961.75|958.95|0
1661129100000|2022-08-22 00:45:00|962.99|960.19|963.24|960.44|963.36|960.56|962|959.2|0
1661129400000|2022-08-22 00:50:00|962.99|960.19|962.48|959.68|963.24|960.44|962.48|959.68|0
1661129700000|2022-08-22 00:55:00|962.23|959.43|960.49|957.69|962.98|960.18|959.74|956.94|0
1661130000000|2022-08-22 01:00:00|960.24|957.44|960.99|958.19|961.73|958.93|960.24|957.44|0
1661130300000|2022-08-22 01:05:00|961.11|958.31|960.49|957.69|961.48|958.68|959.74|956.94|0
1661130600000|2022-08-22 01:10:00|960.74|957.94|961.98|959.18|962.23|959.43|960.24|957.44|0
1661130900000|2022-08-22 01:15:00|961.48|958.68|961.98|959.18|962.73|959.93|960.99|958.19|0
1661131200000|2022-08-22 01:20:00|962.48|959.68|964.22|961.42|965.58|962.78|962.48|959.68|0
1661131500000|2022-08-22 01:25:00|964.72|961.92|965.96|963.16|966.71|963.91|964.22|961.42|0
1661131800000|2022-08-22 01:30:00|965.71|962.91|966.71|963.91|966.95|964.15|965.46|962.66|0
1661132100000|2022-08-22 01:35:00|966.95|964.15|966.46|963.66|967.45|964.65|965.58|962.78|0
1661132400000|2022-08-22 01:40:00|966.71|963.91|965.96|963.16|967.45|964.65|965.96|963.16|0
1661132700000|2022-08-22 01:45:00|966.21|963.41|965.46|962.66|966.95|964.15|965.46|962.66|0
1661133000000|2022-08-22 01:50:00|965.71|962.91|965.21|962.41|966.21|963.41|964.96|962.16|0
1661133300000|2022-08-22 01:55:00|964.96|962.16|965.71|962.91|966.46|963.66|964.96|962.16|0
1661133600000|2022-08-22 02:00:00|965.96|963.16|966.21|963.41|966.45|963.65|965.46|962.66|0
1661133900000|2022-08-22 02:05:00|966.33|963.53|967.2|964.4|967.45|964.65|966.33|963.53|0
1661134200000|2022-08-22 02:10:00|966.95|964.15|966.7|963.9|967.57|964.77|966.45|963.65|0
1661134500000|2022-08-22 02:15:00|966.45|963.65|966.7|963.9|967.2|964.4|965.71|962.91|0
1661134800000|2022-08-22 02:20:00|966.95|964.15|967.45|964.65|967.7|964.9|966.95|964.15|0
1661135100000|2022-08-22 02:25:00|967.2|964.4|966.95|964.15|968.94|966.14|966.7|963.9|0
1661135400000|2022-08-22 02:30:00|967.2|964.4|967.94|965.14|968.19|965.39|966.95|964.15|0
1661135700000|2022-08-22 02:35:00|968.06|965.26|968.19|965.39|968.44|965.64|967.45|964.65|0
1661136000000|2022-08-22 02:40:00|967.94|965.14|966.95|964.15|968.19|965.39|966.95|964.15|0
1661136300000|2022-08-22 02:45:00|967.2|964.4|968.19|965.39|968.44|965.64|967.2|964.4|0
1661136600000|2022-08-22 02:50:00|968.44|965.64|972.2|969.4|972.2|969.4|968.44|965.64|0
1661136900000|2022-08-22 02:55:00|972.45|969.65|972.95|970.15|973.2|970.4|971.71|968.91|0
1661137200000|2022-08-22 03:00:00|972.7|969.9|971.21|968.41|972.7|969.9|971.21|968.41|0
1661137500000|2022-08-22 03:05:00|970.96|968.16|970.96|968.16|971.21|968.41|970.71|967.91|0
1661137800000|2022-08-22 03:10:00|971.21|968.41|970.46|967.66|971.21|968.41|970.21|967.41|0
1661138100000|2022-08-22 03:15:00|970.21|967.41|969.96|967.16|970.46|967.66|969.71|966.91|0
1661138400000|2022-08-22 03:20:00|970.21|967.41|969.96|967.16|970.21|967.41|969.46|966.66|0
1661138700000|2022-08-22 03:25:00|970.08|967.28|970.21|967.41|970.21|967.41|968.97|966.17|0
1661139000000|2022-08-22 03:30:00|970.46|967.66|967.97|965.17|970.46|967.66|967.97|965.17|0
1661139300000|2022-08-22 03:35:00|968.22|965.42|967.97|965.17|968.47|965.67|967.72|964.92|0
1661139600000|2022-08-22 03:40:00|968.22|965.42|967.72|964.92|968.47|965.67|967.47|964.67|0
1661139900000|2022-08-22 03:45:00|967.97|965.17|967.72|964.92|967.97|965.17|967.22|964.42|0
1661140200000|2022-08-22 03:50:00|967.47|964.67|967.09|964.29|967.97|965.17|966.85|964.05|0
1661140500000|2022-08-22 03:55:00|967.22|964.42|967.72|964.92|967.72|964.92|966.84|964.04|0
1661140800000|2022-08-22 04:00:00|967.47|964.67|966.72|963.92|967.72|964.92|966.72|963.92|0
1661141100000|2022-08-22 04:05:00|966.84|964.04|965.98|963.18|967.22|964.42|965.98|963.18|0
1661141400000|2022-08-22 04:10:00|965.73|962.93|965.98|963.18|966.72|963.92|965.73|962.93|0
1661141700000|2022-08-22 04:15:00|966.1|963.3|966.47|963.67|966.47|963.67|965.48|962.68|0
1661142000000|2022-08-22 04:20:00|966.59|963.79|966.97|964.17|966.97|964.17|966.47|963.67|0
1661142300000|2022-08-22 04:25:00|966.72|963.92|965.73|962.93|966.72|963.92|965.48|962.68|0
1661142600000|2022-08-22 04:30:00|965.98|963.18|965.23|962.43|966.23|963.43|964.98|962.18|0
1661142900000|2022-08-22 04:35:00|965.35|962.55|965.48|962.68|965.48|962.68|965.23|962.43|0
1661143200000|2022-08-22 04:40:00|965.23|962.43|964.48|961.68|965.48|962.68|964.48|961.68|0
1661143500000|2022-08-22 04:45:00|964.73|961.93|963.74|960.94|964.85|962.05|963.49|960.69|0
1661143800000|2022-08-22 04:50:00|963.98|961.18|963.49|960.69|964.23|961.43|963.24|960.44|0
1661144100000|2022-08-22 04:55:00|963.24|960.44|963.24|960.44|963.98|961.18|962.99|960.19|0
1661144400000|2022-08-22 05:00:00|963.49|960.69|963.49|960.69|964.48|961.68|962.99|960.19|0
1661144700000|2022-08-22 05:05:00|963.24|960.44|963.36|960.56|963.73|960.93|962.49|959.69|0
1661145000000|2022-08-22 05:10:00|963.24|960.44|962.74|959.94|963.98|961.18|961.99|959.19|0
1661145300000|2022-08-22 05:15:00|962.99|960.19|964.98|962.18|965.23|962.43|962.49|959.69|0
1661145600000|2022-08-22 05:20:00|965.23|962.43|964.73|961.93|966.22|963.42|964.48|961.68|0
1661145900000|2022-08-22 05:25:00|964.48|961.68|965.23|962.43|965.23|962.43|964.23|961.43|0
1661146200000|2022-08-22 05:30:00|965.22|962.42|964.46|961.66|965.84|963.04|964.21|961.41|0
1661146500000|2022-08-22 05:35:00|964.21|961.41|962.72|959.92|964.21|961.41|962.72|959.92|0
1661146800000|2022-08-22 05:40:00|962.97|960.17|962.72|959.92|963.22|960.42|962.47|959.67|0
1661147100000|2022-08-22 05:45:00|962.47|959.67|961.97|959.17|962.97|960.17|961.72|958.92|0
1661147400000|2022-08-22 05:50:00|962.22|959.42|962.22|959.42|962.47|959.67|961.48|958.68|0
1661147700000|2022-08-22 05:55:00|961.97|959.17|961.97|959.17|962.72|959.92|961.72|958.92|0
1661148000000|2022-08-22 06:00:00|962.22|959.42|960|957.2|962.97|960.17|959|956.2|0
1661148300000|2022-08-22 06:05:00|960.25|957.45|957.51|954.71|960.25|957.45|956.52|953.72|0
1661148600000|2022-08-22 06:10:00|957.38|954.58|957.51|954.71|958.75|955.95|956.52|953.72|0
1661148900000|2022-08-22 06:15:00|957.26|954.46|960.49|957.69|960.99|958.19|956.27|953.47|0
1661149200000|2022-08-22 06:20:00|960.25|957.45|961.24|958.44|961.74|958.94|960.25|957.45|0
1661149500000|2022-08-22 06:25:00|961.49|958.69|959.75|956.95|961.61|958.81|959|956.2|0
1661149800000|2022-08-22 06:30:00|959.25|956.45|956.27|953.47|959.96|957.16|956.27|953.47|0
1661150100000|2022-08-22 06:35:00|956.14|953.34|955.28|952.48|957.64|954.84|955.28|952.48|0
1661150400000|2022-08-22 06:40:00|955.53|952.73|956.02|953.22|957.52|954.72|955.53|952.73|0
1661150700000|2022-08-22 06:45:00|955.89|953.09|956.27|953.47|958.01|955.21|955.03|952.23|0
1661151000000|2022-08-22 06:50:00|956.39|953.59|958.01|955.21|958.51|955.71|956.39|953.59|0
1661151300000|2022-08-22 06:55:00|958.26|955.46|959.5|956.7|959.5|956.7|957.51|954.71|0
1661151600000|2022-08-22 07:00:00|959.37|956.57|961|958.2|961.74|958.94|956.77|953.97|0
1661151900000|2022-08-22 07:05:00|961.19|958.99|959.45|957.25|964.68|962.48|959.07|956.87|0
1661152200000|2022-08-22 07:10:00|959.57|957.37|959.7|957.5|961.19|958.99|958.46|956.26|0
1661152500000|2022-08-22 07:15:00|960.45|958.25|955.72|953.52|961.06|958.86|955.47|953.27|0
1661152800000|2022-08-22 07:20:00|955.22|953.02|957.21|955.01|958.21|956.01|955.22|953.02|0
1661153100000|2022-08-22 07:25:00|957.08|954.88|947.76|945.56|957.58|955.38|947.76|945.56|0
1661153400000|2022-08-22 07:30:00|948.38|946.18|945.28|943.08|949.01|946.81|945.03|942.83|0
1661153700000|2022-08-22 07:35:00|945.52|943.32|947.76|945.56|948.76|946.56|945.52|943.32|0
1661154000000|2022-08-22 07:40:00|948.26|946.06|944.53|942.33|948.51|946.31|944.03|941.83|0
1661154300000|2022-08-22 07:45:00|944.28|942.08|942.04|939.84|945.27|943.07|942.04|939.84|0
1661154600000|2022-08-22 07:50:00|941.79|939.59|940.8|938.6|942.79|940.59|938.81|936.61|0
1661154900000|2022-08-22 07:55:00|941.05|938.85|940.8|938.6|941.91|939.71|939.56|937.36|0
1661155200000|2022-08-22 08:00:00|941.3|939.1|935.83|933.63|941.79|939.59|935.08|932.88|0
1661155500000|2022-08-22 08:05:00|935.45|933.25|937.07|934.87|939.18|936.98|934.83|932.63|0
1661155800000|2022-08-22 08:10:00|937.32|935.12|933.96|931.76|937.57|935.37|933.59|931.39|0
1661156100000|2022-08-22 08:15:00|934.34|932.14|935.46|933.26|936.57|934.37|933.34|931.14|0
1661156400000|2022-08-22 08:20:00|935.71|933.51|934.96|932.76|937.69|935.49|934.96|932.76|0
1661156700000|2022-08-22 08:25:00|935.21|933.01|936.66|934.46|937.9|935.7|933.97|931.77|0
1661157000000|2022-08-22 08:30:00|936.41|934.21|932.93|930.73|937.65|935.45|932.68|930.48|0
1661157300000|2022-08-22 08:35:00|932.68|930.48|934.17|931.97|935.17|932.97|932.43|930.23|0
1661157600000|2022-08-22 08:40:00|933.68|931.48|933.55|931.35|934.42|932.22|930.45|928.25|0
1661157900000|2022-08-22 08:45:00|933.43|931.23|935.17|932.97|935.66|933.46|932.43|930.23|0
1661158200000|2022-08-22 08:50:00|935.28|933.08|935.16|932.96|936.16|933.96|934.17|931.97|0
1661158500000|2022-08-22 08:55:00|934.92|932.72|936.77|934.57|937.9|935.7|934.42|932.22|0
1661158800000|2022-08-22 09:00:00|936.16|933.96|933.43|931.23|936.65|934.45|933.43|931.23|0
1661159100000|2022-08-22 09:05:00|933.3|931.1|934.91|932.71|935.41|933.21|932.68|930.48|0
1661159400000|2022-08-22 09:10:00|935.03|932.83|934.67|932.47|936.65|934.45|933.42|931.22|0
1661159700000|2022-08-22 09:15:00|934.54|932.34|936.65|934.45|937.4|935.2|933.67|931.47|0
1661160000000|2022-08-22 09:20:00|936.9|934.7|934.66|932.46|937.02|934.82|933.92|931.72|0
1661160300000|2022-08-22 09:25:00|934.78|932.58|933.92|931.72|934.91|932.71|932.93|930.73|0
1661160600000|2022-08-22 09:30:00|934.04|931.84|928.95|926.75|934.04|931.84|928.21|926.01|0
1661160900000|2022-08-22 09:35:00|928.82|926.62|928.45|926.25|930.56|928.36|927.71|925.51|0
1661161200000|2022-08-22 09:40:00|928.33|926.13|928.45|926.25|929.2|927|927.96|925.76|0
1661161500000|2022-08-22 09:45:00|928.57|926.37|932.05|929.85|932.18|929.98|928.57|926.37|0
1661161800000|2022-08-22 09:50:00|932.18|929.98|934.16|931.96|934.66|932.46|931.93|929.73|0
1661162100000|2022-08-22 09:55:00|934.41|932.21|933.67|931.47|935.16|932.96|933.42|931.22|0
1661162400000|2022-08-22 10:00:00|933.42|931.22|933.17|930.97|934.78|932.58|932.92|930.72|0
1661162700000|2022-08-22 10:05:00|933.29|931.09|935.9|933.7|936.9|934.7|933.29|931.09|0
1661163000000|2022-08-22 10:10:00|935.65|933.45|936.9|934.7|939.13|936.93|935.65|933.45|0
1661163300000|2022-08-22 10:15:00|937.01|934.81|937.89|935.69|938.63|936.43|936.9|934.7|0
1661163600000|2022-08-22 10:20:00|937.76|935.56|937.64|935.44|938.14|935.94|936.77|934.57|0
1661163900000|2022-08-22 10:25:00|937.51|935.31|935.65|933.45|937.51|935.31|935.65|933.45|0
1661164200000|2022-08-22 10:30:00|935.52|933.32|935.4|933.2|936.4|934.2|934.41|932.21|0
1661164500000|2022-08-22 10:35:00|935.15|932.95|936.89|934.69|937.39|935.19|934.91|932.71|0
1661164800000|2022-08-22 10:40:00|936.64|934.44|934.28|932.08|937.39|935.19|933.91|931.71|0
1661165100000|2022-08-22 10:45:00|934.41|932.21|937.14|934.94|937.14|934.94|933.66|931.46|0
1661165400000|2022-08-22 10:50:00|937.01|934.81|938.38|936.18|938.63|936.43|936.64|934.44|0
1661165700000|2022-08-22 10:55:00|938.13|935.93|937.14|934.94|939|936.8|936.15|933.95|0
1661166000000|2022-08-22 11:00:00|937.64|935.44|938.13|935.93|939.37|937.17|937.64|935.44|0
1661166300000|2022-08-22 11:05:00|937.88|935.68|936.64|934.44|938.13|935.93|936.64|934.44|0
1661166600000|2022-08-22 11:10:00|936.89|934.69|938.38|936.18|939.12|936.92|936.64|934.44|0
1661166900000|2022-08-22 11:15:00|938.63|936.43|937.14|934.94|939.12|936.92|936.89|934.69|0
1661167200000|2022-08-22 11:20:00|937.39|935.19|938.38|936.18|940.61|938.41|936.89|934.69|0
1661167500000|2022-08-22 11:25:00|937.88|935.68|935.76|933.56|938.13|935.93|935.15|932.95|0
1661167800000|2022-08-22 11:30:00|935.89|933.69|934.02|931.82|935.89|933.69|933.41|931.21|0
1661168100000|2022-08-22 11:35:00|933.91|931.71|935.15|932.95|935.4|933.2|932.91|930.71|0
1661168400000|2022-08-22 11:40:00|934.9|932.7|935.15|932.95|935.15|932.95|933.16|930.96|0
1661168700000|2022-08-22 11:45:00|935.39|933.19|934.4|932.2|935.64|933.44|934.15|931.95|0
1661169000000|2022-08-22 11:50:00|934.15|931.95|935.51|933.31|936.14|933.94|933.66|931.46|0
1661169300000|2022-08-22 11:55:00|935.64|933.44|936.39|934.19|937.63|935.43|934.65|932.45|0
1661169600000|2022-08-22 12:00:00|936.64|934.44|933.41|931.21|936.75|934.55|933.41|931.21|0
1661169900000|2022-08-22 12:05:00|933.65|931.45|932.63|930.43|934.52|932.32|932.63|930.43|0
1661170200000|2022-08-22 12:10:00|932.88|930.68|931.63|929.43|933.13|930.93|931.39|929.19|0
1661170500000|2022-08-22 12:15:00|931.88|929.68|933.12|930.92|933.62|931.42|931.39|929.19|0
1661170800000|2022-08-22 12:20:00|932.88|930.68|932.88|930.68|933.99|931.79|932.13|929.93|0
1661171100000|2022-08-22 12:25:00|932.63|930.43|932.87|930.67|932.88|930.68|930.89|928.69|0
1661171400000|2022-08-22 12:30:00|933.12|930.92|933.62|931.42|935.36|933.16|931.88|929.68|0
1661171700000|2022-08-22 12:35:00|933.37|931.17|932.87|930.67|934.36|932.16|932.38|930.18|0
1661172000000|2022-08-22 12:40:00|932.63|930.43|933.24|931.04|933.87|931.67|932.13|929.93|0
1661172300000|2022-08-22 12:45:00|933.49|931.29|933.12|930.92|934.12|931.92|930.89|928.69|0
1661172600000|2022-08-22 12:50:00|932.87|930.67|933.12|930.92|933.87|931.67|931.88|929.68|0
1661172900000|2022-08-22 12:55:00|932.99|930.79|930.88|928.68|933.62|931.42|930.88|928.68|0
1661173200000|2022-08-22 13:00:00|931.13|928.93|932.37|930.17|932.62|930.42|929.89|927.69|0
1661173500000|2022-08-22 13:05:00|932.62|930.42|933.37|931.17|933.62|931.42|931.88|929.68|0
1661173800000|2022-08-22 13:10:00|933.62|931.42|932.12|929.92|934.11|931.91|931.13|928.93|0
1661174100000|2022-08-22 13:15:00|932.37|930.17|932.87|930.67|933.61|931.41|931.88|929.68|0
1661174400000|2022-08-22 13:20:00|932.62|930.42|932.37|930.17|933.86|931.66|930.88|928.68|0
1661174700000|2022-08-22 13:25:00|932.24|930.04|930.38|928.18|933.12|930.92|930.38|928.18|0
1661175000000|2022-08-22 13:30:00|930.14|927.94|922.7|920.5|932.14|929.94|922.7|920.5|0
1661175300000|2022-08-22 13:35:00|922.21|920.01|922.93|920.73|924.46|922.26|919.97|917.77|0
1661175600000|2022-08-22 13:40:00|922.8|920.6|927.9|925.7|929.88|927.68|921.44|919.24|0
1661175900000|2022-08-22 13:45:00|928.02|925.82|918.71|916.51|928.02|925.82|918.71|916.51|0
1661176200000|2022-08-22 13:50:00|918.96|916.76|921.69|919.49|922.43|920.23|916.47|914.27|0
1661176500000|2022-08-22 13:55:00|921.44|919.24|922.43|920.23|924.17|921.97|921.31|919.11|0
1661176800000|2022-08-22 14:00:00|921.44|919.24|921.12|918.92|922.36|920.16|917.71|915.51|0
1661177100000|2022-08-22 14:05:00|921.61|919.41|918.88|916.68|922.11|919.91|915.16|912.96|0
1661177400000|2022-08-22 14:10:00|919.13|916.93|915.94|913.74|920.16|917.96|915.2|913|0
1661177700000|2022-08-22 14:15:00|915.69|913.49|914.2|912|917.18|914.98|912.71|910.51|0
1661178000000|2022-08-22 14:20:00|913.95|911.75|907.75|905.55|913.95|911.75|907.5|905.3|0
1661178300000|2022-08-22 14:25:00|907.5|905.3|908.74|906.54|912.46|910.26|907|904.8|0
1661178600000|2022-08-22 14:30:00|908.24|906.04|907|904.8|912.21|910.01|905.38|903.18|0
1661178900000|2022-08-22 14:35:00|907.25|905.05|910.72|908.52|910.97|908.77|906.75|904.55|0
1661179200000|2022-08-22 14:40:00|910.23|908.03|910.47|908.27|914.45|912.25|909.73|907.53|0
1661179500000|2022-08-22 14:45:00|910.72|908.52|912.46|910.26|914.45|912.25|910.47|908.27|0
1661179800000|2022-08-22 14:50:00|912.96|910.76|907.99|905.79|912.96|910.76|906.5|904.3|0
1661180100000|2022-08-22 14:55:00|908.24|906.04|903.52|901.32|909.23|907.03|903.52|901.32|0
1661180400000|2022-08-22 15:00:00|903.27|901.07|908.49|906.29|909.73|907.53|903.27|901.07|0
1661180700000|2022-08-22 15:05:00|908.73|906.53|908.74|906.54|909.99|907.79|907.62|905.42|0
1661181000000|2022-08-22 15:10:00|908.99|906.79|910.23|908.03|910.48|908.28|905.52|903.32|0
1661181300000|2022-08-22 15:15:00|909.74|907.54|911.7|909.5|912.72|910.52|909.74|907.54|0
1661181600000|2022-08-22 15:20:00|911.45|909.25|911.95|909.75|913.44|911.24|910.95|908.75|0
1661181900000|2022-08-22 15:25:00|911.7|909.5|909.71|907.51|912.19|909.99|909.46|907.26|0
1661182200000|2022-08-22 15:30:00|909.96|907.76|913.19|910.99|913.68|911.48|907.97|905.77|0
1661182500000|2022-08-22 15:35:00|913.68|911.48|912.94|910.74|915.67|913.47|911.94|909.74|0
1661182800000|2022-08-22 15:40:00|913.19|910.99|913.43|911.23|916.53|914.33|913.19|910.99|0
1661183100000|2022-08-22 15:45:00|912.94|910.74|912.94|910.74|915.17|912.97|910.7|908.5|0
1661183400000|2022-08-22 15:50:00|913.93|911.73|914.92|912.72|916.16|913.96|913.43|911.23|0
1661183700000|2022-08-22 15:55:00|914.79|912.59|914.43|912.23|916.91|914.71|913.43|911.23|0
1661184000000|2022-08-22 16:00:00|914.67|912.47|914.92|912.72|917.4|915.2|913.43|911.23|0
1661184300000|2022-08-22 16:05:00|914.67|912.47|910.7|908.5|915.91|913.71|910.7|908.5|0
1661184600000|2022-08-22 16:10:00|910.45|908.25|909.95|907.75|911.94|909.74|909.21|907.01|0
1661184900000|2022-08-22 16:15:00|909.71|907.51|911.94|909.74|912.68|910.48|909.71|907.51|0
1661185200000|2022-08-22 16:20:00|911.69|909.49|916.16|913.96|916.91|914.71|911.69|909.49|0
1661185500000|2022-08-22 16:25:00|916.41|914.21|911.19|908.99|917.15|914.95|910.57|908.37|0
1661185800000|2022-08-22 16:30:00|910.95|908.75|911.69|909.49|912.68|910.48|909.95|907.75|0
1661186100000|2022-08-22 16:35:00|911.44|909.24|914.69|912.49|915.43|913.23|911.19|908.99|0
1661186400000|2022-08-22 16:40:00|914.44|912.24|908.73|906.53|914.44|912.24|908.73|906.53|0
1661186700000|2022-08-22 16:45:00|908.98|906.78|910.22|908.02|911.46|909.26|906.74|904.54|0
1661187000000|2022-08-22 16:50:00|910.47|908.27|911.21|909.01|911.46|909.26|909.23|907.03|0
1661187300000|2022-08-22 16:55:00|911.46|909.26|911.46|909.26|911.71|909.51|909.22|907.02|0
1661187600000|2022-08-22 17:00:00|911.71|909.51|907.24|905.04|911.96|909.76|906.99|904.79|0
1661187900000|2022-08-22 17:05:00|906.99|904.79|906.74|904.54|907.73|905.53|906|903.8|0
1661188200000|2022-08-22 17:10:00|906.49|904.29|905.75|903.55|907.24|905.04|903.27|901.07|0
1661188500000|2022-08-22 17:15:00|905.5|903.3|904.75|902.55|906.24|904.04|903.51|901.31|0
1661188800000|2022-08-22 17:20:00|904.26|902.06|902.77|900.57|906.24|904.04|902.27|900.07|0
1661189100000|2022-08-22 17:25:00|902.89|900.69|901.53|899.33|904.01|901.81|900.65|898.45|0
1661189400000|2022-08-22 17:30:00|901.03|898.83|896.38|894.18|901.28|899.08|896.31|894.11|0
1661189700000|2022-08-22 17:35:00|895.89|893.69|896.38|894.18|897.87|895.67|895.14|892.94|0
1661190000000|2022-08-22 17:40:00|896.13|893.93|897.12|894.92|898.36|896.16|896.13|893.93|0
1661190300000|2022-08-22 17:45:00|896.88|894.68|896.63|894.43|898.12|895.92|896.38|894.18|0
1661190600000|2022-08-22 17:50:00|896.13|893.93|896.38|894.18|897.62|895.42|895.63|893.43|0
1661190900000|2022-08-22 17:55:00|895.88|893.68|893.4|891.2|896.13|893.93|892.66|890.46|0
1661191200000|2022-08-22 18:00:00|893.9|891.7|892.16|889.96|894.89|892.69|892.16|889.96|0
1661191500000|2022-08-22 18:05:00|891.91|889.71|891.91|889.71|894.64|892.44|891.67|889.47|0
1661191800000|2022-08-22 18:10:00|891.66|889.46|893.67|891.47|893.92|891.72|891.17|888.97|0
1661192100000|2022-08-22 18:15:00|893.92|891.72|894.17|891.97|895.16|892.96|892.18|889.98|0
1661192400000|2022-08-22 18:20:00|894.41|892.21|893.67|891.47|895.65|893.45|893.42|891.22|0
1661192700000|2022-08-22 18:25:00|893.42|891.22|892.93|890.73|894.66|892.46|892.68|890.48|0
1661193000000|2022-08-22 18:30:00|892.68|890.48|891.93|889.73|893.92|891.72|890.94|888.74|0
1661193300000|2022-08-22 18:35:00|891.69|889.49|890.94|888.74|892.68|890.48|890.45|888.25|0
1661193600000|2022-08-22 18:40:00|890.69|888.49|887.47|885.27|890.94|888.74|887.47|885.27|0
1661193900000|2022-08-22 18:45:00|887.72|885.52|887.72|885.52|889.2|887|887.22|885.02|0
1661194200000|2022-08-22 18:50:00|887.47|885.27|886.97|884.77|889.45|887.25|886.48|884.28|0
1661194500000|2022-08-22 18:55:00|887.22|885.02|888.46|886.26|888.95|886.75|885.48|883.28|0
1661194800000|2022-08-22 19:00:00|888.71|886.51|890.94|888.74|893.17|890.97|888.46|886.26|0
1661195100000|2022-08-22 19:05:00|890.44|888.24|892.92|890.72|893.17|890.97|889.7|887.5|0
1661195400000|2022-08-22 19:10:00|893.17|890.97|895.65|893.45|896.39|894.19|893.17|890.97|0
1661195700000|2022-08-22 19:15:00|895.9|893.7|892.35|890.15|897.63|895.43|892.35|890.15|0
1661196000000|2022-08-22 19:20:00|892.6|890.4|895.33|893.13|895.58|893.38|891.86|889.66|0
1661196300000|2022-08-22 19:25:00|895.58|893.38|891.61|889.41|896.82|894.62|891.11|888.91|0
1661196600000|2022-08-22 19:30:00|892.1|889.9|888.88|886.68|893.09|890.89|887.89|885.69|0
1661196900000|2022-08-22 19:35:00|888.63|886.43|893.34|891.14|894.58|892.38|888.63|886.43|0
1661197200000|2022-08-22 19:40:00|893.59|891.39|884.16|881.96|893.59|891.39|884.16|881.96|0
1661197500000|2022-08-22 19:45:00|884.41|882.21|889.02|886.82|889.27|887.07|884.16|881.96|0
1661197800000|2022-08-22 19:50:00|888.28|886.08|892|889.8|895.96|893.76|888.28|886.08|0
1661198100000|2022-08-22 19:55:00|892.74|890.54|894.97|892.77|894.97|892.77|889.52|887.32|0
1661198400000|2022-08-22 20:00:00|895.46|893.26|895.96|893.76|896.7|894.5|894.23|892.03|0
1661198700000|2022-08-22 20:05:00|896.7|894.5|896.16|893.96|896.7|894.5|895.22|893.02|0
1661199000000|2022-08-22 20:10:00|895.91|893.71|897.15|894.95|897.9|895.7|895.66|893.46|0
1661199300000|2022-08-22 20:15:00|897.45|894.65|896.95|894.15|897.7|894.9|895.96|893.16|0
1661199600000|2022-08-22 20:20:00|896.71|893.91|898.69|895.89|898.69|895.89|896.71|893.91|0
1661199900000|2022-08-22 20:25:00|898.44|895.64|898.69|895.89|899.19|896.39|898.19|895.39|0
1661200200000|2022-08-22 20:30:00|898.94|896.14|898.94|896.14|899.43|896.63|898.56|895.76|0
1661200500000|2022-08-22 20:35:00|899.18|896.38|898.44|895.64|899.43|896.63|898.44|895.64|0
1661200800000|2022-08-22 20:40:00|898.69|895.89|898.69|895.89|899.05|896.25|898.44|895.64|0
1661201100000|2022-08-22 20:45:00|898.94|896.14|899.3|896.5|899.3|896.5|898.44|895.64|0
1661201400000|2022-08-22 20:50:00|899.18|896.38|899.3|896.5|899.43|896.63|898.93|896.13|0
1661201700000|2022-08-22 20:55:00|899.18|896.38|899.05|896.25|899.68|896.88|898.69|895.89|0
1661202000000|2022-08-22 21:00:00|898.94|896.14|899.05|896.25|899.16|896.36|898.54|895.74|0
1661202300000|2022-08-22 21:05:00|899.01|896.21|898.37|895.57|899.23|896.43|898.37|895.57|0
1661202600000|2022-08-22 21:10:00|898.47|895.67|899.08|896.28|899.08|896.28|898.22|895.42|0
1661202900000|2022-08-22 21:15:00|899.12|896.32|899.23|896.43|899.23|896.43|899.05|896.25|0
1661203200000|2022-08-22 21:20:00|899.08|896.28|899.23|896.43|899.23|896.43|899.08|896.28|0
1661203500000|2022-08-22 21:25:00|899.08|896.28|899.05|896.25|899.08|896.28|899.05|896.25|0
1661203800000|2022-08-22 21:30:00|899.08|896.28|899.05|896.25|899.08|896.28|899.05|896.25|0
1661204100000|2022-08-22 21:35:00|899.08|896.28|899.44|896.64|899.44|896.64|899.08|896.28|0
1661204400000|2022-08-22 21:40:00|899.4|896.6|899.4|896.6|899.44|896.64|899.16|896.36|0
1661204700000|2022-08-22 21:45:00|899.44|896.64|899.15|896.35|899.44|896.64|899.15|896.35|0
1661205000000|2022-08-22 21:50:00|899.08|896.28|899.26|896.46|899.33|896.53|899.05|896.25|0
1661205300000|2022-08-22 21:55:00|898.97|896.17|899.33|896.53|899.51|896.71|898.97|896.17|0
1661205600000|2022-08-22 22:00:00|899.54|896.74|897.44|894.64|899.92|897.12|896.44|893.64|0
1661205900000|2022-08-22 22:05:00|897.19|894.39|899.67|896.87|899.67|896.87|897.19|894.39|0
1661206200000|2022-08-22 22:10:00|899.17|896.37|899.29|896.49|899.67|896.87|898.92|896.12|0
1661206500000|2022-08-22 22:15:00|899.42|896.62|898.18|895.38|899.42|896.62|897.93|895.13|0
1661206800000|2022-08-22 22:20:00|898.43|895.63|898.92|896.12|899.04|896.24|897.93|895.13|0
1661207100000|2022-08-22 22:25:00|899.17|896.37|899.17|896.37|899.91|897.11|899.17|896.37|0
1661207400000|2022-08-22 22:30:00|899.42|896.62|900.66|897.86|900.66|897.86|898.92|896.12|0
1661207700000|2022-08-22 22:35:00|900.78|897.98|901.4|898.6|901.65|898.85|900.66|897.86|0
1661208000000|2022-08-22 22:40:00|901.52|898.72|901.9|899.1|901.9|899.1|900.9|898.1|0
1661208300000|2022-08-22 22:45:00|901.4|898.6|902.14|899.34|902.39|899.59|901.15|898.35|0
1661208600000|2022-08-22 22:50:00|902.39|899.59|901.65|898.85|902.64|899.84|901.15|898.35|0
1661208900000|2022-08-22 22:55:00|901.4|898.6|901.4|898.6|901.89|899.09|901.4|898.6|0
1661209200000|2022-08-22 23:00:00|901.15|898.35|901.6|898.8|901.72|898.92|900.63|897.83|0
1661209500000|2022-08-22 23:05:00|901.47|898.67|901.6|898.8|902.1|899.3|901.22|898.42|0
1661209800000|2022-08-22 23:10:00|902.1|899.3|902.59|899.79|902.84|900.04|901.85|899.05|0
1661210100000|2022-08-22 23:15:00|902.71|899.91|902.57|899.77|903.07|900.27|902.34|899.54|0
1661210400000|2022-08-22 23:20:00|902.82|900.02|903.07|900.27|903.07|900.27|902.32|899.52|0
1661210700000|2022-08-22 23:25:00|902.82|900.02|901.33|898.53|902.82|900.02|900.83|898.03|0
1661211000000|2022-08-22 23:30:00|901.58|898.78|902.82|900.02|902.82|900.02|900.58|897.78|0
1661211300000|2022-08-22 23:35:00|902.69|899.89|902.82|900.02|903.31|900.51|902.57|899.77|0
1661211600000|2022-08-22 23:40:00|903.06|900.26|902.81|900.01|903.06|900.26|902.57|899.77|0
1661211900000|2022-08-22 23:45:00|902.57|899.77|903.56|900.76|903.68|900.88|902.32|899.52|0
1661212200000|2022-08-22 23:50:00|903.31|900.51|904.55|901.75|904.67|901.87|903.06|900.26|0
1661212500000|2022-08-22 23:55:00|904.8|902|904.8|902|905.3|902.5|904.05|901.25|0
1661212800000|2022-08-23 00:00:00|905.05|902.25|902.81|900.01|905.3|902.5|902.56|899.76|0
1661213100000|2022-08-23 00:05:00|902.56|899.76|902.93|900.13|904.17|901.37|902.56|899.76|0
1661213400000|2022-08-23 00:10:00|902.81|900.01|902.81|900.01|903.06|900.26|902.56|899.76|0
1661213700000|2022-08-23 00:15:00|903.06|900.26|904.55|901.75|905.04|902.24|901.57|898.77|0
1661214000000|2022-08-23 00:20:00|904.8|902|903.8|901|905.29|902.49|903.55|900.75|0
1661214300000|2022-08-23 00:25:00|904.05|901.25|905.54|902.74|905.79|902.99|903.31|900.51|0
1661214600000|2022-08-23 00:30:00|905.41|902.61|904.17|901.37|905.54|902.74|903.31|900.51|0
1661214900000|2022-08-23 00:35:00|904.05|901.25|903.06|900.26|904.67|901.87|903.06|900.26|0
1661215200000|2022-08-23 00:40:00|903.3|900.5|902.18|899.38|903.3|900.5|902.06|899.26|0
1661215500000|2022-08-23 00:45:00|902.31|899.51|902.81|900.01|903.06|900.26|902.06|899.26|0
1661215800000|2022-08-23 00:50:00|902.56|899.76|898.59|895.79|902.56|899.76|898.59|895.79|0
1661216100000|2022-08-23 00:55:00|898.84|896.04|897.1|894.3|899.33|896.53|896.35|893.55|0
1661216400000|2022-08-23 01:00:00|897.35|894.55|895.86|893.06|897.59|894.79|895.86|893.06|0
1661216700000|2022-08-23 01:05:00|896.1|893.3|899.58|896.78|899.83|897.03|896.1|893.3|0
1661217000000|2022-08-23 01:10:00|899.7|896.9|899.58|896.78|899.83|897.03|897.96|895.16|0
1661217300000|2022-08-23 01:15:00|899.83|897.03|900.07|897.27|900.07|897.27|898.83|896.03|0
1661217600000|2022-08-23 01:20:00|899.94|897.14|901.93|899.13|902.8|900|899.83|897.03|0
1661217900000|2022-08-23 01:25:00|901.81|899.01|901.81|899.01|902.31|899.51|901.07|898.27|0
1661218200000|2022-08-23 01:30:00|901.93|899.13|902.55|899.75|902.55|899.75|901.06|898.26|0
1661218500000|2022-08-23 01:35:00|902.31|899.51|899.08|896.28|902.31|899.51|897.59|894.79|0
1661218800000|2022-08-23 01:40:00|899.57|896.77|898.83|896.03|899.82|897.02|898.09|895.29|0
1661219100000|2022-08-23 01:45:00|898.7|895.9|899.82|897.02|900.81|898.01|897.59|894.79|0
1661219400000|2022-08-23 01:50:00|900.07|897.27|898.83|896.03|900.07|897.27|897.84|895.04|0
1661219700000|2022-08-23 01:55:00|898.58|895.78|897.34|894.54|899.08|896.28|896.84|894.04|0
1661220000000|2022-08-23 02:00:00|897.84|895.04|899.08|896.28|899.32|896.52|897.83|895.03|0
1661220300000|2022-08-23 02:05:00|898.83|896.03|899.32|896.52|900.81|898.01|898.83|896.03|0
1661220600000|2022-08-23 02:10:00|899.07|896.27|899.07|896.27|899.57|896.77|898.58|895.78|0
1661220900000|2022-08-23 02:15:00|898.94|896.14|898.58|895.78|900.07|897.27|898.58|895.78|0
1661221200000|2022-08-23 02:20:00|898.7|895.9|899.32|896.52|899.57|896.77|897.83|895.03|0
1661221500000|2022-08-23 02:25:00|899.57|896.77|898.82|896.02|899.57|896.77|898.58|895.78|0
1661221800000|2022-08-23 02:30:00|898.58|895.78|899.07|896.27|899.07|896.27|898.33|895.53|0
1661222100000|2022-08-23 02:35:00|899.32|896.52|900.68|897.88|901.55|898.75|899.32|896.52|0
1661222400000|2022-08-23 02:40:00|900.81|898.01|900.06|897.26|900.81|898.01|900.06|897.26|0
1661222700000|2022-08-23 02:45:00|900.31|897.51|903.04|900.24|903.79|900.99|900.31|897.51|0
1661223000000|2022-08-23 02:50:00|903.54|900.74|903.04|900.24|904.03|901.23|902.54|899.74|0
1661223300000|2022-08-23 02:55:00|903.16|900.36|903.04|900.24|903.54|900.74|902.3|899.5|0
1661223600000|2022-08-23 03:00:00|903.29|900.49|902.05|899.25|904.03|901.23|901.8|899|0
1661223900000|2022-08-23 03:05:00|902.17|899.37|901.3|898.5|902.54|899.74|901.3|898.5|0
1661224200000|2022-08-23 03:10:00|901.55|898.75|902.79|899.99|902.79|899.99|901.3|898.5|0
1661224500000|2022-08-23 03:15:00|903.04|900.24|901.55|898.75|903.04|900.24|901.55|898.75|0
1661224800000|2022-08-23 03:20:00|901.8|899|902.54|899.74|902.79|899.99|901.67|898.87|0
1661225100000|2022-08-23 03:25:00|902.79|899.99|901.55|898.75|902.79|899.99|901.55|898.75|0
1661225400000|2022-08-23 03:30:00|901.8|899|901.3|898.5|901.8|899|900.55|897.75|0
1661225700000|2022-08-23 03:35:00|901.17|898.37|900.8|898|901.79|898.99|900.55|897.75|0
1661226000000|2022-08-23 03:40:00|901.05|898.25|900.3|897.5|901.05|898.25|900.3|897.5|0
1661226300000|2022-08-23 03:45:00|900.06|897.26|899.43|896.63|900.55|897.75|899.18|896.38|0
1661226600000|2022-08-23 03:50:00|899.56|896.76|899.31|896.51|899.81|897.01|899.06|896.26|0
1661226900000|2022-08-23 03:55:00|899.18|896.38|899.31|896.51|899.68|896.88|899.06|896.26|0
1661227200000|2022-08-23 04:00:00|899.56|896.76|899.68|896.88|900.55|897.75|899.31|896.51|0
1661227500000|2022-08-23 04:05:00|899.81|897.01|898.32|895.52|899.81|897.01|898.32|895.52|0
1661227800000|2022-08-23 04:10:00|898.56|895.76|898.31|895.51|898.81|896.01|898.19|895.39|0
1661228100000|2022-08-23 04:15:00|898.56|895.76|897.57|894.77|898.81|896.01|897.57|894.77|0
1661228400000|2022-08-23 04:20:00|897.82|895.02|897.82|895.02|898.07|895.27|897.57|894.77|0
1661228700000|2022-08-23 04:25:00|898.07|895.27|897.94|895.14|898.31|895.51|897.94|895.14|0
1661229000000|2022-08-23 04:30:00|897.82|895.02|898.81|896.01|899.06|896.26|897.82|895.02|0
1661229300000|2022-08-23 04:35:00|898.56|895.76|897.82|895.02|898.56|895.76|897.82|895.02|0
1661229600000|2022-08-23 04:40:00|897.57|894.77|897.57|894.77|897.57|894.77|897.07|894.27|0
1661229900000|2022-08-23 04:45:00|897.32|894.52|896.82|894.02|897.32|894.52|896.82|894.02|0
1661230200000|2022-08-23 04:50:00|895.83|893.03|896.32|893.52|896.82|894.02|895.83|893.03|0
1661230500000|2022-08-23 04:55:00|896.2|893.4|894.59|891.79|896.32|893.52|894.09|891.29|0
1661230800000|2022-08-23 05:00:00|894.84|892.04|893.71|890.91|895.58|892.78|893.35|890.55|0
1661231100000|2022-08-23 05:05:00|893.84|891.04|889.62|886.82|894.09|891.29|889.38|886.58|0
1661231400000|2022-08-23 05:10:00|889.87|887.07|889.87|887.07|891.11|888.31|889.13|886.33|0
1661231700000|2022-08-23 05:15:00|889.62|886.82|888.63|885.83|889.62|886.82|887.39|884.59|0
1661232000000|2022-08-23 05:20:00|888.38|885.58|888.13|885.33|888.88|886.08|887.14|884.34|0
1661232300000|2022-08-23 05:25:00|888.38|885.58|887.43|884.63|888.38|885.58|886.69|883.89|0
1661232600000|2022-08-23 05:30:00|887.68|884.88|884.95|882.15|887.93|885.13|884.71|881.91|0
1661232900000|2022-08-23 05:35:00|885.2|882.4|885.95|883.15|886.69|883.89|884.46|881.66|0
1661233200000|2022-08-23 05:40:00|886.19|883.39|888.92|886.12|889.42|886.62|885.94|883.14|0
1661233500000|2022-08-23 05:45:00|888.67|885.87|887.7|884.9|888.67|885.87|887.46|884.66|0
1661233800000|2022-08-23 05:50:00|887.46|884.66|888.45|885.65|888.94|886.14|887.21|884.41|0
1661234100000|2022-08-23 05:55:00|888.2|885.4|887.82|885.02|889.69|886.89|887.82|885.02|0
1661234400000|2022-08-23 06:00:00|887.95|885.15|890.93|888.13|891.42|888.62|887.95|885.15|0
1661234700000|2022-08-23 06:05:00|890.68|887.88|885.47|882.67|891.42|888.62|885.47|882.67|0
1661235000000|2022-08-23 06:10:00|885.72|882.92|878.28|875.48|886.46|883.66|877.78|874.98|0
1661235300000|2022-08-23 06:15:00|878.03|875.23|878.53|875.73|879.88|877.08|878.03|875.23|0
1661235600000|2022-08-23 06:20:00|878.28|875.48|877.09|874.29|878.77|875.97|875.48|872.68|0
1661235900000|2022-08-23 06:25:00|876.84|874.04|876.34|873.54|879.32|876.52|876.1|873.3|0
1661236200000|2022-08-23 06:30:00|875.85|873.05|875.62|872.82|878.08|875.28|875.13|872.33|0
1661236500000|2022-08-23 06:35:00|875.87|873.07|871.17|868.37|876.12|873.32|870.92|868.12|0
1661236800000|2022-08-23 06:40:00|871.41|868.61|876.37|873.57|876.37|873.57|871.41|868.61|0
1661237100000|2022-08-23 06:45:00|876.12|873.32|875.87|873.07|876.37|873.57|873.89|871.09|0
1661237400000|2022-08-23 06:50:00|876.12|873.32|877.85|875.05|878.22|875.42|876.12|873.32|0
1661237700000|2022-08-23 06:55:00|878.35|875.55|877.58|874.78|879.06|876.26|877.58|874.78|0
1661238000000|2022-08-23 07:00:00|878.32|875.52|883.28|880.48|883.77|880.97|877.45|874.65|0
1661238300000|2022-08-23 07:05:00|882.98|880.78|888.43|886.23|888.43|886.23|882.98|880.78|0
1661238600000|2022-08-23 07:10:00|889.17|886.97|886.4|884.2|889.92|887.72|885.9|883.7|0
1661238900000|2022-08-23 07:15:00|884.41|882.21|889.13|886.93|892.85|890.65|884.41|882.21|0
1661239200000|2022-08-23 07:20:00|889|886.8|895.33|893.13|895.57|893.37|889|886.8|0
1661239500000|2022-08-23 07:25:00|895.08|892.88|893.85|891.65|897.06|894.86|893.35|891.15|0
1661239800000|2022-08-23 07:30:00|896.33|894.13|890.99|888.79|896.58|894.38|890.37|888.17|0
1661240100000|2022-08-23 07:35:00|891.12|888.92|893.1|890.9|894.1|891.9|889.63|887.43|0
1661240400000|2022-08-23 07:40:00|893.72|891.52|899.3|897.1|899.55|897.35|893.72|891.52|0
1661240700000|2022-08-23 07:45:00|899.06|896.86|900.3|898.1|902.28|900.08|898.56|896.36|0
1661241000000|2022-08-23 07:50:00|900.54|898.34|900.79|898.59|901.04|898.84|898.31|896.11|0
1661241300000|2022-08-23 07:55:00|900.41|898.21|900.54|898.34|902.53|900.33|900.3|898.1|0
1661241600000|2022-08-23 08:00:00|901.04|898.84|904.76|902.56|905.01|902.81|900.79|898.59|0
1661241900000|2022-08-23 08:05:00|904.51|902.31|905.01|902.81|907|904.8|903.02|900.82|0
1661242200000|2022-08-23 08:10:00|905.26|903.06|905.73|903.53|908.98|906.78|905.01|902.81|0
1661242500000|2022-08-23 08:15:00|905.97|903.77|907.46|905.26|907.96|905.76|905.48|903.28|0
1661242800000|2022-08-23 08:20:00|907.21|905.01|905.72|903.52|907.96|905.76|904.35|902.15|0
1661243100000|2022-08-23 08:25:00|905.84|903.64|902.99|900.79|905.97|903.77|902.99|900.79|0
1661243400000|2022-08-23 08:30:00|902.74|900.54|905.23|903.03|905.47|903.27|901.75|899.55|0
1661243700000|2022-08-23 08:35:00|905.72|903.52|905.72|903.52|905.72|903.52|903.98|901.78|0
1661244000000|2022-08-23 08:40:00|906.09|903.89|904.48|902.28|906.72|904.52|904.48|902.28|0
1661244300000|2022-08-23 08:45:00|904.73|902.53|902.74|900.54|905.47|903.27|902.74|900.54|0
1661244600000|2022-08-23 08:50:00|902.49|900.29|902.49|900.29|903.24|901.04|902|899.8|0
1661244900000|2022-08-23 08:55:00|902.25|900.05|900.78|898.58|902.74|900.54|900.49|898.29|0
1661245200000|2022-08-23 09:00:00|900.53|898.33|900.28|898.08|901.39|899.19|899.54|897.34|0
1661245500000|2022-08-23 09:05:00|900.03|897.83|903.26|901.06|904|901.8|899.78|897.58|0
1661245800000|2022-08-23 09:10:00|903.01|900.81|900.77|898.57|903.26|901.06|900.77|898.57|0
1661246100000|2022-08-23 09:15:00|901.02|898.82|900.28|898.08|902.26|900.06|899.78|897.58|0
1661246400000|2022-08-23 09:20:00|900.03|897.83|899.28|897.08|900.64|898.44|899.28|897.08|0
1661246700000|2022-08-23 09:25:00|899.04|896.84|898.29|896.09|899.28|897.08|898.04|895.84|0
1661247000000|2022-08-23 09:30:00|898.04|895.84|898.29|896.09|899.28|897.08|898.04|895.84|0
1661247300000|2022-08-23 09:35:00|898.41|896.21|897.17|894.97|899.03|896.83|896.8|894.6|0
1661247600000|2022-08-23 09:40:00|897.05|894.85|898.54|896.34|898.54|896.34|897.05|894.85|0
1661247900000|2022-08-23 09:45:00|898.41|896.21|903|900.8|903.5|901.3|898.41|896.21|0
1661248200000|2022-08-23 09:50:00|903.12|900.92|903.75|901.55|904.24|902.04|902.51|900.31|0
1661248500000|2022-08-23 09:55:00|904|901.8|904.95|902.75|905.44|903.24|903.5|901.3|0
1661248800000|2022-08-23 10:00:00|904.7|902.5|902.96|900.76|904.95|902.75|902.96|900.76|0
1661249100000|2022-08-23 10:05:00|903.21|901.01|900.73|898.53|903.46|901.26|900.23|898.03|0
1661249400000|2022-08-23 10:10:00|900.97|898.77|900.48|898.28|900.97|898.77|899.24|897.04|0
1661249700000|2022-08-23 10:15:00|900.72|898.52|897.75|895.55|900.72|898.52|897.75|895.55|0
1661250000000|2022-08-23 10:20:00|897.5|895.3|895.28|893.08|897.5|895.3|895.04|892.84|0
1661250300000|2022-08-23 10:25:00|895.04|892.84|894.54|892.34|896.28|894.08|894.29|892.09|0
1661250600000|2022-08-23 10:30:00|894.79|892.59|895.03|892.83|897.52|895.32|894.79|892.59|0
1661250900000|2022-08-23 10:35:00|894.79|892.59|896.52|894.32|896.52|894.32|894.79|892.59|0
1661251200000|2022-08-23 10:40:00|896.77|894.57|902.73|900.53|902.73|900.53|896.77|894.57|0
1661251500000|2022-08-23 10:45:00|902.6|900.4|900.24|898.04|903.22|901.02|900.24|898.04|0
1661251800000|2022-08-23 10:50:00|900|897.8|900|897.8|900.49|898.29|898.51|896.31|0
1661252100000|2022-08-23 10:55:00|899.75|897.55|897.26|895.06|900.74|898.54|897.26|895.06|0
1661252400000|2022-08-23 11:00:00|897.02|894.82|896.27|894.07|899.62|897.42|896.02|893.82|0
1661252700000|2022-08-23 11:05:00|896.02|893.82|894.53|892.33|896.27|894.07|893.66|891.46|0
1661253000000|2022-08-23 11:10:00|894.29|892.09|895.53|893.33|895.53|893.33|893.04|890.84|0
1661253300000|2022-08-23 11:15:00|895.28|893.08|896.02|893.82|896.27|894.07|894.53|892.33|0
1661253600000|2022-08-23 11:20:00|896.27|894.07|896.52|894.32|897.51|895.31|896.02|893.82|0
1661253900000|2022-08-23 11:25:00|896.27|894.07|895.03|892.83|896.77|894.57|893.79|891.59|0
1661254200000|2022-08-23 11:30:00|895.28|893.08|895.03|892.83|897.26|895.06|895.03|892.83|0
1661254500000|2022-08-23 11:35:00|894.78|892.58|896.63|894.43|897.01|894.81|894.28|892.08|0
1661254800000|2022-08-23 11:40:00|896.76|894.56|896.02|893.82|896.76|894.56|895.64|893.44|0
1661255100000|2022-08-23 11:45:00|896.27|894.07|898.25|896.05|898.5|896.3|894.28|892.08|0
1661255400000|2022-08-23 11:50:00|898.12|895.92|900.24|898.04|901.97|899.77|897.01|894.81|0
1661255700000|2022-08-23 11:55:00|899.99|897.79|900.73|898.53|900.98|898.78|898.5|896.3|0
1661256000000|2022-08-23 12:00:00|900.98|898.78|900.73|898.53|901.23|899.03|898.99|896.79|0
1661256300000|2022-08-23 12:05:00|900.98|898.78|899.61|897.41|901.48|899.28|898.99|896.79|0
1661256600000|2022-08-23 12:10:00|899.49|897.29|898.25|896.05|899.74|897.54|897.5|895.3|0
1661256900000|2022-08-23 12:15:00|898.37|896.17|897.26|895.06|898.5|896.3|896.26|894.06|0
1661257200000|2022-08-23 12:20:00|897.5|895.3|895.77|893.57|898|895.8|894.28|892.08|0
1661257500000|2022-08-23 12:25:00|896.01|893.81|898|895.8|898|895.8|895.27|893.07|0
1661257800000|2022-08-23 12:30:00|898.49|896.29|896.01|893.81|898.99|896.79|893.78|891.58|0
1661258100000|2022-08-23 12:35:00|895.88|893.68|890.06|887.86|896.01|893.81|889.81|887.61|0
1661258400000|2022-08-23 12:40:00|890.3|888.1|892.29|890.09|893.78|891.58|890.06|887.86|0
1661258700000|2022-08-23 12:45:00|892.16|889.96|890.55|888.35|893.78|891.58|890.3|888.1|0
1661259000000|2022-08-23 12:50:00|890.3|888.1|891.54|889.34|892.04|889.84|888.81|886.61|0
1661259300000|2022-08-23 12:55:00|891.79|889.59|890.3|888.1|892.29|890.09|889.31|887.11|0
1661259600000|2022-08-23 13:00:00|890.42|888.22|885.52|883.32|890.55|888.35|885.27|883.07|0
1661259900000|2022-08-23 13:05:00|885.77|883.57|887.75|885.55|888.75|886.55|885.27|883.07|0
1661260200000|2022-08-23 13:10:00|888|885.8|888|885.8|888|885.8|885.77|883.57|0
1661260500000|2022-08-23 13:15:00|887.75|885.55|887.75|885.55|888|885.8|887.01|884.81|0
1661260800000|2022-08-23 13:20:00|887.5|885.3|890.73|888.53|891.23|889.03|887.01|884.81|0
1661261100000|2022-08-23 13:25:00|890.98|888.78|888.74|886.54|891.97|889.77|888|885.8|0
1661261400000|2022-08-23 13:30:00|888.5|886.3|895.24|893.04|896.73|894.53|887.75|885.55|0
1661261700000|2022-08-23 13:35:00|895.74|893.54|891.27|889.07|898.96|896.76|891.27|889.07|0
1661262000000|2022-08-23 13:40:00|891.02|888.82|884.07|881.87|894.74|892.54|883.82|881.62|0
1661262300000|2022-08-23 13:45:00|888.04|885.84|896.23|894.03|897.97|895.77|885.68|883.48|0
1661262600000|2022-08-23 13:50:00|897.22|895.02|901.18|898.98|904.72|902.52|896.23|894.03|0
1661262900000|2022-08-23 13:55:00|901.43|899.23|898.7|896.5|903.67|901.47|896.96|894.76|0
1661263200000|2022-08-23 14:00:00|898.57|896.37|894.73|892.53|903.17|900.97|893.98|891.78|0
1661263500000|2022-08-23 14:05:00|895.47|893.27|909.13|906.93|909.13|906.93|895.47|893.27|0
1661263800000|2022-08-23 14:10:00|908.88|906.68|911.61|909.41|913.85|911.65|908.38|906.18|0
1661264100000|2022-08-23 14:15:00|911.12|908.92|908.75|906.55|912.85|910.65|906.4|904.2|0
1661264400000|2022-08-23 14:20:00|908.63|906.43|907.64|905.44|912.11|909.91|907.39|905.19|0
1661264700000|2022-08-23 14:25:00|907.39|905.19|899.94|897.74|907.89|905.69|899.94|897.74|0
1661265000000|2022-08-23 14:30:00|900.19|897.99|906.89|904.69|908.38|906.18|898.94|896.74|0
1661265300000|2022-08-23 14:35:00|907.39|905.19|897.45|895.25|908.38|906.18|897.45|895.25|0
1661265600000|2022-08-23 14:40:00|897.21|895.01|899.17|896.97|900.41|898.21|894.72|892.52|0
1661265900000|2022-08-23 14:45:00|899.04|896.84|900.16|897.96|901.41|899.21|895.69|893.49|0
1661266200000|2022-08-23 14:50:00|900.41|898.21|893.46|891.26|902.9|900.7|892.47|890.27|0
1661266500000|2022-08-23 14:55:00|892.47|890.27|888.52|886.32|893.24|891.04|887.78|885.58|0
1661266800000|2022-08-23 15:00:00|888.77|886.57|884.7|882.5|890.01|887.81|880.34|878.14|0
1661267100000|2022-08-23 15:05:00|884.21|882.01|885.08|882.88|886.57|884.37|882.23|880.03|0
1661267400000|2022-08-23 15:10:00|884.83|882.63|889.55|887.35|890.04|887.84|884.34|882.14|0
1661267700000|2022-08-23 15:15:00|889.3|887.1|893.02|890.82|894.76|892.56|889.3|887.1|0
1661268000000|2022-08-23 15:20:00|892.77|890.57|892.28|890.08|894.76|892.56|890.79|888.59|0
1661268300000|2022-08-23 15:25:00|893.27|891.07|887.81|885.61|893.27|891.07|887.56|885.36|0
1661268600000|2022-08-23 15:30:00|888.06|885.86|889.55|887.35|891.78|889.58|887.81|885.61|0
1661268900000|2022-08-23 15:35:00|890.29|888.09|893.52|891.32|895|892.8|890.29|888.09|0
1661269200000|2022-08-23 15:40:00|893.76|891.56|889.54|887.34|894.26|892.06|887.31|885.11|0
1661269500000|2022-08-23 15:45:00|889.79|887.59|891.78|889.58|893.51|891.31|889.54|887.34|0
1661269800000|2022-08-23 15:50:00|892.02|889.82|891.03|888.83|894.26|892.06|889.29|887.09|0
1661270100000|2022-08-23 15:55:00|890.78|888.58|889.05|886.85|890.78|888.58|886.32|884.12|0
1661270400000|2022-08-23 16:00:00|889.29|887.09|885.57|883.37|889.66|887.46|883.59|881.39|0
1661270700000|2022-08-23 16:05:00|885.32|883.12|889.04|886.84|889.04|886.84|883.34|881.14|0
1661271000000|2022-08-23 16:10:00|889.29|887.09|886.81|884.61|889.29|887.09|886.07|883.87|0
1661271300000|2022-08-23 16:15:00|887.06|884.86|881.6|879.4|887.56|885.36|880.61|878.41|0
1661271600000|2022-08-23 16:20:00|881.85|879.65|878.62|876.42|882.1|879.9|877.63|875.43|0
1661271900000|2022-08-23 16:25:00|878.38|876.18|878.13|875.93|883.34|881.14|877.38|875.18|0
1661272200000|2022-08-23 16:30:00|877.88|875.68|882.84|880.64|882.84|880.64|877.88|875.68|0
1661272500000|2022-08-23 16:35:00|882.59|880.39|888.54|886.34|889.04|886.84|882.34|880.14|0
1661272800000|2022-08-23 16:40:00|888.3|886.1|889.16|886.96|890.28|888.08|887.3|885.1|0
1661273100000|2022-08-23 16:45:00|889.04|886.84|886.81|884.61|890.03|887.83|886.81|884.61|0
1661273400000|2022-08-23 16:50:00|886.56|884.36|889.04|886.84|890.03|887.83|886.18|883.98|0
1661273700000|2022-08-23 16:55:00|888.54|886.34|890.78|888.58|891.77|889.57|887.8|885.6|0
1661274000000|2022-08-23 17:00:00|890.53|888.33|891.02|888.82|892.26|890.06|889.53|887.33|0
1661274300000|2022-08-23 17:05:00|890.89|888.69|887.3|885.1|890.89|888.69|886.06|883.86|0
1661274600000|2022-08-23 17:10:00|887.05|884.85|889.04|886.84|889.04|886.84|884.32|882.12|0
1661274900000|2022-08-23 17:15:00|889.28|887.08|887.55|885.35|892.01|889.81|887.05|884.85|0
1661275200000|2022-08-23 17:20:00|887.3|885.1|885.56|883.36|889.78|887.58|885.31|883.11|0
1661275500000|2022-08-23 17:25:00|885.07|882.87|892.76|890.56|894.25|892.05|885.07|882.87|0
1661275800000|2022-08-23 17:30:00|893.01|890.81|895.24|893.04|895.49|893.29|893|890.8|0
1661276100000|2022-08-23 17:35:00|894.74|892.54|889.53|887.33|894.74|892.54|889.03|886.83|0
1661276400000|2022-08-23 17:40:00|889.78|887.58|888.54|886.34|891.51|889.31|887.79|885.59|0
1661276700000|2022-08-23 17:45:00|888.29|886.09|886.8|884.6|889.03|886.83|885.56|883.36|0
1661277000000|2022-08-23 17:50:00|886.3|884.1|883.08|880.88|886.3|884.1|880.6|878.4|0
1661277300000|2022-08-23 17:55:00|883.32|881.12|884.32|882.12|885.81|883.61|882.08|879.88|0
1661277600000|2022-08-23 18:00:00|884.07|881.87|883.08|880.88|884.07|881.87|881.59|879.39|0
1661277900000|2022-08-23 18:05:00|883.32|881.12|885.8|883.6|886.8|884.6|882.58|880.38|0
1661278200000|2022-08-23 18:10:00|885.56|883.36|885.06|882.86|886.05|883.85|883.07|880.87|0
1661278500000|2022-08-23 18:15:00|885.31|883.11|888.04|885.84|888.53|886.33|884.56|882.36|0
1661278800000|2022-08-23 18:20:00|888.28|886.08|891.76|889.56|891.76|889.56|887.79|885.59|0
1661279100000|2022-08-23 18:25:00|891.51|889.31|890.76|888.56|891.51|889.31|889.28|887.08|0
1661279400000|2022-08-23 18:30:00|891.01|888.81|887.54|885.34|891.76|889.56|887.04|884.84|0
1661279700000|2022-08-23 18:35:00|887.29|885.09|889.77|887.57|890.02|887.82|887.04|884.84|0
1661280000000|2022-08-23 18:40:00|889.39|887.19|890.02|887.82|892.25|890.05|887.54|885.34|0
1661280300000|2022-08-23 18:45:00|889.77|887.57|886.98|884.78|889.77|887.57|885.49|883.29|0
1661280600000|2022-08-23 18:50:00|886.73|884.53|884.74|882.54|886.98|884.78|884.24|882.04|0
1661280900000|2022-08-23 18:55:00|884.99|882.79|887.97|885.77|888.71|886.51|884.49|882.29|0
1661281200000|2022-08-23 19:00:00|887.72|885.52|891.19|888.99|892.19|889.99|887.47|885.27|0
1661281500000|2022-08-23 19:05:00|891.44|889.24|892.19|889.99|892.43|890.23|889.46|887.26|0
1661281800000|2022-08-23 19:10:00|891.94|889.74|889.45|887.25|893.18|890.98|888.96|886.76|0
1661282100000|2022-08-23 19:15:00|889.21|887.01|894.17|891.97|894.42|892.22|889.21|887.01|0
1661282400000|2022-08-23 19:20:00|894.42|892.22|890.2|888|894.42|892.22|889.95|887.75|0
1661282700000|2022-08-23 19:25:00|889.95|887.75|890.2|888|891.19|888.99|888.96|886.76|0
1661283000000|2022-08-23 19:30:00|890.45|888.25|889.45|887.25|891.44|889.24|887.47|885.27|0
1661283300000|2022-08-23 19:35:00|888.96|886.76|886.72|884.52|889.45|887.25|885.98|883.78|0
1661283600000|2022-08-23 19:40:00|886.47|884.27|889.7|887.5|891.69|889.49|886.47|884.27|0
1661283900000|2022-08-23 19:45:00|888.71|886.51|886.47|884.27|888.71|886.51|884.24|882.04|0
1661284200000|2022-08-23 19:50:00|886.22|884.02|885.33|883.13|886.47|884.27|881.26|879.06|0
1661284500000|2022-08-23 19:55:00|885.08|882.88|881.6|879.4|887.81|885.61|881.6|879.4|0
1661284800000|2022-08-23 20:00:00|884.08|881.88|880.61|878.41|885.32|883.12|880.12|877.92|0
1661285100000|2022-08-23 20:05:00|880.36|878.16|880.36|878.16|881.36|879.16|879.87|877.67|0
1661285400000|2022-08-23 20:10:00|880.61|878.41|881.35|879.15|881.6|879.4|880.11|877.91|0
1661285700000|2022-08-23 20:15:00|881.41|878.61|881.65|878.85|881.65|878.85|881.41|878.61|0
1661286000000|2022-08-23 20:20:00|881.9|879.1|882.15|879.35|882.65|879.85|881.9|879.1|0
1661286300000|2022-08-23 20:25:00|881.9|879.1|882.4|879.6|882.4|879.6|881.16|878.36|0
1661286600000|2022-08-23 20:30:00|882.27|879.47|881.16|878.36|882.27|879.47|881.16|878.36|0
1661286900000|2022-08-23 20:35:00|881.15|878.35|881.15|878.35|881.4|878.6|880.91|878.11|0
1661287200000|2022-08-23 20:40:00|881.4|878.6|880.66|877.86|881.4|878.6|880.66|877.86|0
1661287500000|2022-08-23 20:45:00|880.91|878.11|880.41|877.61|881.15|878.35|880.16|877.36|0
1661287800000|2022-08-23 20:50:00|880.66|877.86|881.15|878.35|881.15|878.35|880.16|877.36|0
1661288100000|2022-08-23 20:55:00|881.4|878.6|880.53|877.73|881.4|878.6|880.03|877.23|0
1661288400000|2022-08-23 21:00:00|880.67|877.87|880.81|878.01|880.81|878.01|880.56|877.76|0
1661288700000|2022-08-23 21:05:00|880.77|877.97|880.49|877.69|880.84|878.04|880.49|877.69|0
1661289000000|2022-08-23 21:10:00|880.59|877.79|880.52|877.72|880.63|877.83|880.23|877.43|0
1661289300000|2022-08-23 21:15:00|880.42|877.62|880.52|877.72|880.52|877.72|879.98|877.18|0
1661289600000|2022-08-23 21:20:00|880.59|877.79|880.63|877.83|880.63|877.83|880.59|877.79|0
1661289900000|2022-08-23 21:25:00|880.74|877.94|880.63|877.83|880.77|877.97|880.44|877.64|0
1661290200000|2022-08-23 21:30:00|880.59|877.79|880.44|877.64|880.59|877.79|880.37|877.57|0
1661290500000|2022-08-23 21:35:00|880.41|877.61|880.37|877.57|880.48|877.68|880.11|877.31|0
1661290800000|2022-08-23 21:40:00|880.41|877.61|880.41|877.61|880.41|877.61|880.41|877.61|0
1661291100000|2022-08-23 21:45:00|880.52|877.72|880.37|877.57|880.7|877.9|880.37|877.57|0
1661291400000|2022-08-23 21:50:00|880.11|877.31|880.11|877.31|880.11|877.31|880.11|877.31|0
1661291700000|2022-08-23 21:55:00|880.37|877.57|880.48|877.68|880.66|877.86|880.37|877.57|0
1661292000000|2022-08-23 22:00:00|879.28|876.48|882.01|879.21|882.63|879.83|879.28|876.48|0
1661292300000|2022-08-23 22:05:00|882.14|879.34|883.38|880.58|883.38|880.58|882.14|879.34|0
1661292600000|2022-08-23 22:10:00|883.49|880.69|882.88|880.08|883.87|881.07|882.88|880.08|0
1661292900000|2022-08-23 22:15:00|883.13|880.33|883.62|880.82|883.87|881.07|883.13|880.33|0
1661293200000|2022-08-23 22:20:00|883.37|880.57|883.37|880.57|883.87|881.07|883.13|880.33|0
1661293500000|2022-08-23 22:25:00|883.12|880.32|882.88|880.08|883.37|880.57|882.63|879.83|0
1661293800000|2022-08-23 22:30:00|883.37|880.57|881.64|878.84|883.62|880.82|881.64|878.84|0
1661294100000|2022-08-23 22:35:00|881.88|879.08|882.25|879.45|882.63|879.83|881.64|878.84|0
1661294400000|2022-08-23 22:40:00|882.38|879.58|883.37|880.57|883.37|880.57|882.38|879.58|0
1661294700000|2022-08-23 22:45:00|883.24|880.44|883.62|880.82|884.11|881.31|883.24|880.44|0
1661295000000|2022-08-23 22:50:00|883.74|880.94|883.62|880.82|883.87|881.07|883.37|880.57|0
1661295300000|2022-08-23 22:55:00|883.49|880.69|883.37|880.57|883.49|880.69|883.12|880.32|0
1661295600000|2022-08-23 23:00:00|883.62|880.82|883.86|881.06|884.61|881.81|883.37|880.57|0
1661295900000|2022-08-23 23:05:00|883.98|881.18|884.86|882.06|885.1|882.3|883.98|881.18|0
1661296200000|2022-08-23 23:10:00|884.61|881.81|884.36|881.56|884.61|881.81|883.86|881.06|0
1661296500000|2022-08-23 23:15:00|884.48|881.68|884.85|882.05|885.1|882.3|884.36|881.56|0
1661296800000|2022-08-23 23:20:00|884.73|881.93|885.1|882.3|885.35|882.55|884.61|881.81|0
1661297100000|2022-08-23 23:25:00|884.85|882.05|883.86|881.06|885.1|882.3|883.86|881.06|0
1661297400000|2022-08-23 23:30:00|883.73|880.93|882.37|879.57|883.73|880.93|881.63|878.83|0
1661297700000|2022-08-23 23:35:00|882.12|879.32|882.74|879.94|882.99|880.19|881.88|879.08|0
1661298000000|2022-08-23 23:40:00|882.87|880.07|882.37|879.57|882.87|880.07|881.63|878.83|0
1661298300000|2022-08-23 23:45:00|882.24|879.44|882.37|879.57|882.37|879.57|881.38|878.58|0
1661298600000|2022-08-23 23:50:00|882.62|879.82|880.38|877.58|882.62|879.82|880.14|877.34|0
1661298900000|2022-08-23 23:55:00|880.14|877.34|881.38|878.58|881.38|878.58|880.14|877.34|0
1661299200000|2022-08-24 00:00:00|881.62|878.82|882.12|879.32|883.86|881.06|879.89|877.09|0
1661299500000|2022-08-24 00:05:00|882.24|879.44|882.24|879.44|883.11|880.31|881.25|878.45|0
1661299800000|2022-08-24 00:10:00|882.12|879.32|881.99|879.19|882.37|879.57|879.89|877.09|0
1661300100000|2022-08-24 00:15:00|881.87|879.07|881.87|879.07|883.11|880.31|880.63|877.83|0
1661300400000|2022-08-24 00:20:00|881.74|878.94|880.13|877.33|882.12|879.32|880.13|877.33|0
1661300700000|2022-08-24 00:25:00|880.38|877.58|880.88|878.08|881.12|878.32|880.13|877.33|0
1661301000000|2022-08-24 00:30:00|880.75|877.95|880.5|877.7|882.36|879.56|880.38|877.58|0
1661301300000|2022-08-24 00:35:00|880.38|877.58|878.39|875.59|880.63|877.83|878.39|875.59|0
1661301600000|2022-08-24 00:40:00|878.51|875.71|877.65|874.85|879.39|876.59|877.65|874.85|0
1661301900000|2022-08-24 00:45:00|877.9|875.1|879.88|877.08|880.13|877.33|877.9|875.1|0
1661302200000|2022-08-24 00:50:00|880|877.2|880.13|877.33|880.13|877.33|879.38|876.58|0
1661302500000|2022-08-24 00:55:00|880|877.2|879.14|876.34|880.87|878.07|879.14|876.34|0
1661302800000|2022-08-24 01:00:00|878.89|876.09|878.39|875.59|879.38|876.58|878.14|875.34|0
1661303100000|2022-08-24 01:05:00|878.64|875.84|878.39|875.59|879.01|876.21|877.65|874.85|0
1661303400000|2022-08-24 01:10:00|878.14|875.34|878.14|875.34|878.89|876.09|877.65|874.85|0
1661303700000|2022-08-24 01:15:00|878.64|875.84|878.89|876.09|879.75|876.95|878.64|875.84|0
1661304000000|2022-08-24 01:20:00|878.64|875.84|878.64|875.84|879.13|876.33|878.14|875.34|0
1661304300000|2022-08-24 01:25:00|878.88|876.08|877.64|874.84|879.38|876.58|877.64|874.84|0
1661304600000|2022-08-24 01:30:00|877.89|875.09|877.89|875.09|878.14|875.34|877.64|874.84|0
1661304900000|2022-08-24 01:35:00|877.64|874.84|878.88|876.08|878.88|876.08|877.64|874.84|0
1661305200000|2022-08-24 01:40:00|878.63|875.83|874.91|872.11|878.63|875.83|873.92|871.12|0
1661305500000|2022-08-24 01:45:00|874.67|871.87|871.94|869.14|875.16|872.36|871.44|868.64|0
1661305800000|2022-08-24 01:50:00|872.06|869.26|871.44|868.64|872.18|869.38|868.47|865.67|0
1661306100000|2022-08-24 01:55:00|871.19|868.39|871.69|868.89|872.18|869.38|869.46|866.66|0
1661306400000|2022-08-24 02:00:00|871.94|869.14|872.93|870.13|873.17|870.37|871.44|868.64|0
1661306700000|2022-08-24 02:05:00|873.05|870.25|871.44|868.64|873.17|870.37|871.44|868.64|0
1661307000000|2022-08-24 02:10:00|871.69|868.89|871.19|868.39|871.69|868.89|869.7|866.9|0
1661307300000|2022-08-24 02:15:00|871.44|868.64|872.18|869.38|872.43|869.63|871.06|868.26|0
1661307600000|2022-08-24 02:20:00|872.43|869.63|872.43|869.63|873.17|870.37|871.19|868.39|0
1661307900000|2022-08-24 02:25:00|872.3|869.5|872.18|869.38|872.92|870.12|872.18|869.38|0
1661308200000|2022-08-24 02:30:00|871.93|869.13|871.43|868.63|871.93|869.13|870.2|867.4|0
1661308500000|2022-08-24 02:35:00|871.19|868.39|869.45|866.65|871.19|868.39|868.95|866.15|0
1661308800000|2022-08-24 02:40:00|869.7|866.9|867.22|864.42|870.19|867.39|867.22|864.42|0
1661309100000|2022-08-24 02:45:00|867.47|864.67|867.47|864.67|868.95|866.15|866.72|863.92|0
1661309400000|2022-08-24 02:50:00|867.71|864.91|867.71|864.91|868.21|865.41|867.22|864.42|0
1661309700000|2022-08-24 02:55:00|867.96|865.16|868.46|865.66|868.7|865.9|866.97|864.17|0
1661310000000|2022-08-24 03:00:00|868.33|865.53|867.96|865.16|868.95|866.15|867.71|864.91|0
1661310300000|2022-08-24 03:05:00|868.08|865.28|868.57|865.77|869.69|866.89|867.96|865.16|0
1661310600000|2022-08-24 03:10:00|868.7|865.9|869.2|866.4|869.45|866.65|868.45|865.65|0
1661310900000|2022-08-24 03:15:00|868.95|866.15|868.95|866.15|869.45|866.65|868.7|865.9|0
1661311200000|2022-08-24 03:20:00|869.07|866.27|868.45|865.65|869.44|866.64|867.58|864.78|0
1661311500000|2022-08-24 03:25:00|868.2|865.4|868.2|865.4|868.45|865.65|867.46|864.66|0
1661311800000|2022-08-24 03:30:00|867.96|865.16|869.19|866.39|869.69|866.89|867.96|865.16|0
1661312100000|2022-08-24 03:35:00|869.31|866.51|869.19|866.39|869.44|866.64|868.7|865.9|0
1661312400000|2022-08-24 03:40:00|869.44|866.64|868.95|866.15|869.69|866.89|868.95|866.15|0
1661312700000|2022-08-24 03:45:00|869.19|866.39|868.7|865.9|869.44|866.64|868.45|865.65|0
1661313000000|2022-08-24 03:50:00|868.57|865.77|869.44|866.64|869.69|866.89|868.2|865.4|0
1661313300000|2022-08-24 03:55:00|869.19|866.39|868.7|865.9|869.19|866.39|868.7|865.9|0
1661313600000|2022-08-24 04:00:00|868.45|865.65|867.95|865.15|868.45|865.65|867.7|864.9|0
1661313900000|2022-08-24 04:05:00|867.7|864.9|867.7|864.9|868.45|865.65|867.45|864.65|0
1661314200000|2022-08-24 04:10:00|867.21|864.41|866.96|864.16|867.21|864.41|866.21|863.41|0
1661314500000|2022-08-24 04:15:00|867.21|864.41|868.44|865.64|868.69|865.89|866.96|864.16|0
1661314800000|2022-08-24 04:20:00|868.69|865.89|869.44|866.64|869.93|867.13|868.69|865.89|0
1661315100000|2022-08-24 04:25:00|869.68|866.88|869.44|866.64|869.93|867.13|869.19|866.39|0
1661315400000|2022-08-24 04:30:00|869.19|866.39|869.43|866.63|869.68|866.88|869.19|866.39|0
1661315700000|2022-08-24 04:35:00|869.68|866.88|869.98|867.18|870.34|867.54|868.74|865.94|0
1661316000000|2022-08-24 04:40:00|869.73|866.93|871.96|869.16|871.96|869.16|869.48|866.68|0
1661316300000|2022-08-24 04:45:00|871.71|868.91|872.95|870.15|872.95|870.15|871.46|868.66|0
1661316600000|2022-08-24 04:50:00|872.82|870.02|876.67|873.87|876.92|874.12|872.82|870.02|0
1661316900000|2022-08-24 04:55:00|876.92|874.12|877.16|874.36|878.41|875.61|876.42|873.62|0
1661317200000|2022-08-24 05:00:00|877.41|874.61|876.67|873.87|877.91|875.11|876.67|873.87|0
1661317500000|2022-08-24 05:05:00|876.92|874.12|876.17|873.37|877.66|874.86|875.92|873.12|0
1661317800000|2022-08-24 05:10:00|876.04|873.24|875.92|873.12|876.91|874.11|875.68|872.88|0
1661318100000|2022-08-24 05:15:00|876.04|873.24|875.18|872.38|876.67|873.87|874.93|872.13|0
1661318400000|2022-08-24 05:20:00|874.93|872.13|875.43|872.63|876.42|873.62|874.93|872.13|0
1661318700000|2022-08-24 05:25:00|875.67|872.87|876.91|874.11|876.91|874.11|875.18|872.38|0
1661319000000|2022-08-24 05:30:00|876.66|873.86|877.66|874.86|878.65|875.85|876.17|873.37|0
1661319300000|2022-08-24 05:35:00|877.9|875.1|878.15|875.35|878.65|875.85|877.41|874.61|0
1661319600000|2022-08-24 05:40:00|878.4|875.6|878.4|875.6|878.4|875.6|877.41|874.61|0
1661319900000|2022-08-24 05:45:00|878.15|875.35|878.02|875.22|879.39|876.59|877.65|874.85|0
1661320200000|2022-08-24 05:50:00|878.15|875.35|876.66|873.86|878.4|875.6|876.66|873.86|0
1661320500000|2022-08-24 05:55:00|876.78|873.98|877.28|874.48|877.65|874.85|876.66|873.86|0
1661320800000|2022-08-24 06:00:00|877.4|874.6|879.64|876.84|879.88|877.08|877.16|874.36|0
1661321100000|2022-08-24 06:05:00|879.88|877.08|881.87|879.07|881.87|879.07|879.64|876.84|0
1661321400000|2022-08-24 06:10:00|881.62|878.82|879.14|876.34|881.62|878.82|878.89|876.09|0
1661321700000|2022-08-24 06:15:00|879.51|876.71|877.65|874.85|879.63|876.83|877.65|874.85|0
1661322000000|2022-08-24 06:20:00|877.52|874.72|875.42|872.62|877.65|874.85|874.3|871.5|0
1661322300000|2022-08-24 06:25:00|875.54|872.74|875.17|872.37|876.16|873.36|874.92|872.12|0
1661322600000|2022-08-24 06:30:00|874.92|872.12|874.42|871.62|875.42|872.62|873.18|870.38|0
1661322900000|2022-08-24 06:35:00|874.92|872.12|877.02|874.22|877.15|874.35|874.42|871.62|0
1661323200000|2022-08-24 06:40:00|876.9|874.1|876.28|873.48|877.4|874.6|875.29|872.49|0
1661323500000|2022-08-24 06:45:00|876.41|873.61|875.17|872.37|877.15|874.35|875.17|872.37|0
1661323800000|2022-08-24 06:50:00|875.04|872.24|877.15|874.35|877.27|874.47|874.17|871.37|0
1661324100000|2022-08-24 06:55:00|876.9|874.1|877.15|874.35|878.64|875.84|876.9|874.1|0
1661324400000|2022-08-24 07:00:00|876.4|873.6|880.12|877.32|881.37|878.57|874.67|871.87|0
1661324700000|2022-08-24 07:05:00|880.32|878.12|878.7|876.5|881.31|879.11|878.34|876.14|0
1661325000000|2022-08-24 07:10:00|878.83|876.63|879.94|877.74|884.04|881.84|877.59|875.39|0
1661325300000|2022-08-24 07:15:00|879.58|877.38|875.97|873.77|880.07|877.87|875.72|873.52|0
1661325600000|2022-08-24 07:20:00|875.85|873.65|872.5|870.3|875.85|873.65|871.14|868.94|0
1661325900000|2022-08-24 07:25:00|872.13|869.93|870.02|867.82|872.25|870.05|868.91|866.71|0
1661326200000|2022-08-24 07:30:00|870.15|867.95|864.45|862.25|870.15|867.95|863.45|861.25|0
1661326500000|2022-08-24 07:35:00|864.69|862.49|870.89|868.69|870.89|868.69|864.2|862|0
1661326800000|2022-08-24 07:40:00|871.14|868.94|871.39|869.19|873.24|871.04|870.15|867.95|0
1661327100000|2022-08-24 07:45:00|871.26|869.06|873.74|871.54|874.61|872.41|870.15|867.95|0
1661327400000|2022-08-24 07:50:00|873.62|871.42|873.12|870.92|873.62|871.42|870.76|868.56|0
1661327700000|2022-08-24 07:55:00|872.87|870.67|871.26|869.06|873.12|870.92|869.15|866.95|0
1661328000000|2022-08-24 08:00:00|871.38|869.18|874.36|872.16|875.47|873.27|870.39|868.19|0
1661328300000|2022-08-24 08:05:00|874.23|872.03|876.46|874.26|876.84|874.64|873.86|871.66|0
1661328600000|2022-08-24 08:10:00|876.59|874.39|879.32|877.12|879.32|877.12|875.6|873.4|0
1661328900000|2022-08-24 08:15:00|879.07|876.87|879.32|877.12|879.57|877.37|876.84|874.64|0
1661329200000|2022-08-24 08:20:00|879.57|877.37|880.56|878.36|880.81|878.61|878.45|876.25|0
1661329500000|2022-08-24 08:25:00|880.43|878.23|880.06|877.86|881.3|879.1|879.81|877.61|0
1661329800000|2022-08-24 08:30:00|879.81|877.61|885.39|883.19|887.5|885.3|879.81|877.61|0
1661330100000|2022-08-24 08:35:00|885.27|883.07|884.28|882.08|887.26|885.06|884.28|882.08|0
1661330400000|2022-08-24 08:40:00|884.53|882.33|882.29|880.09|885.27|883.07|881.67|879.47|0
1661330700000|2022-08-24 08:45:00|882.04|879.84|885.52|883.32|885.52|883.32|881.92|879.72|0
1661331000000|2022-08-24 08:50:00|885.39|883.19|884.52|882.32|885.39|883.19|882.79|880.59|0
1661331300000|2022-08-24 08:55:00|884.77|882.57|885.76|883.56|886.01|883.81|883.15|880.95|0
1661331600000|2022-08-24 09:00:00|885.52|883.32|886.51|884.31|887.5|885.3|885.14|882.94|0
1661331900000|2022-08-24 09:05:00|886.38|884.18|886.76|884.56|886.76|884.56|883.78|881.58|0
1661332200000|2022-08-24 09:10:00|887|884.8|885.02|882.82|887.25|885.05|885.02|882.82|0
1661332500000|2022-08-24 09:15:00|885.14|882.94|883.78|881.58|885.27|883.07|883.15|880.95|0
1661332800000|2022-08-24 09:20:00|883.65|881.45|883.53|881.33|884.39|882.19|883.15|880.95|0
1661333100000|2022-08-24 09:25:00|883.4|881.2|882.29|880.09|883.78|881.58|882.29|880.09|0
1661333400000|2022-08-24 09:30:00|882.41|880.21|880.05|877.85|882.53|880.33|879.06|876.86|0
1661333700000|2022-08-24 09:35:00|879.56|877.36|879.56|877.36|880.55|878.35|879.06|876.86|0
1661334000000|2022-08-24 09:40:00|879.8|877.6|881.41|879.21|882.28|880.08|879.8|877.6|0
1661334300000|2022-08-24 09:45:00|881.54|879.34|880.05|877.85|881.79|879.59|879.67|877.47|0
1661334600000|2022-08-24 09:50:00|879.8|877.6|880.17|877.97|881.04|878.84|878.56|876.36|0
1661334900000|2022-08-24 09:55:00|880.3|878.1|879.42|877.22|881.04|878.84|878.56|876.36|0
1661335200000|2022-08-24 10:00:00|879.8|877.6|880.17|877.97|880.55|878.35|879.06|876.86|0
1661335500000|2022-08-24 10:05:00|880.05|877.85|881.79|879.59|882.28|880.08|879.55|877.35|0
1661335800000|2022-08-24 10:10:00|882.03|879.83|882.03|879.83|882.28|880.08|880.79|878.59|0
1661336100000|2022-08-24 10:15:00|882.28|880.08|881.29|879.09|882.28|880.08|880.54|878.34|0
1661336400000|2022-08-24 10:20:00|881.54|879.34|882.28|880.08|883.27|881.07|880.54|878.34|0
1661336700000|2022-08-24 10:25:00|882.03|879.83|881.9|879.7|882.28|880.08|879.55|877.35|0
1661337000000|2022-08-24 10:30:00|881.78|879.58|882.28|880.08|882.4|880.2|880.29|878.09|0
1661337300000|2022-08-24 10:35:00|882.15|879.95|881.78|879.58|883.52|881.32|881.78|879.58|0
1661337600000|2022-08-24 10:40:00|881.53|879.33|881.78|879.58|882.03|879.83|878.56|876.36|0
1661337900000|2022-08-24 10:45:00|882.03|879.83|879.79|877.59|882.03|879.83|879.42|877.22|0
1661338200000|2022-08-24 10:50:00|880.04|877.84|878.55|876.35|880.16|877.96|878.31|876.11|0
1661338500000|2022-08-24 10:55:00|878.31|876.11|878.55|876.35|879.05|876.85|877.31|875.11|0
1661338800000|2022-08-24 11:00:00|878.8|876.6|880.54|878.34|880.54|878.34|878.06|875.86|0
1661339100000|2022-08-24 11:05:00|880.41|878.21|881.9|879.7|882.03|879.83|879.17|876.97|0
1661339400000|2022-08-24 11:10:00|882.03|879.83|883.51|881.31|884.01|881.81|882.03|879.83|0
1661339700000|2022-08-24 11:15:00|884.01|881.81|883.26|881.06|884.26|882.06|882.27|880.07|0
1661340000000|2022-08-24 11:20:00|883.14|880.94|883.51|881.31|884.75|882.55|882.27|880.07|0
1661340300000|2022-08-24 11:25:00|883.26|881.06|885.25|883.05|885.25|883.05|881.78|879.58|0
1661340600000|2022-08-24 11:30:00|885.12|882.92|884.26|882.06|886.49|884.29|884.01|881.81|0
1661340900000|2022-08-24 11:35:00|884.01|881.81|885.25|883.05|886.24|884.04|883.26|881.06|0
1661341200000|2022-08-24 11:40:00|885.5|883.3|886.74|884.54|886.98|884.78|884.37|882.17|0
1661341500000|2022-08-24 11:45:00|886.49|884.29|889.96|887.76|890.21|888.01|886.24|884.04|0
1661341800000|2022-08-24 11:50:00|890.21|888.01|891.2|889|891.45|889.25|888.97|886.77|0
1661342100000|2022-08-24 11:55:00|891.45|889.25|889.88|887.68|891.7|889.5|889.14|886.94|0
1661342400000|2022-08-24 12:00:00|890.13|887.93|893.36|891.16|893.86|891.66|889.88|887.68|0
1661342700000|2022-08-24 12:05:00|893.11|890.91|891.62|889.42|893.61|891.41|891.12|888.92|0
1661343000000|2022-08-24 12:10:00|891.37|889.17|892.12|889.92|892.12|889.92|890.13|887.93|0
1661343300000|2022-08-24 12:15:00|891.99|889.79|890.63|888.43|893.61|891.41|890.38|888.18|0
1661343600000|2022-08-24 12:20:00|890.74|888.54|889.63|887.43|890.87|888.67|888.14|885.94|0
1661343900000|2022-08-24 12:25:00|889.75|887.55|889.25|887.05|891.24|889.04|888.89|886.69|0
1661344200000|2022-08-24 12:30:00|888.76|886.56|888.89|886.69|890.74|888.54|887.4|885.2|0
1661344500000|2022-08-24 12:35:00|888.64|886.44|885.66|883.46|888.64|886.44|885.16|882.96|0
1661344800000|2022-08-24 12:40:00|885.41|883.21|884.41|882.21|885.66|883.46|882.18|879.98|0
1661345100000|2022-08-24 12:45:00|883.92|881.72|883.67|881.47|883.92|881.72|880.94|878.74|0
1661345400000|2022-08-24 12:50:00|883.42|881.22|885.41|883.21|885.9|883.7|882.43|880.23|0
1661345700000|2022-08-24 12:55:00|885.16|882.96|885.65|883.45|886.9|884.7|884.91|882.71|0
1661346000000|2022-08-24 13:00:00|885.9|883.7|882.92|880.72|885.9|883.7|882.92|880.72|0
1661346300000|2022-08-24 13:05:00|883.42|881.22|884.66|882.46|885.4|883.2|882.67|880.47|0
1661346600000|2022-08-24 13:10:00|884.91|882.71|882.67|880.47|885.4|883.2|881.93|879.73|0
1661346900000|2022-08-24 13:15:00|882.42|880.22|881.93|879.73|882.67|880.47|881.18|878.98|0
1661347200000|2022-08-24 13:20:00|881.68|879.48|881.68|879.48|882.67|880.47|880.93|878.73|0
1661347500000|2022-08-24 13:25:00|881.18|878.98|880.44|878.24|882.17|879.97|879.2|877|0
1661347800000|2022-08-24 13:30:00|880.93|878.73|874.23|872.03|881.43|879.23|874.23|872.03|0
1661348100000|2022-08-24 13:35:00|873.73|871.53|881.68|879.48|882.17|879.97|873.73|871.53|0
1661348400000|2022-08-24 13:40:00|882.42|880.22|884.66|882.46|885.65|883.45|879.19|876.99|0
1661348700000|2022-08-24 13:45:00|884.41|882.21|881.39|879.19|885.9|883.7|880.68|878.48|0
1661349000000|2022-08-24 13:50:00|881.64|879.44|881.14|878.94|885.11|882.91|880.64|878.44|0
1661349300000|2022-08-24 13:55:00|880.89|878.69|881.75|879.55|883.13|880.93|878.9|876.7|0
1661349600000|2022-08-24 14:00:00|882.13|879.93|879.15|876.95|887.1|884.9|878.65|876.45|0
1661349900000|2022-08-24 14:05:00|879.4|877.2|883.12|880.92|885.61|883.41|878.16|875.96|0
1661350200000|2022-08-24 14:10:00|882.88|880.68|885.48|883.28|887.1|884.9|882.88|880.68|0
1661350500000|2022-08-24 14:15:00|885.86|883.66|892.31|890.11|892.31|890.11|883.87|881.67|0
1661350800000|2022-08-24 14:20:00|892.56|890.36|891.57|889.37|894.05|891.85|889.83|887.63|0
1661351100000|2022-08-24 14:25:00|891.82|889.62|891.55|889.35|895.28|893.08|891.07|888.87|0
1661351400000|2022-08-24 14:30:00|891.8|889.6|891.55|889.35|894.03|891.83|887.82|885.62|0
1661351700000|2022-08-24 14:35:00|891.8|889.6|888.32|886.12|894.03|891.83|887.08|884.88|0
1661352000000|2022-08-24 14:40:00|888.07|885.87|885.83|883.63|888.07|885.87|883.6|881.4|0
1661352300000|2022-08-24 14:45:00|886.08|883.88|888.81|886.61|888.81|886.61|884.34|882.14|0
1661352600000|2022-08-24 14:50:00|888.57|886.37|889.56|887.36|891.55|889.35|887.08|884.88|0
1661352900000|2022-08-24 14:55:00|889.06|886.86|890.06|887.86|892.79|890.59|888.07|885.87|0
1661353200000|2022-08-24 15:00:00|890.3|888.1|891.05|888.85|892.79|890.59|889.31|887.11|0
1661353500000|2022-08-24 15:05:00|890.8|888.6|891.79|889.59|893.29|891.09|889.06|886.86|0
1661353800000|2022-08-24 15:10:00|892.04|889.84|899.5|897.3|899.5|897.3|890.55|888.35|0
1661354100000|2022-08-24 15:15:00|900|897.8|901|898.8|904.98|902.78|900|897.8|0
1661354400000|2022-08-24 15:20:00|901.25|899.05|902.49|900.29|903.24|901.04|900.5|898.3|0
1661354700000|2022-08-24 15:25:00|902.74|900.54|903.24|901.04|904.73|902.53|901.99|899.79|0
1661355000000|2022-08-24 15:30:00|903.49|901.29|902.71|900.51|905.95|903.75|901.97|899.77|0
1661355300000|2022-08-24 15:35:00|902.46|900.26|903.21|901.01|903.71|901.51|901.47|899.27|0
1661355600000|2022-08-24 15:40:00|902.96|900.76|904.95|902.75|904.95|902.75|902.46|900.26|0
1661355900000|2022-08-24 15:45:00|905.2|903|905.94|903.74|907.19|904.99|905.2|903|0
1661356200000|2022-08-24 15:50:00|905.69|903.49|908.93|906.73|909.67|907.47|905.69|903.49|0
1661356500000|2022-08-24 15:55:00|909.67|907.47|905.94|903.74|910.17|907.97|905.94|903.74|0
1661356800000|2022-08-24 16:00:00|906.44|904.24|907.68|905.48|908.43|906.23|905.2|903|0
1661357100000|2022-08-24 16:05:00|907.93|905.73|907.68|905.48|908.93|906.73|906.44|904.24|0
1661357400000|2022-08-24 16:10:00|907.93|905.73|906.92|904.72|908.93|906.73|906.17|903.97|0
1661357700000|2022-08-24 16:15:00|906.67|904.47|906.17|903.97|908.66|906.46|906.17|903.97|0
1661358000000|2022-08-24 16:20:00|905.93|903.73|903.94|901.74|906.17|903.97|903.69|901.49|0
1661358300000|2022-08-24 16:25:00|904.18|901.98|903.19|900.99|905.18|902.98|902.44|900.24|0
1661358600000|2022-08-24 16:30:00|902.94|900.74|901.7|899.5|902.94|900.74|900.2|898|0
1661358900000|2022-08-24 16:35:00|901.82|899.62|896.47|894.27|901.82|899.62|895.23|893.03|0
1661359200000|2022-08-24 16:40:00|896.72|894.52|889.27|887.07|897.72|895.52|887.53|885.33|0
1661359500000|2022-08-24 16:45:00|889.51|887.31|890.01|887.81|892|889.8|888.52|886.32|0
1661359800000|2022-08-24 16:50:00|889.76|887.56|888.52|886.32|890.01|887.81|887.03|884.83|0
1661360100000|2022-08-24 16:55:00|888.27|886.07|889.53|887.33|889.78|887.58|887.77|885.57|0
1661360400000|2022-08-24 17:00:00|889.78|887.58|888.29|886.09|890.52|888.32|887.79|885.59|0
1661360700000|2022-08-24 17:05:00|888.53|886.33|893.75|891.55|894|891.8|888.29|886.09|0
1661361000000|2022-08-24 17:10:00|894|891.8|891.76|889.56|894.25|892.05|891.27|889.07|0
1661361300000|2022-08-24 17:15:00|892.01|889.81|890.27|888.07|893.5|891.3|890.27|888.07|0
1661361600000|2022-08-24 17:20:00|890.02|887.82|887.91|885.71|891.02|888.82|887.91|885.71|0
1661361900000|2022-08-24 17:25:00|888.04|885.84|885.05|882.85|888.78|886.58|884.31|882.11|0
1661362200000|2022-08-24 17:30:00|884.8|882.6|885.3|883.1|887.29|885.09|884.06|881.86|0
1661362500000|2022-08-24 17:35:00|885.05|882.85|887.29|885.09|887.29|885.09|884.8|882.6|0
1661362800000|2022-08-24 17:40:00|887.04|884.84|887.29|885.09|887.54|885.34|885.05|882.85|0
1661363100000|2022-08-24 17:45:00|887.04|884.84|888.28|886.08|889.28|887.08|886.54|884.34|0
1661363400000|2022-08-24 17:50:00|888.03|885.83|888.03|885.83|890.02|887.82|888.03|885.83|0
1661363700000|2022-08-24 17:55:00|887.78|885.58|889.77|887.57|889.77|887.57|887.29|885.09|0
1661364000000|2022-08-24 18:00:00|890.27|888.07|891.01|888.81|891.76|889.56|888.53|886.33|0
1661364300000|2022-08-24 18:05:00|890.76|888.56|892.26|890.06|893|890.8|888.53|886.33|0
1661364600000|2022-08-24 18:10:00|892.5|890.3|891.23|889.03|893|890.8|890.98|888.78|0
1661364900000|2022-08-24 18:15:00|891.48|889.28|891.23|889.03|891.72|889.52|889.98|887.78|0
1661365200000|2022-08-24 18:20:00|891.48|889.28|892.97|890.77|893.21|891.01|889.24|887.04|0
1661365500000|2022-08-24 18:25:00|892.72|890.52|891.72|889.52|893.21|891.01|891.23|889.03|0
1661365800000|2022-08-24 18:30:00|891.97|889.77|887.99|885.79|892.22|890.02|887.25|885.05|0
1661366100000|2022-08-24 18:35:00|887.74|885.54|889.73|887.53|889.73|887.53|887|884.8|0
1661366400000|2022-08-24 18:40:00|889.98|887.78|889.24|887.04|890.98|888.78|888.74|886.54|0
1661366700000|2022-08-24 18:45:00|888.99|886.79|888.24|886.04|889.48|887.28|886.25|884.05|0
1661367000000|2022-08-24 18:50:00|888.61|886.41|890.94|888.74|891.19|888.99|887.74|885.54|0
1661367300000|2022-08-24 18:55:00|891.44|889.24|892.93|890.73|893.43|891.23|890.44|888.24|0
1661367600000|2022-08-24 19:00:00|892.68|890.48|893.92|891.72|893.92|891.72|891.44|889.24|0
1661367900000|2022-08-24 19:05:00|894.17|891.97|897.16|894.96|897.9|895.7|894.17|891.97|0
1661368200000|2022-08-24 19:10:00|897.41|895.21|899.89|897.69|900.14|897.94|896.41|894.21|0
1661368500000|2022-08-24 19:15:00|900.14|897.94|900.89|898.69|901.01|898.81|897.9|895.7|0
1661368800000|2022-08-24 19:20:00|900.64|898.44|899.16|896.96|900.64|898.44|898.42|896.22|0
1661369100000|2022-08-24 19:25:00|898.91|896.71|897.17|894.97|899.41|897.21|896.18|893.98|0
1661369400000|2022-08-24 19:30:00|896.92|894.72|898.91|896.71|898.91|896.71|896.92|894.72|0
1661369700000|2022-08-24 19:35:00|899.41|897.21|903.16|900.96|903.4|901.2|899.16|896.96|0
1661370000000|2022-08-24 19:40:00|903.68|901.48|903.19|900.99|903.93|901.73|901.45|899.25|0
1661370300000|2022-08-24 19:45:00|902.94|900.74|900.92|898.72|902.94|900.74|900.42|898.22|0
1661370600000|2022-08-24 19:50:00|900.42|898.22|899.42|897.22|901.41|899.21|898.43|896.23|0
1661370900000|2022-08-24 19:55:00|898.93|896.73|894.45|892.25|899.67|897.47|892.96|890.76|0
1661371200000|2022-08-24 20:00:00|895.44|893.24|897.93|895.73|897.93|895.73|893.95|891.75|0
1661371500000|2022-08-24 20:05:00|897.43|895.23|897.68|895.48|897.68|895.48|896.44|894.24|0
1661371800000|2022-08-24 20:10:00|897.43|895.23|898.43|896.23|898.68|896.48|896.93|894.73|0
1661372100000|2022-08-24 20:15:00|898.73|895.93|899.47|896.67|899.72|896.92|898.73|895.93|0
1661372400000|2022-08-24 20:20:00|898.23|895.43|899.22|896.42|900.59|897.79|895.74|892.94|0
1661372700000|2022-08-24 20:25:00|898.97|896.17|899.47|896.67|899.72|896.92|898.73|895.93|0
1661373000000|2022-08-24 20:30:00|899.72|896.92|899.22|896.42|900.22|897.42|899.22|896.42|0
1661373300000|2022-08-24 20:35:00|898.72|895.92|898.72|895.92|899.22|896.42|898.23|895.43|0
1661373600000|2022-08-24 20:40:00|898.97|896.17|900.96|898.16|901.21|898.41|898.97|896.17|0
1661373900000|2022-08-24 20:45:00|901.21|898.41|901.21|898.41|901.58|898.78|901.21|898.41|0
1661374200000|2022-08-24 20:50:00|901.46|898.66|901.71|898.91|902.2|899.4|900.96|898.16|0
1661374500000|2022-08-24 20:55:00|901.58|898.78|901.69|898.89|901.83|899.03|901.58|898.78|0
1661374800000|2022-08-24 21:00:00|901.66|898.86|900.68|897.88|901.69|898.89|900.64|897.84|0
1661375100000|2022-08-24 21:05:00|900.24|897.44|900.79|897.99|900.96|898.16|900.24|897.44|0
1661375400000|2022-08-24 21:10:00|900.68|897.88|900.61|897.81|900.75|897.95|900.42|897.62|0
1661375700000|2022-08-24 21:15:00|900.57|897.77|900.46|897.66|900.68|897.88|900.42|897.62|0
1661376000000|2022-08-24 21:20:00|900.42|897.62|900.5|897.7|900.5|897.7|900.42|897.62|0
1661376300000|2022-08-24 21:25:00|900.46|897.66|900.68|897.88|900.68|897.88|900.09|897.29|0
1661376600000|2022-08-24 21:30:00|900.64|897.84|900.71|897.91|900.82|898.02|900.57|897.77|0
1661376900000|2022-08-24 21:35:00|900.35|897.55|900.53|897.73|900.57|897.77|900.35|897.55|0
1661377200000|2022-08-24 21:40:00|900.68|897.88|900.71|897.91|900.71|897.91|900.68|897.88|0
1661377500000|2022-08-24 21:45:00|900.68|897.88|900.61|897.81|900.68|897.88|900.46|897.66|0
1661377800000|2022-08-24 21:50:00|900.64|897.84|900.68|897.88|900.75|897.95|900.57|897.77|0
1661378100000|2022-08-24 21:55:00|900.71|897.91|900.68|897.88|901.1|898.3|900.5|897.7|0
1661378400000|2022-08-24 22:00:00|900.33|897.53|901.7|898.9|901.7|898.9|900.21|897.41|0
1661378700000|2022-08-24 22:05:00|901.45|898.65|902.7|899.9|902.7|899.9|901.2|898.4|0
1661379000000|2022-08-24 22:10:00|902.2|899.4|901.7|898.9|902.45|899.65|901.45|898.65|0
1661379300000|2022-08-24 22:15:00|901.45|898.65|900.95|898.15|901.45|898.65|900.95|898.15|0
1661379600000|2022-08-24 22:20:00|900.7|897.9|900.46|897.66|900.95|898.15|900.21|897.41|0
1661379900000|2022-08-24 22:25:00|900.21|897.41|901.45|898.65|901.7|898.9|900.21|897.41|0
1661380200000|2022-08-24 22:30:00|900.95|898.15|900.7|897.9|901.07|898.27|900.45|897.65|0
1661380500000|2022-08-24 22:35:00|900.45|897.65|900.7|897.9|900.7|897.9|899.96|897.16|0
1661380800000|2022-08-24 22:40:00|900.45|897.65|900.08|897.28|900.95|898.15|899.96|897.16|0
1661381100000|2022-08-24 22:45:00|899.96|897.16|899.71|896.91|900.2|897.4|899.46|896.66|0
1661381400000|2022-08-24 22:50:00|899.96|897.16|899.46|896.66|899.96|897.16|899.21|896.41|0
1661381700000|2022-08-24 22:55:00|899.71|896.91|900.2|897.4|900.2|897.4|899.46|896.66|0
1661382000000|2022-08-24 23:00:00|900.45|897.65|901.2|898.4|901.45|898.65|899.95|897.15|0
1661382300000|2022-08-24 23:05:00|900.95|898.15|899.46|896.66|900.95|898.15|899.46|896.66|0
1661382600000|2022-08-24 23:10:00|899.7|896.9|899.46|896.66|899.95|897.15|899.21|896.41|0
1661382900000|2022-08-24 23:15:00|899.7|896.9|899.46|896.66|899.7|896.9|899.46|896.66|0
1661383200000|2022-08-24 23:20:00|899.57|896.77|899.95|897.15|900.7|897.9|899.46|896.66|0
1661383500000|2022-08-24 23:25:00|899.7|896.9|900.2|897.4|900.2|897.4|899.7|896.9|0
1661383800000|2022-08-24 23:30:00|899.95|897.15|898.71|895.91|899.95|897.15|898.46|895.66|0
1661384100000|2022-08-24 23:35:00|898.46|895.66|898.71|895.91|898.96|896.16|898.46|895.66|0
1661384400000|2022-08-24 23:40:00|898.83|896.03|898.71|895.91|898.96|896.16|898.71|895.91|0
1661384700000|2022-08-24 23:45:00|898.96|896.16|896.72|893.92|898.96|896.16|896.47|893.67|0
1661385000000|2022-08-24 23:50:00|896.97|894.17|896.97|894.17|897.21|894.41|896.72|893.92|0
1661385300000|2022-08-24 23:55:00|896.72|893.92|897.46|894.66|897.71|894.91|896.47|893.67|0
1661385600000|2022-08-25 00:00:00|898.21|895.41|896.22|893.42|898.46|895.66|895.22|892.42|0
1661385900000|2022-08-25 00:05:00|896.34|893.54|898.21|895.41|898.7|895.9|896.22|893.42|0
1661386200000|2022-08-25 00:10:00|897.96|895.16|898.21|895.41|898.46|895.66|897.46|894.66|0
1661386500000|2022-08-25 00:15:00|898.46|895.66|898.21|895.41|898.95|896.15|897.96|895.16|0
1661386800000|2022-08-25 00:20:00|898.45|895.65|898.7|895.9|898.95|896.15|897.96|895.16|0
1661387100000|2022-08-25 00:25:00|898.82|896.02|898.95|896.15|898.95|896.15|898.21|895.41|0
1661387400000|2022-08-25 00:30:00|898.7|895.9|902.43|899.63|902.68|899.88|898.7|895.9|0
1661387700000|2022-08-25 00:35:00|902.18|899.38|904.67|901.87|905.17|902.37|901.19|898.39|0
1661388000000|2022-08-25 00:40:00|904.92|902.12|904.42|901.62|905.17|902.37|903.93|901.13|0
1661388300000|2022-08-25 00:45:00|904.67|901.87|904.92|902.12|906.16|903.36|904.17|901.37|0
1661388600000|2022-08-25 00:50:00|904.67|901.87|905.78|902.98|906.16|903.36|904.67|901.87|0
1661388900000|2022-08-25 00:55:00|905.91|903.11|905.42|902.62|906.16|903.36|904.67|901.87|0
1661389200000|2022-08-25 01:00:00|905.17|902.37|905.17|902.37|905.91|903.11|905.17|902.37|0
1661389500000|2022-08-25 01:05:00|905.42|902.62|904.67|901.87|905.42|902.62|904.42|901.62|0
1661389800000|2022-08-25 01:10:00|904.42|901.62|904.42|901.62|905.66|902.86|904.42|901.62|0
1661390100000|2022-08-25 01:15:00|904.67|901.87|906.66|903.86|906.91|904.11|904.42|901.62|0
1661390400000|2022-08-25 01:20:00|906.41|903.61|904.67|901.87|906.66|903.86|904.67|901.87|0
1661390700000|2022-08-25 01:25:00|904.92|902.12|905.16|902.36|905.91|903.11|904.92|902.12|0
1661391000000|2022-08-25 01:30:00|905.41|902.61|906.41|903.61|906.41|903.61|905.41|902.61|0
1661391300000|2022-08-25 01:35:00|906.66|903.86|908.15|905.35|908.65|905.85|906.66|903.86|0
1661391600000|2022-08-25 01:40:00|908.4|905.6|907.4|904.6|908.4|905.6|907.4|904.6|0
1661391900000|2022-08-25 01:45:00|907.15|904.35|908.16|905.36|908.41|905.61|906.66|903.86|0
1661392200000|2022-08-25 01:50:00|908.41|905.61|907.91|905.11|909.16|906.36|907.67|904.87|0
1661392500000|2022-08-25 01:55:00|907.66|904.86|906.92|904.12|907.91|905.11|906.92|904.12|0
1661392800000|2022-08-25 02:00:00|907.17|904.37|905.92|903.12|907.54|904.74|905.67|902.87|0
1661393100000|2022-08-25 02:05:00|906.17|903.37|906.67|903.87|906.92|904.12|905.92|903.12|0
1661393400000|2022-08-25 02:10:00|906.42|903.62|905.42|902.62|906.92|904.12|905.42|902.62|0
1661393700000|2022-08-25 02:15:00|905.18|902.38|905.92|903.12|906.67|903.87|905.18|902.38|0
1661394000000|2022-08-25 02:20:00|905.67|902.87|907.66|904.86|907.91|905.11|905.67|902.87|0
1661394300000|2022-08-25 02:25:00|907.91|905.11|908.16|905.36|908.16|905.36|907.41|904.61|0
1661394600000|2022-08-25 02:30:00|908.41|905.61|908.91|906.11|908.91|906.11|907.41|904.61|0
1661394900000|2022-08-25 02:35:00|908.78|905.98|907.66|904.86|908.91|906.11|907.66|904.86|0
1661395200000|2022-08-25 02:40:00|907.91|905.11|907.66|904.86|908.16|905.36|907.41|904.61|0
1661395500000|2022-08-25 02:45:00|907.41|904.61|906.91|904.11|907.66|904.86|906.91|904.11|0
1661395800000|2022-08-25 02:50:00|907.16|904.36|906.91|904.11|907.16|904.36|906.42|903.62|0
1661396100000|2022-08-25 02:55:00|907.16|904.36|906.91|904.11|907.16|904.36|906.91|904.11|0
1661396400000|2022-08-25 03:00:00|907.16|904.36|907.16|904.36|907.41|904.61|906.42|903.62|0
1661396700000|2022-08-25 03:05:00|906.91|904.11|907.66|904.86|907.66|904.86|906.41|903.61|0
1661397000000|2022-08-25 03:10:00|907.91|905.11|908.16|905.36|908.16|905.36|907.41|904.61|0
1661397300000|2022-08-25 03:15:00|908.28|905.48|907.91|905.11|908.65|905.85|907.66|904.86|0
1661397600000|2022-08-25 03:20:00|908.16|905.36|906.91|904.11|908.4|905.6|906.91|904.11|0
1661397900000|2022-08-25 03:25:00|907.16|904.36|907.66|904.86|908.4|905.6|907.16|904.36|0
1661398200000|2022-08-25 03:30:00|907.41|904.61|905.91|903.11|907.91|905.11|905.91|903.11|0
1661398500000|2022-08-25 03:35:00|905.67|902.87|905.67|902.87|906.16|903.36|905.17|902.37|0
1661398800000|2022-08-25 03:40:00|905.42|902.62|905.42|902.62|905.91|903.11|904.92|902.12|0
1661399100000|2022-08-25 03:45:00|905.67|902.87|905.17|902.37|906.16|903.36|904.92|902.12|0
1661399400000|2022-08-25 03:50:00|905.42|902.62|906.41|903.61|906.41|903.61|905.17|902.37|0
1661399700000|2022-08-25 03:55:00|906.16|903.36|906.16|903.36|906.41|903.61|905.66|902.86|0
1661400000000|2022-08-25 04:00:00|906.41|903.61|906.53|903.73|906.53|903.73|905.41|902.61|0
1661400300000|2022-08-25 04:05:00|906.41|903.61|906.91|904.11|907.16|904.36|906.41|903.61|0
1661400600000|2022-08-25 04:10:00|906.78|903.98|907.65|904.85|907.9|905.1|906.78|903.98|0
1661400900000|2022-08-25 04:15:00|907.9|905.1|906.91|904.11|907.9|905.1|906.41|903.61|0
1661401200000|2022-08-25 04:20:00|906.78|903.98|907.15|904.35|907.4|904.6|906.66|903.86|0
1661401500000|2022-08-25 04:25:00|907.4|904.6|907.9|905.1|907.9|905.1|907.15|904.35|0
1661401800000|2022-08-25 04:30:00|908.15|905.35|911.13|908.33|911.13|908.33|908.15|905.35|0
1661402100000|2022-08-25 04:35:00|910.89|908.09|910.39|907.59|911.13|908.33|910.39|907.59|0
1661402400000|2022-08-25 04:40:00|910.64|907.84|910.14|907.34|910.64|907.84|910.14|907.34|0
1661402700000|2022-08-25 04:45:00|910.39|907.59|910.64|907.84|910.88|908.08|910.39|907.59|0
1661403000000|2022-08-25 04:50:00|910.76|907.96|912.38|909.58|912.63|909.83|910.64|907.84|0
1661403300000|2022-08-25 04:55:00|912.5|909.7|911.88|909.08|912.75|909.95|911.75|908.95|0
1661403600000|2022-08-25 05:00:00|912.38|909.58|913.87|911.07|915.11|912.31|912.38|909.58|0
1661403900000|2022-08-25 05:05:00|914.24|911.44|913.87|911.07|915.36|912.56|913.62|910.82|0
1661404200000|2022-08-25 05:10:00|913.62|910.82|913.12|910.32|913.87|911.07|912.87|910.07|0
1661404500000|2022-08-25 05:15:00|912.87|910.07|912.62|909.82|914.12|911.32|912.62|909.82|0
1661404800000|2022-08-25 05:20:00|912.87|910.07|911.13|908.33|913.12|910.32|911.13|908.33|0
1661405100000|2022-08-25 05:25:00|911.38|908.58|911.63|908.83|912.37|909.57|910.88|908.08|0
1661405400000|2022-08-25 05:30:00|911.88|909.08|911.13|908.33|911.88|909.08|910.88|908.08|0
1661405700000|2022-08-25 05:35:00|910.88|908.08|910.38|907.58|910.88|908.08|910.13|907.33|0
1661406000000|2022-08-25 05:40:00|910.13|907.33|910.38|907.58|910.63|907.83|910.13|907.33|0
1661406300000|2022-08-25 05:45:00|910.25|907.45|910.63|907.83|911.38|908.58|910.13|907.33|0
1661406600000|2022-08-25 05:50:00|910.5|907.7|910.13|907.33|911.13|908.33|910.13|907.33|0
1661406900000|2022-08-25 05:55:00|910.38|907.58|910.88|908.08|910.88|908.08|910.13|907.33|0
1661407200000|2022-08-25 06:00:00|910.63|907.83|911.62|908.82|911.87|909.07|910.13|907.33|0
1661407500000|2022-08-25 06:05:00|911.87|909.07|911.13|908.33|911.87|909.07|910.13|907.33|0
1661407800000|2022-08-25 06:10:00|911.38|908.58|913.37|910.57|914.11|911.31|911.38|908.58|0
1661408100000|2022-08-25 06:15:00|913.61|910.81|935.02|932.22|938.01|935.21|913.37|910.57|0
1661408400000|2022-08-25 06:20:00|934.78|931.98|927.55|924.75|934.78|931.98|927.3|924.5|0
1661408700000|2022-08-25 06:25:00|928.05|925.25|929.55|926.75|930.66|927.86|927.55|924.75|0
1661409000000|2022-08-25 06:30:00|930.04|927.24|934.03|931.23|934.15|931.35|928.8|926|0
1661409300000|2022-08-25 06:35:00|934.28|931.48|932.9|930.1|934.28|931.48|931.29|928.49|0
1661409600000|2022-08-25 06:40:00|932.78|929.98|935.39|932.59|935.39|932.59|932.03|929.23|0
1661409900000|2022-08-25 06:45:00|935.52|932.72|935.27|932.47|939.01|936.21|935.02|932.22|0
1661410200000|2022-08-25 06:50:00|935.02|932.22|935.54|932.74|935.79|932.99|932.56|929.76|0
1661410500000|2022-08-25 06:55:00|935.29|932.49|934.05|931.25|935.29|932.49|933.55|930.75|0
1661410800000|2022-08-25 07:00:00|933.55|930.75|933.57|930.77|934.56|931.76|931.56|928.76|0
1661411100000|2022-08-25 07:05:00|933.52|931.32|932.39|930.19|933.76|931.56|931.52|929.32|0
1661411400000|2022-08-25 07:10:00|932.27|930.07|930.78|928.58|932.52|930.32|929.53|927.33|0
1661411700000|2022-08-25 07:15:00|930.53|928.33|934.26|932.06|934.51|932.31|930.28|928.08|0
1661412000000|2022-08-25 07:20:00|934.76|932.56|933.02|930.82|935.01|932.81|931.52|929.32|0
1661412300000|2022-08-25 07:25:00|933.26|931.06|933.13|930.93|933.76|931.56|931.02|928.82|0
1661412600000|2022-08-25 07:30:00|933.02|930.82|930.28|928.08|933.26|931.06|929.4|927.2|0
1661412900000|2022-08-25 07:35:00|930.03|927.83|930.53|928.33|931.52|929.32|929.78|927.58|0
1661413200000|2022-08-25 07:40:00|930.15|927.95|931.64|929.44|932.27|930.07|929.78|927.58|0
1661413500000|2022-08-25 07:45:00|931.52|929.32|931.02|928.82|932.52|930.32|930.64|928.44|0
1661413800000|2022-08-25 07:50:00|931.27|929.07|933.49|931.29|934.73|932.53|931.27|929.07|0
1661414100000|2022-08-25 07:55:00|933.24|931.04|935.48|933.28|935.73|933.53|933.24|931.04|0
1661414400000|2022-08-25 08:00:00|935.73|933.53|932.99|930.79|937.22|935.02|932.99|930.79|0
1661414700000|2022-08-25 08:05:00|932.74|930.54|931.24|929.04|934.48|932.28|931.24|929.04|0
1661415000000|2022-08-25 08:10:00|931.36|929.16|930|927.8|931.99|929.79|930|927.8|0
1661415300000|2022-08-25 08:15:00|929.75|927.55|929.25|927.05|930|927.8|927.76|925.56|0
1661415600000|2022-08-25 08:20:00|929.12|926.92|928.87|926.67|930.75|928.55|928.75|926.55|0
1661415900000|2022-08-25 08:25:00|929.25|927.05|928.01|925.81|929.25|927.05|927.76|925.56|0
1661416200000|2022-08-25 08:30:00|927.76|925.56|930.99|928.79|930.99|928.79|927.76|925.56|0
1661416500000|2022-08-25 08:35:00|930.86|928.66|931.24|929.04|931.49|929.29|930.25|928.05|0
1661416800000|2022-08-25 08:40:00|931.11|928.91|932.74|930.54|932.74|930.54|930.99|928.79|0
1661417100000|2022-08-25 08:45:00|932.24|930.04|931.49|929.29|932.74|930.54|931.24|929.04|0
1661417400000|2022-08-25 08:50:00|931.24|929.04|929.75|927.55|931.49|929.29|929.75|927.55|0
1661417700000|2022-08-25 08:55:00|929.87|927.67|930|927.8|930.49|928.29|929.5|927.3|0
1661418000000|2022-08-25 09:00:00|929.75|927.55|927.75|925.55|931.24|929.04|927.75|925.55|0
1661418300000|2022-08-25 09:05:00|928|925.8|927.78|925.58|929.5|927.3|927.75|925.55|0
1661418600000|2022-08-25 09:10:00|927.53|925.33|927.03|924.83|927.53|925.33|926.78|924.58|0
1661418900000|2022-08-25 09:15:00|927.28|925.08|923.3|921.1|927.53|925.33|923.05|920.85|0
1661419200000|2022-08-25 09:20:00|923.55|921.35|922.05|919.85|923.8|921.6|921.8|919.6|0
1661419500000|2022-08-25 09:25:00|922.3|920.1|918.82|916.62|922.3|920.1|918.32|916.12|0
1661419800000|2022-08-25 09:30:00|918.57|916.37|918.32|916.12|919.56|917.36|915.58|913.38|0
1661420100000|2022-08-25 09:35:00|918.07|915.87|916.58|914.38|918.82|916.62|915.58|913.38|0
1661420400000|2022-08-25 09:40:00|916.83|914.63|915.7|913.5|916.94|914.74|914.34|912.14|0
1661420700000|2022-08-25 09:45:00|915.83|913.63|912.96|910.76|916.08|913.88|912.1|909.9|0
1661421000000|2022-08-25 09:50:00|912.84|910.64|915.83|913.63|915.83|913.63|912.84|910.64|0
1661421300000|2022-08-25 09:55:00|915.45|913.25|914.09|911.89|916.33|914.13|913.34|911.14|0
1661421600000|2022-08-25 10:00:00|913.59|911.39|913.09|910.89|915.58|913.38|912.34|910.14|0
1661421900000|2022-08-25 10:05:00|912.85|910.65|912.85|910.65|913.84|911.64|912.35|910.15|0
1661422200000|2022-08-25 10:10:00|912.96|910.76|915.08|912.88|915.08|912.88|912.1|909.9|0
1661422500000|2022-08-25 10:15:00|915.1|912.9|913.11|910.91|915.35|913.15|913.11|910.91|0
1661422800000|2022-08-25 10:20:00|913.36|911.16|916.34|914.14|916.34|914.14|913.11|910.91|0
1661423100000|2022-08-25 10:25:00|916.09|913.89|917.09|914.89|917.34|915.14|915.84|913.64|0
1661423400000|2022-08-25 10:30:00|917.21|915.01|917.83|915.63|918.33|916.13|916.09|913.89|0
1661423700000|2022-08-25 10:35:00|917.59|915.39|915.84|913.64|917.83|915.63|915.1|912.9|0
1661424000000|2022-08-25 10:40:00|915.59|913.39|917.83|915.63|917.83|915.63|915.1|912.9|0
1661424300000|2022-08-25 10:45:00|917.58|915.38|917.34|915.14|918.33|916.13|916.09|913.89|0
1661424600000|2022-08-25 10:50:00|917.58|915.38|916.84|914.64|917.95|915.75|916.59|914.39|0
1661424900000|2022-08-25 10:55:00|917.09|914.89|916.59|914.39|918.33|916.13|916.59|914.39|0
1661425200000|2022-08-25 11:00:00|916.96|914.76|917.08|914.88|917.33|915.13|914.85|912.65|0
1661425500000|2022-08-25 11:05:00|916.59|914.39|917.45|915.25|917.58|915.38|916.34|914.14|0
1661425800000|2022-08-25 11:10:00|917.33|915.13|922.83|920.63|922.83|920.63|917.33|915.13|0
1661426100000|2022-08-25 11:15:00|923.08|920.88|922.31|920.11|923.58|921.38|920.81|918.61|0
1661426400000|2022-08-25 11:20:00|922.55|920.35|921.81|919.61|923.3|921.1|920.31|918.11|0
1661426700000|2022-08-25 11:25:00|921.56|919.36|922.8|920.6|922.8|920.6|921.56|919.36|0
1661427000000|2022-08-25 11:30:00|922.67|920.47|919.57|917.37|922.67|920.47|919.32|917.12|0
1661427300000|2022-08-25 11:35:00|919.32|917.12|920.18|917.98|920.56|918.36|918.07|915.87|0
1661427600000|2022-08-25 11:40:00|920.06|917.86|917.33|915.13|920.81|918.61|917.33|915.13|0
1661427900000|2022-08-25 11:45:00|917.57|915.37|918.57|916.37|918.82|916.62|916.58|914.38|0
1661428200000|2022-08-25 11:50:00|918.32|916.12|918.19|915.99|918.57|916.37|917.08|914.88|0
1661428500000|2022-08-25 11:55:00|918.07|915.87|919.19|916.99|919.56|917.36|917.32|915.12|0
1661428800000|2022-08-25 12:00:00|919.32|917.12|921.43|919.23|922.05|919.85|919.07|916.87|0
1661429100000|2022-08-25 12:05:00|921.31|919.11|920.56|918.36|921.55|919.35|919.31|917.11|0
1661429400000|2022-08-25 12:10:00|920.81|918.61|919.07|916.87|921.18|918.98|918.57|916.37|0
1661429700000|2022-08-25 12:15:00|918.82|916.62|916.58|914.38|919.07|916.87|916.58|914.38|0
1661430000000|2022-08-25 12:20:00|916.82|914.62|916.33|914.13|917.07|914.87|914.59|912.39|0
1661430300000|2022-08-25 12:25:00|916.08|913.88|917.32|915.12|917.32|915.12|914.83|912.63|0
1661430600000|2022-08-25 12:30:00|917.69|915.49|915.33|913.13|917.69|915.49|910.85|908.65|0
1661430900000|2022-08-25 12:35:00|915.08|912.88|912.84|910.64|916.08|913.88|911.85|909.65|0
1661431200000|2022-08-25 12:40:00|913.09|910.89|909.97|907.77|913.59|911.39|908.61|906.41|0
1661431500000|2022-08-25 12:45:00|909.23|907.03|908.86|906.66|911.1|908.9|908.11|905.91|0
1661431800000|2022-08-25 12:50:00|908.36|906.16|910.6|908.4|911.35|909.15|907.37|905.17|0
1661432100000|2022-08-25 12:55:00|910.47|908.27|912.59|910.39|912.59|910.39|909.61|907.41|0
1661432400000|2022-08-25 13:00:00|912.34|910.14|911.6|909.4|913.34|911.14|911.6|909.4|0
1661432700000|2022-08-25 13:05:00|911.84|909.64|910.6|908.4|911.84|909.64|909.6|907.4|0
1661433000000|2022-08-25 13:10:00|910.1|907.9|912.34|910.14|912.84|910.64|909.11|906.91|0
1661433300000|2022-08-25 13:15:00|912.59|910.39|912.09|909.89|913.59|911.39|912.09|909.89|0
1661433600000|2022-08-25 13:20:00|912.34|910.14|912.34|910.14|913.83|911.63|911.59|909.39|0
1661433900000|2022-08-25 13:25:00|912.59|910.39|909.6|907.4|912.59|910.39|909.35|907.15|0
1661434200000|2022-08-25 13:30:00|910.35|908.15|900.9|898.7|911.1|908.9|900.4|898.2|0
1661434500000|2022-08-25 13:35:00|900.4|898.2|904.13|901.93|905.12|902.92|899.9|897.7|0
1661434800000|2022-08-25 13:40:00|904.63|902.43|903.63|901.43|906.62|904.42|901.39|899.19|0
1661435100000|2022-08-25 13:45:00|903.88|901.68|906.09|903.89|908.85|906.65|902.51|900.31|0
1661435400000|2022-08-25 13:50:00|906.59|904.39|915.3|913.1|916.29|914.09|904.35|902.15|0
1661435700000|2022-08-25 13:55:00|915.54|913.34|922.51|920.31|923.26|921.06|915.54|913.34|0
1661436000000|2022-08-25 14:00:00|924.01|921.81|925|922.8|927.49|925.29|924.01|921.81|0
1661436300000|2022-08-25 14:05:00|925.5|923.3|922.51|920.31|926.25|924.05|921.52|919.32|0
1661436600000|2022-08-25 14:10:00|922.76|920.56|924.01|921.81|924.26|922.06|919.28|917.08|0
1661436900000|2022-08-25 14:15:00|924.5|922.3|923.51|921.31|926.99|924.79|923.01|920.81|0
1661437200000|2022-08-25 14:20:00|922.76|920.56|931.95|929.75|931.95|929.75|922.51|920.31|0
1661437500000|2022-08-25 14:25:00|932.2|930|931.95|929.75|934.19|931.99|929.46|927.26|0
1661437800000|2022-08-25 14:30:00|932.7|930.5|932.69|930.49|934.69|932.49|932.2|930|0
1661438100000|2022-08-25 14:35:00|932.19|929.99|934.93|932.73|935.18|932.98|932.19|929.99|0
1661438400000|2022-08-25 14:40:00|934.69|932.49|934.19|931.99|936.43|934.23|933.69|931.49|0
1661438700000|2022-08-25 14:45:00|934.44|932.24|934.44|932.24|936.43|934.23|933.44|931.24|0
1661439000000|2022-08-25 14:50:00|935.43|933.23|929.7|927.5|935.43|933.23|929.45|927.25|0
1661439300000|2022-08-25 14:55:00|929.45|927.25|928.95|926.75|930.69|928.49|928.21|926.01|0
1661439600000|2022-08-25 15:00:00|929.45|927.25|924.96|922.76|929.45|927.25|923.97|921.77|0
1661439900000|2022-08-25 15:05:00|924.72|922.52|923.22|921.02|924.96|922.76|922.23|920.03|0
1661440200000|2022-08-25 15:10:00|923.47|921.27|919.24|917.04|924.96|922.76|918.74|916.54|0
1661440500000|2022-08-25 15:15:00|919.49|917.29|915|912.8|919.73|917.53|913.01|910.81|0
1661440800000|2022-08-25 15:20:00|916|913.8|909.02|906.82|916.49|914.29|908.53|906.33|0
1661441100000|2022-08-25 15:25:00|908.53|906.33|914.75|912.55|915.75|913.55|908.53|906.33|0
1661441400000|2022-08-25 15:30:00|915|912.8|914.75|912.55|917.74|915.54|913.5|911.3|0
1661441700000|2022-08-25 15:35:00|915|912.8|917.24|915.04|917.99|915.79|914.5|912.3|0
1661442000000|2022-08-25 15:40:00|916.99|914.79|919.23|917.03|919.73|917.53|915.5|913.3|0
1661442300000|2022-08-25 15:45:00|919.73|917.53|918.49|916.29|919.98|917.78|916.49|914.29|0
1661442600000|2022-08-25 15:50:00|918.24|916.04|916.49|914.29|919.23|917.03|915.75|913.55|0
1661442900000|2022-08-25 15:55:00|916.24|914.04|919.23|917.03|919.98|917.78|913.26|911.06|0
1661443200000|2022-08-25 16:00:00|918.73|916.53|917.49|915.29|919.73|917.53|916.24|914.04|0
1661443500000|2022-08-25 16:05:00|917.74|915.54|915.25|913.05|919.48|917.28|915.25|913.05|0
1661443800000|2022-08-25 16:10:00|915.5|913.3|911.26|909.06|917.24|915.04|909.52|907.32|0
1661444100000|2022-08-25 16:15:00|911.01|908.81|912.05|909.85|912.05|909.85|909.27|907.07|0
1661444400000|2022-08-25 16:20:00|911.8|909.6|911.05|908.85|912.79|910.59|910.31|908.11|0
1661444700000|2022-08-25 16:25:00|911.3|909.1|915.03|912.83|915.78|913.58|911.05|908.85|0
1661445000000|2022-08-25 16:30:00|915.28|913.08|914.54|912.34|916.03|913.83|912.55|910.35|0
1661445300000|2022-08-25 16:35:00|914.29|912.09|914.78|912.58|915.78|913.58|913.79|911.59|0
1661445600000|2022-08-25 16:40:00|915.03|912.83|912.54|910.34|915.03|912.83|910.06|907.86|0
1661445900000|2022-08-25 16:45:00|912.05|909.85|907.07|904.87|912.79|910.59|905.33|903.13|0
1661446200000|2022-08-25 16:50:00|907.82|905.62|911.55|909.35|912.05|909.85|907.82|905.62|0
1661446500000|2022-08-25 16:55:00|911.8|909.6|913.04|910.84|913.04|910.84|910.3|908.1|0
1661446800000|2022-08-25 17:00:00|912.79|910.59|913.54|911.34|915.53|913.33|911.3|909.1|0
1661447100000|2022-08-25 17:05:00|913.29|911.09|912.01|909.81|916.28|914.08|911.26|909.06|0
1661447400000|2022-08-25 17:10:00|912.26|910.06|914.25|912.05|914.25|912.05|910.76|908.56|0
1661447700000|2022-08-25 17:15:00|914|911.8|916.74|914.54|916.99|914.79|913|910.8|0
1661448000000|2022-08-25 17:20:00|916.49|914.29|918.73|916.53|920.22|918.02|915.99|913.79|0
1661448300000|2022-08-25 17:25:00|918.98|916.78|919.47|917.27|920.47|918.27|917.73|915.53|0
1661448600000|2022-08-25 17:30:00|919.72|917.52|922.21|920.01|922.21|920.01|918.73|916.53|0
1661448900000|2022-08-25 17:35:00|922.46|920.26|923.71|921.51|924.45|922.25|921.72|919.52|0
1661449200000|2022-08-25 17:40:00|923.96|921.76|925.45|923.25|925.7|923.5|923.21|921.01|0
1661449500000|2022-08-25 17:45:00|925.7|923.5|926.2|924|927.69|925.49|924.7|922.5|0
1661449800000|2022-08-25 17:50:00|925.95|923.75|926.45|924.25|926.45|924.25|924.95|922.75|0
1661450100000|2022-08-25 17:55:00|926.7|924.5|925.7|923.5|926.7|924.5|924.45|922.25|0
1661450400000|2022-08-25 18:00:00|925.95|923.75|922.21|920.01|926.2|924|921.71|919.51|0
1661450700000|2022-08-25 18:05:00|922.08|919.88|923.46|921.26|923.71|921.51|920.47|918.27|0
1661451000000|2022-08-25 18:10:00|923.21|921.01|925.95|923.75|926.69|924.49|921.96|919.76|0
1661451300000|2022-08-25 18:15:00|925.7|923.5|924.95|922.75|926.69|924.49|924.2|922|0
1661451600000|2022-08-25 18:20:00|925.45|923.25|925.95|923.75|926.69|924.49|924.2|922|0
1661451900000|2022-08-25 18:25:00|925.7|923.5|927.44|925.24|927.94|925.74|925.7|923.5|0
1661452200000|2022-08-25 18:30:00|927.69|925.49|926.19|923.99|928.19|925.99|925.45|923.25|0
1661452500000|2022-08-25 18:35:00|926.44|924.24|923.21|921.01|926.44|924.24|923.21|921.01|0
1661452800000|2022-08-25 18:40:00|922.96|920.76|921.71|919.51|922.96|920.76|919.97|917.77|0
1661453100000|2022-08-25 18:45:00|921.96|919.76|921.96|919.76|922.21|920.01|919.97|917.77|0
1661453400000|2022-08-25 18:50:00|921.71|919.51|920.96|918.76|921.96|919.76|918.97|916.77|0
1661453700000|2022-08-25 18:55:00|920.71|918.51|924.7|922.5|924.7|922.5|920.71|918.51|0
1661454000000|2022-08-25 19:00:00|924.45|922.25|926.69|924.49|926.69|924.49|923.45|921.25|0
1661454300000|2022-08-25 19:05:00|926.94|924.74|924.2|922|927.19|924.99|923.2|921|0
1661454600000|2022-08-25 19:10:00|923.95|921.75|925.94|923.74|925.94|923.74|922.95|920.75|0
1661454900000|2022-08-25 19:15:00|926.19|923.99|928.43|926.23|928.43|926.23|924.45|922.25|0
1661455200000|2022-08-25 19:20:00|928.68|926.48|930.96|928.76|931.17|928.97|928.43|926.23|0
1661455500000|2022-08-25 19:25:00|931.21|929.01|932.7|930.5|933.2|931|930.46|928.26|0
1661455800000|2022-08-25 19:30:00|932.45|930.25|930.46|928.26|932.7|930.5|928.47|926.27|0
1661456100000|2022-08-25 19:35:00|930.71|928.51|934.66|932.46|934.66|932.46|930.46|928.26|0
1661456400000|2022-08-25 19:40:00|934.91|932.71|942.38|940.18|942.38|940.18|934.41|932.21|0
1661456700000|2022-08-25 19:45:00|941.89|939.69|944.63|942.43|945.37|943.17|941.14|938.94|0
1661457000000|2022-08-25 19:50:00|945.13|942.93|945.62|943.42|946.12|943.92|941.64|939.44|0
1661457300000|2022-08-25 19:55:00|945.37|943.17|952.1|949.9|953.6|951.4|944.88|942.68|0
1661457600000|2022-08-25 20:00:00|953.6|951.4|948.86|946.66|953.6|951.4|948.86|946.66|0
1661457900000|2022-08-25 20:05:00|949.11|946.91|947.62|945.42|949.86|947.66|947.37|945.17|0
1661458200000|2022-08-25 20:10:00|947.37|945.17|945.62|943.42|947.37|945.17|945.62|943.42|0
1661458500000|2022-08-25 20:15:00|947.17|944.37|947.42|944.62|948.16|945.36|946.79|943.99|0
1661458800000|2022-08-25 20:20:00|947.67|944.87|947.42|944.62|947.92|945.12|947.17|944.37|0
1661459100000|2022-08-25 20:25:00|947.67|944.87|948.41|945.61|948.41|945.61|947.42|944.62|0
1661459400000|2022-08-25 20:30:00|948.28|945.48|948.03|945.23|948.28|945.48|947.42|944.62|0
1661459700000|2022-08-25 20:35:00|948.16|945.36|947.91|945.11|948.66|945.86|947.91|945.11|0
1661460000000|2022-08-25 20:40:00|947.66|944.86|947.42|944.62|948.16|945.36|947.42|944.62|0
1661460300000|2022-08-25 20:45:00|947.66|944.86|946.92|944.12|947.66|944.86|946.92|944.12|0
1661460600000|2022-08-25 20:50:00|946.67|943.87|947.04|944.24|947.04|944.24|946.67|943.87|0
1661460900000|2022-08-25 20:55:00|946.92|944.12|947.04|944.24|947.41|944.61|946.17|943.37|0
1661461200000|2022-08-25 21:00:00|946.85|944.05|947.43|944.63|947.43|944.63|946.85|944.05|0
1661461500000|2022-08-25 21:05:00|947.39|944.59|948.05|945.25|948.41|945.61|947.07|944.27|0
1661461800000|2022-08-25 21:10:00|948.27|945.47|948.34|945.54|948.49|945.69|947.87|945.07|0
1661462100000|2022-08-25 21:15:00|948.38|945.58|949.21|946.41|949.5|946.7|948.38|945.58|0
1661462400000|2022-08-25 21:20:00|949.47|946.67|949.28|946.48|949.61|946.81|949.21|946.41|0
1661462700000|2022-08-25 21:25:00|949.17|946.37|948.89|946.09|949.17|946.37|948.27|945.47|0
1661463000000|2022-08-25 21:30:00|948.85|946.05|948.6|945.8|949.03|946.23|948.6|945.8|0
1661463300000|2022-08-25 21:35:00|948.41|945.61|949.21|946.41|949.21|946.41|948.41|945.61|0
1661463600000|2022-08-25 21:40:00|949.17|946.37|949.06|946.26|949.39|946.59|948.99|946.19|0
1661463900000|2022-08-25 21:45:00|949.1|946.3|949.43|946.63|949.47|946.67|949.1|946.3|0
1661464200000|2022-08-25 21:50:00|949.36|946.56|949.43|946.63|949.47|946.67|948.74|945.94|0
1661464500000|2022-08-25 21:55:00|949.49|946.69|949.14|946.34|949.49|946.69|949.1|946.3|0
1661464800000|2022-08-25 22:00:00|949.52|946.72|947.91|945.11|951.77|948.97|947.91|945.11|0
1661465100000|2022-08-25 22:05:00|947.66|944.86|947.66|944.86|947.66|944.86|947.16|944.36|0
1661465400000|2022-08-25 22:10:00|947.53|944.73|946.66|943.86|947.53|944.73|946.41|943.61|0
1661465700000|2022-08-25 22:15:00|946.53|943.73|946.41|943.61|947.16|944.36|946.41|943.61|0
1661466000000|2022-08-25 22:20:00|946.16|943.36|945.17|942.37|946.41|943.61|944.92|942.12|0
1661466300000|2022-08-25 22:25:00|944.92|942.12|945.17|942.37|945.17|942.37|944.67|941.87|0
1661466600000|2022-08-25 22:30:00|944.92|942.12|946.16|943.36|946.16|943.36|944.92|942.12|0
1661466900000|2022-08-25 22:35:00|946.41|943.61|945.91|943.11|946.41|943.61|945.91|943.11|0
1661467200000|2022-08-25 22:40:00|946.03|943.23|945.66|942.86|946.16|943.36|945.41|942.61|0
1661467500000|2022-08-25 22:45:00|946.16|943.36|945.66|942.86|947.28|944.48|945.66|942.86|0
1661467800000|2022-08-25 22:50:00|945.78|942.98|946.16|943.36|946.16|943.36|945.66|942.86|0
1661468100000|2022-08-25 22:55:00|945.91|943.11|946.41|943.61|946.41|943.61|945.66|942.86|0
1661468400000|2022-08-25 23:00:00|946.66|943.86|946.91|944.11|947.91|945.11|946.66|943.86|0
1661468700000|2022-08-25 23:05:00|947.16|944.36|948.9|946.1|949.15|946.35|947.16|944.36|0
1661469000000|2022-08-25 23:10:00|949.15|946.35|948.4|945.6|949.4|946.6|948.4|945.6|0
1661469300000|2022-08-25 23:15:00|948.52|945.72|949.4|946.6|949.9|947.1|948.4|945.6|0
1661469600000|2022-08-25 23:20:00|949.65|946.85|951.14|948.34|951.64|948.84|949.4|946.6|0
1661469900000|2022-08-25 23:25:00|950.9|948.1|950.9|948.1|951.64|948.84|950.9|948.1|0
1661470200000|2022-08-25 23:30:00|951.14|948.34|950.89|948.09|951.26|948.46|950.4|947.6|0
1661470500000|2022-08-25 23:35:00|950.65|947.85|949.15|946.35|950.65|947.85|949.15|946.35|0
1661470800000|2022-08-25 23:40:00|948.9|946.1|949.65|946.85|949.65|946.85|948.4|945.6|0
1661471100000|2022-08-25 23:45:00|949.52|946.72|949.4|946.6|950.27|947.47|948.9|946.1|0
1661471400000|2022-08-25 23:50:00|949.65|946.85|948.65|945.85|949.65|946.85|948.4|945.6|0
1661471700000|2022-08-25 23:55:00|948.9|946.1|947.9|945.1|949.52|946.72|947.9|945.1|0
1661472000000|2022-08-26 00:00:00|947.65|944.85|947.4|944.6|949.15|946.35|946.41|943.61|0
1661472300000|2022-08-26 00:05:00|947.15|944.35|946.41|943.61|947.9|945.1|946.41|943.61|0
1661472600000|2022-08-26 00:10:00|945.91|943.11|945.41|942.61|946.41|943.61|944.91|942.11|0
1661472900000|2022-08-26 00:15:00|945.16|942.36|945.16|942.36|945.91|943.11|944.41|941.61|0
1661473200000|2022-08-26 00:20:00|944.91|942.11|946.41|943.61|946.41|943.61|944.66|941.86|0
1661473500000|2022-08-26 00:25:00|946.16|943.36|945.91|943.11|947.4|944.6|945.66|942.86|0
1661473800000|2022-08-26 00:30:00|946.16|943.36|947.4|944.6|947.4|944.6|945.91|943.11|0
1661474100000|2022-08-26 00:35:00|947.27|944.47|947.65|944.85|948.65|945.85|946.9|944.1|0
1661474400000|2022-08-26 00:40:00|947.77|944.97|948.65|945.85|949.15|946.35|947.52|944.72|0
1661474700000|2022-08-26 00:45:00|948.4|945.6|948.9|946.1|949.89|947.09|948.4|945.6|0
1661475000000|2022-08-26 00:50:00|949.15|946.35|949.15|946.35|949.39|946.59|948.15|945.35|0
1661475300000|2022-08-26 00:55:00|948.9|946.1|949.89|947.09|950.89|948.09|948.9|946.1|0
1661475600000|2022-08-26 01:00:00|949.64|946.84|949.14|946.34|949.89|947.09|948.9|946.1|0
1661475900000|2022-08-26 01:05:00|948.9|946.1|948.65|945.85|949.14|946.34|948.4|945.6|0
1661476200000|2022-08-26 01:10:00|948.4|945.6|949.01|946.21|949.14|946.34|948.4|945.6|0
1661476500000|2022-08-26 01:15:00|949.39|946.59|946.9|944.1|949.89|947.09|946.9|944.1|0
1661476800000|2022-08-26 01:20:00|947.4|944.6|947.15|944.35|948.15|945.35|946.52|943.72|0
1661477100000|2022-08-26 01:25:00|946.9|944.1|947.65|944.85|948.4|945.6|946.9|944.1|0
1661477400000|2022-08-26 01:30:00|947.9|945.1|947.9|945.1|949.14|946.34|947.65|944.85|0
1661477700000|2022-08-26 01:35:00|947.65|944.85|948.64|945.84|949.64|946.84|947.4|944.6|0
1661478000000|2022-08-26 01:40:00|948.39|945.59|948.39|945.59|949.14|946.34|948.15|945.35|0
1661478300000|2022-08-26 01:45:00|948.64|945.84|949.39|946.59|950.64|947.84|948.15|945.35|0
1661478600000|2022-08-26 01:50:00|949.64|946.84|951.63|948.83|951.63|948.83|949.64|946.84|0
1661478900000|2022-08-26 01:55:00|951.39|948.59|950.89|948.09|951.63|948.83|950.64|947.84|0
1661479200000|2022-08-26 02:00:00|950.64|947.84|950.64|947.84|951.14|948.34|949.89|947.09|0
1661479500000|2022-08-26 02:05:00|950.39|947.59|950.89|948.09|950.89|948.09|949.64|946.84|0
1661479800000|2022-08-26 02:10:00|950.64|947.84|951.13|948.33|951.38|948.58|950.14|947.34|0
1661480100000|2022-08-26 02:15:00|950.89|948.09|951.13|948.33|951.63|948.83|950.89|948.09|0
1661480400000|2022-08-26 02:20:00|950.89|948.09|951.13|948.33|951.38|948.58|950.39|947.59|0
1661480700000|2022-08-26 02:25:00|950.89|948.09|950.14|947.34|950.89|948.09|950.14|947.34|0
1661481000000|2022-08-26 02:30:00|950.39|947.59|950.14|947.34|951.13|948.33|949.89|947.09|0
1661481300000|2022-08-26 02:35:00|949.89|947.09|950.39|947.59|950.39|947.59|949.89|947.09|0
1661481600000|2022-08-26 02:40:00|950.14|947.34|950.88|948.08|951.13|948.33|950.14|947.34|0
1661481900000|2022-08-26 02:45:00|950.63|947.83|950.63|947.83|950.88|948.08|950.39|947.59|0
1661482200000|2022-08-26 02:50:00|950.39|947.59|950.88|948.08|950.88|948.08|950.39|947.59|0
1661482500000|2022-08-26 02:55:00|951.13|948.33|951.13|948.33|951.38|948.58|950.88|948.08|0
1661482800000|2022-08-26 03:00:00|950.88|948.08|950.63|947.83|951.63|948.83|950.63|947.83|0
1661483100000|2022-08-26 03:05:00|950.38|947.58|950.38|947.58|950.63|947.83|950.38|947.58|0
1661483400000|2022-08-26 03:10:00|950.63|947.83|950.88|948.08|951.13|948.33|950.38|947.58|0
1661483700000|2022-08-26 03:15:00|951.13|948.33|950.88|948.08|951.13|948.33|950.63|947.83|0
1661484000000|2022-08-26 03:20:00|951.13|948.33|951.13|948.33|951.63|948.83|951.13|948.33|0
1661484300000|2022-08-26 03:25:00|951.38|948.58|951.63|948.83|951.63|948.83|950.88|948.08|0
1661484600000|2022-08-26 03:30:00|951.38|948.58|951.63|948.83|951.63|948.83|951.38|948.58|0
1661484900000|2022-08-26 03:35:00|951.38|948.58|951.63|948.83|951.63|948.83|951.38|948.58|0
1661485200000|2022-08-26 03:40:00|951.38|948.58|950.88|948.08|951.38|948.58|950.88|948.08|0
1661485500000|2022-08-26 03:45:00|950.75|947.95|950.63|947.83|950.75|947.95|950.38|947.58|0
1661485800000|2022-08-26 03:50:00|950.38|947.58|950.13|947.33|950.63|947.83|949.88|947.08|0
1661486100000|2022-08-26 03:55:00|950.38|947.58|950.13|947.33|950.38|947.58|949.88|947.08|0
1661486400000|2022-08-26 04:00:00|949.88|947.08|949.63|946.83|950.13|947.33|949.13|946.33|0
1661486700000|2022-08-26 04:05:00|949.38|946.58|948.64|945.84|949.38|946.58|948.39|945.59|0
1661487000000|2022-08-26 04:10:00|948.88|946.08|948.64|945.84|948.88|946.08|948.14|945.34|0
1661487300000|2022-08-26 04:15:00|948.39|945.59|947.39|944.59|948.64|945.84|947.39|944.59|0
1661487600000|2022-08-26 04:20:00|947.64|944.84|948.14|945.34|948.14|945.34|947.39|944.59|0
1661487900000|2022-08-26 04:25:00|948.39|945.59|948.39|945.59|948.63|945.83|948.39|945.59|0
1661488200000|2022-08-26 04:30:00|948.63|945.83|948.63|945.83|948.63|945.83|948.63|945.83|0
1661488500000|2022-08-26 04:35:00|948.38|945.58|948.38|945.58|948.63|945.83|948.38|945.58|0
1661488800000|2022-08-26 04:40:00|948.5|945.7|948.38|945.58|948.88|946.08|948.25|945.45|0
1661489100000|2022-08-26 04:45:00|948.14|945.34|948.63|945.83|948.63|945.83|948.13|945.33|0
1661489400000|2022-08-26 04:50:00|948.38|945.58|947.14|944.34|948.38|945.58|947.14|944.34|0
1661489700000|2022-08-26 04:55:00|947.39|944.59|946.89|944.09|947.64|944.84|946.64|943.84|0
1661490000000|2022-08-26 05:00:00|947.14|944.34|946.14|943.34|947.14|944.34|946.14|943.34|0
1661490300000|2022-08-26 05:05:00|945.89|943.09|946.64|943.84|947.26|944.46|945.89|943.09|0
1661490600000|2022-08-26 05:10:00|946.89|944.09|946.89|944.09|946.89|944.09|945.64|942.84|0
1661490900000|2022-08-26 05:15:00|946.64|943.84|947.39|944.59|948.13|945.33|946.64|943.84|0
1661491200000|2022-08-26 05:20:00|947.63|944.83|947.14|944.34|948.13|945.33|947.14|944.34|0
1661491500000|2022-08-26 05:25:00|947.38|944.58|946.89|944.09|947.63|944.83|946.89|944.09|0
1661491800000|2022-08-26 05:30:00|947.14|944.34|945.9|943.1|947.14|944.34|945.15|942.35|0
1661492100000|2022-08-26 05:35:00|946.15|943.35|944.65|941.85|946.4|943.6|944.65|941.85|0
1661492400000|2022-08-26 05:40:00|944.9|942.1|945.9|943.1|946.15|943.35|944.65|941.85|0
1661492700000|2022-08-26 05:45:00|945.65|942.85|944.65|941.85|945.9|943.1|943.9|941.1|0
1661493000000|2022-08-26 05:50:00|944.9|942.1|945.4|942.6|945.9|943.1|944.65|941.85|0
1661493300000|2022-08-26 05:55:00|945.15|942.35|945.02|942.22|945.4|942.6|943.9|941.1|0
1661493600000|2022-08-26 06:00:00|944.9|942.1|945.15|942.35|945.15|942.35|943.4|940.6|0
1661493900000|2022-08-26 06:05:00|944.9|942.1|943.9|941.1|945.15|942.35|943.15|940.35|0
1661494200000|2022-08-26 06:10:00|944.4|941.6|943.4|940.6|944.65|941.85|942.66|939.86|0
1661494500000|2022-08-26 06:15:00|943.65|940.85|944.65|941.85|944.65|941.85|942.41|939.61|0
1661494800000|2022-08-26 06:20:00|944.4|941.6|943.65|940.85|945.15|942.35|943.65|940.85|0
1661495100000|2022-08-26 06:25:00|943.9|941.1|944.9|942.1|945.15|942.35|943.65|940.85|0
1661495400000|2022-08-26 06:30:00|945.15|942.35|946.17|943.37|946.67|943.87|944.9|942.1|0
1661495700000|2022-08-26 06:35:00|946.42|943.62|946.92|944.12|947.42|944.62|945.67|942.87|0
1661496000000|2022-08-26 06:40:00|947.17|944.37|946.17|943.37|947.42|944.62|945.54|942.74|0
1661496300000|2022-08-26 06:45:00|945.92|943.12|946.17|943.37|947.17|944.37|945.92|943.12|0
1661496600000|2022-08-26 06:50:00|945.92|943.12|945.67|942.87|946.42|943.62|944.92|942.12|0
1661496900000|2022-08-26 06:55:00|945.92|943.12|946.67|943.87|947.17|944.37|945.67|942.87|0
1661497200000|2022-08-26 07:00:00|946.42|943.62|943.43|940.63|947.42|944.62|943.43|940.63|0
1661497500000|2022-08-26 07:05:00|943.13|940.93|945.12|942.92|945.99|943.79|943.13|940.93|0
1661497800000|2022-08-26 07:10:00|945.24|943.04|945.62|943.42|946.37|944.17|943.38|941.18|0
1661498100000|2022-08-26 07:15:00|945.74|943.54|944.87|942.67|945.74|943.54|943.87|941.67|0
1661498400000|2022-08-26 07:20:00|944.62|942.42|948.11|945.91|948.36|946.16|944.62|942.42|0
1661498700000|2022-08-26 07:25:00|948.36|946.16|949.11|946.91|950.35|948.15|947.86|945.66|0
1661499000000|2022-08-26 07:30:00|949.36|947.16|945.85|943.65|949.61|947.41|944.85|942.65|0
1661499300000|2022-08-26 07:35:00|945.6|943.4|944.6|942.4|945.6|943.4|943.85|941.65|0
1661499600000|2022-08-26 07:40:00|944.35|942.15|941.61|939.41|944.6|942.4|939.87|937.67|0
1661499900000|2022-08-26 07:45:00|941.36|939.16|942.49|940.29|942.62|940.42|940.87|938.67|0
1661500200000|2022-08-26 07:50:00|942.37|940.17|941.87|939.67|943.12|940.92|941.12|938.92|0
1661500500000|2022-08-26 07:55:00|941.99|939.79|941.87|939.67|943.11|940.91|940.62|938.42|0
1661500800000|2022-08-26 08:00:00|941.62|939.42|939.38|937.18|941.62|939.42|938.25|936.05|0
1661501100000|2022-08-26 08:05:00|939.13|936.93|939.62|937.42|940.12|937.92|938.13|935.93|0
1661501400000|2022-08-26 08:10:00|939.38|937.18|939.87|937.67|940.37|938.17|938.38|936.18|0
1661501700000|2022-08-26 08:15:00|940.12|937.92|939.38|937.18|940.37|938.17|938.13|935.93|0
1661502000000|2022-08-26 08:20:00|939.13|936.93|939.37|937.17|939.62|937.42|938.38|936.18|0
1661502300000|2022-08-26 08:25:00|939.62|937.42|938.13|935.93|939.62|937.42|937.88|935.68|0
1661502600000|2022-08-26 08:30:00|937.88|935.68|941.37|939.17|941.87|939.67|936.13|933.93|0
1661502900000|2022-08-26 08:35:00|941.62|939.42|941.87|939.67|942.36|940.16|941.12|938.92|0
1661503200000|2022-08-26 08:40:00|942.12|939.92|942.11|939.91|942.61|940.41|940.87|938.67|0
1661503500000|2022-08-26 08:45:00|942.36|940.16|943.11|940.91|944.11|941.91|941.87|939.67|0
1661503800000|2022-08-26 08:50:00|943.36|941.16|940.87|938.67|943.86|941.66|940.62|938.42|0
1661504100000|2022-08-26 08:55:00|940.74|938.54|939.62|937.42|941.12|938.92|939.62|937.42|0
1661504400000|2022-08-26 09:00:00|939.87|937.67|938.87|936.67|940.12|937.92|938.62|936.42|0
1661504700000|2022-08-26 09:05:00|938.62|936.42|940.37|938.17|940.37|938.17|937.88|935.68|0
1661505000000|2022-08-26 09:10:00|940.62|938.42|940.62|938.42|940.62|938.42|938.87|936.67|0
1661505300000|2022-08-26 09:15:00|940.87|938.67|939.37|937.17|940.87|938.67|938.25|936.05|0
1661505600000|2022-08-26 09:20:00|939.12|936.92|938.89|936.69|939.37|937.17|936.63|934.43|0
1661505900000|2022-08-26 09:25:00|938.76|936.56|937.9|935.7|940.14|937.94|937.4|935.2|0
1661506200000|2022-08-26 09:30:00|937.65|935.45|937.15|934.95|938.4|936.2|935.41|933.21|0
1661506500000|2022-08-26 09:35:00|937.4|935.2|938.39|936.19|938.64|936.44|936.9|934.7|0
1661506800000|2022-08-26 09:40:00|938.64|936.44|939.14|936.94|939.14|936.94|937.9|935.7|0
1661507100000|2022-08-26 09:45:00|938.89|936.69|935.4|933.2|939.39|937.19|935.4|933.2|0
1661507400000|2022-08-26 09:50:00|935.65|933.45|935.65|933.45|935.9|933.7|934.78|932.58|0
1661507700000|2022-08-26 09:55:00|935.52|933.32|936.77|934.57|936.77|934.57|934.91|932.71|0
1661508000000|2022-08-26 10:00:00|936.9|934.7|937.15|934.95|937.89|935.69|936.15|933.95|0
1661508300000|2022-08-26 10:05:00|937.4|935.2|936.65|934.45|937.4|935.2|935.9|933.7|0
1661508600000|2022-08-26 10:10:00|936.9|934.7|936.65|934.45|937.15|934.95|935.15|932.95|0
1661508900000|2022-08-26 10:15:00|936.9|934.7|937.15|934.95|937.15|934.95|935.15|932.95|0
1661509200000|2022-08-26 10:20:00|936.9|934.7|938.89|936.69|938.89|936.69|935.9|933.7|0
1661509500000|2022-08-26 10:25:00|938.39|936.19|937.64|935.44|939.64|937.44|937.64|935.44|0
1661509800000|2022-08-26 10:30:00|937.89|935.69|935.65|933.45|938.14|935.94|935.15|932.95|0
1661510100000|2022-08-26 10:35:00|935.9|933.7|935.65|933.45|935.9|933.7|934.16|931.96|0
1661510400000|2022-08-26 10:40:00|935.52|933.32|934.4|932.2|936.4|934.2|934.15|931.95|0
1661510700000|2022-08-26 10:45:00|934.65|932.45|935.9|933.7|935.9|933.7|933.91|931.71|0
1661511000000|2022-08-26 10:50:00|936.15|933.95|934.9|932.7|936.4|934.2|934.15|931.95|0
1661511300000|2022-08-26 10:55:00|935.15|932.95|936.15|933.95|936.4|934.2|933.9|931.7|0
1661511600000|2022-08-26 11:00:00|936.4|934.2|933.66|931.46|937.39|935.19|933.16|930.96|0
1661511900000|2022-08-26 11:05:00|933.41|931.21|933.41|931.21|933.9|931.7|931.66|929.46|0
1661512200000|2022-08-26 11:10:00|933.65|931.45|935.65|933.45|935.65|933.45|933.65|931.45|0
1661512500000|2022-08-26 11:15:00|935.4|933.2|936.64|934.44|936.76|934.56|935.15|932.95|0
1661512800000|2022-08-26 11:20:00|936.89|934.69|935.9|933.7|936.89|934.69|935.4|933.2|0
1661513100000|2022-08-26 11:25:00|936.15|933.95|935.9|933.7|937.14|934.94|935.15|932.95|0
1661513400000|2022-08-26 11:30:00|935.4|933.2|937.64|935.44|938.39|936.19|935.15|932.95|0
1661513700000|2022-08-26 11:35:00|937.89|935.69|939.63|937.43|940.13|937.93|937.64|935.44|0
1661514000000|2022-08-26 11:40:00|939.38|937.18|939.38|937.18|940.38|938.18|938.64|936.44|0
1661514300000|2022-08-26 11:45:00|939.63|937.43|941.13|938.93|941.38|939.18|939.13|936.93|0
1661514600000|2022-08-26 11:50:00|941.38|939.18|942.37|940.17|942.37|940.17|939.88|937.68|0
1661514900000|2022-08-26 11:55:00|942.62|940.42|941.63|939.43|943.37|941.17|940.38|938.18|0
1661515200000|2022-08-26 12:00:00|941.87|939.67|939.88|937.68|942.87|940.67|939.88|937.68|0
1661515500000|2022-08-26 12:05:00|940|937.8|941.38|939.18|941.62|939.42|939.88|937.68|0
1661515800000|2022-08-26 12:10:00|941.13|938.93|941.62|939.42|941.62|939.42|939.63|937.43|0
1661516100000|2022-08-26 12:15:00|941.87|939.67|942.12|939.92|942.87|940.67|941.13|938.93|0
1661516400000|2022-08-26 12:20:00|941.87|939.67|942.12|939.92|942.37|940.17|939.38|937.18|0
1661516700000|2022-08-26 12:25:00|942.37|940.17|940.25|938.05|942.37|940.17|939.88|937.68|0
1661517000000|2022-08-26 12:30:00|940|937.8|947.47|945.27|952.84|950.64|937.64|935.44|0
1661517300000|2022-08-26 12:35:00|947.11|944.91|947.97|945.77|947.97|945.77|942.87|940.67|0
1661517600000|2022-08-26 12:40:00|948.35|946.15|941.61|939.41|948.35|946.15|939.62|937.42|0
1661517900000|2022-08-26 12:45:00|941.36|939.16|946.72|944.52|946.85|944.65|941.11|938.91|0
1661518200000|2022-08-26 12:50:00|947.35|945.15|948.09|945.89|949.34|947.14|946.1|943.9|0
1661518500000|2022-08-26 12:55:00|948.34|946.14|952.58|950.38|953.08|950.88|947.84|945.64|0
1661518800000|2022-08-26 13:00:00|952.33|950.13|960.31|958.11|960.31|958.11|951.83|949.63|0
1661519100000|2022-08-26 13:05:00|960.81|958.61|965.66|963.46|968.04|965.84|960.56|958.36|0
1661519400000|2022-08-26 13:10:00|965.54|963.34|963.56|961.36|966.79|964.59|962.55|960.35|0
1661519700000|2022-08-26 13:15:00|963.68|961.48|961.31|959.11|963.81|961.61|960.81|958.61|0
1661520000000|2022-08-26 13:20:00|961.06|958.86|959.07|956.87|961.06|958.86|956.83|954.63|0
1661520300000|2022-08-26 13:25:00|958.57|956.37|952.84|950.64|959.07|956.87|951.34|949.14|0
1661520600000|2022-08-26 13:30:00|952.59|950.39|951.31|949.11|953.45|951.25|945.08|942.88|0
1661520900000|2022-08-26 13:35:00|951.81|949.61|949.33|947.13|953.06|950.86|946.33|944.13|0
1661521200000|2022-08-26 13:40:00|948.83|946.63|948.58|946.38|950.08|947.88|944.84|942.64|0
1661521500000|2022-08-26 13:45:00|948.33|946.13|944.09|941.89|949.58|947.38|944.09|941.89|0
1661521800000|2022-08-26 13:50:00|943.84|941.64|948.33|946.13|948.33|946.13|938.86|936.66|0
1661522100000|2022-08-26 13:55:00|947.83|945.63|949.58|947.38|951.32|949.12|947.7|945.5|0
1661522400000|2022-08-26 14:00:00|945.71|943.51|912.26|909.18|948.95|946.75|912.26|909.18|0
1661522700000|2022-08-26 14:05:00|910.4|907.32|953.01|949.93|953.01|949.93|909.15|906.07|0
1661523000000|2022-08-26 14:10:00|954.75|951.67|943.78|940.7|957.49|954.41|937.42|934.34|0
1661523300000|2022-08-26 14:15:00|944.03|940.95|943.26|940.18|947.27|944.19|936.55|933.47|0
1661523600000|2022-08-26 14:20:00|943.51|940.43|920.58|917.5|943.51|940.43|919.7|916.62|0
1661523900000|2022-08-26 14:25:00|920.33|917.25|907.12|904.04|922.07|918.99|902.39|899.31|0
1661524200000|2022-08-26 14:30:00|904.63|901.55|894.45|891.37|904.63|901.55|889.23|886.15|0
1661524500000|2022-08-26 14:35:00|893.2|890.12|881.75|878.67|897.06|893.98|878.27|875.19|0
1661524800000|2022-08-26 14:40:00|882.25|879.17|885.49|882.41|889.47|886.39|882.25|879.17|0
1661525100000|2022-08-26 14:45:00|884.74|881.66|892.46|889.38|892.46|889.38|882.5|879.42|0
1661525400000|2022-08-26 14:50:00|892.7|889.62|888.47|885.39|892.7|889.62|885.24|882.16|0
1661525700000|2022-08-26 14:55:00|888.72|885.64|886.22|883.14|889.21|886.13|883|879.92|0
1661526000000|2022-08-26 15:00:00|884.97|881.89|873.53|870.45|886.47|883.39|873.53|870.45|0
1661526300000|2022-08-26 15:05:00|872.53|869.45|870.91|867.83|876.76|873.68|867.06|863.98|0
1661526600000|2022-08-26 15:10:00|869.55|866.47|874.77|871.69|875.02|871.94|867.81|864.73|0
1661526900000|2022-08-26 15:15:00|874.52|871.44|865.88|862.8|875.27|872.19|864.35|861.27|0
1661527200000|2022-08-26 15:20:00|865.64|862.56|868.11|865.03|868.11|865.03|859.16|856.08|0
1661527500000|2022-08-26 15:25:00|867.61|864.53|869.6|866.52|872.33|869.25|865.62|862.54|0
1661527800000|2022-08-26 15:30:00|869.1|866.02|872.08|869|873.58|870.5|866.86|863.78|0
1661528100000|2022-08-26 15:35:00|871.59|868.51|869.35|866.27|873.08|870|867.36|864.28|0
1661528400000|2022-08-26 15:40:00|868.6|865.52|866.36|863.28|871.83|868.75|863.63|860.55|0
1661528700000|2022-08-26 15:45:00|867.11|864.03|872.56|869.48|873.56|870.48|867.11|864.03|0
1661529000000|2022-08-26 15:50:00|872.81|869.73|874.55|871.47|876.79|873.71|869.58|866.5|0
1661529300000|2022-08-26 15:55:00|874.8|871.72|868.34|865.26|874.8|871.72|867.34|864.26|0
1661529600000|2022-08-26 16:00:00|867.34|864.26|859.14|856.06|868.58|865.5|858.89|855.81|0
1661529900000|2022-08-26 16:05:00|859.63|856.55|861.62|858.54|862.62|859.54|858.14|855.06|0
1661530200000|2022-08-26 16:10:00|861.87|858.79|863.36|860.28|863.61|860.53|859.38|856.3|0
1661530500000|2022-08-26 16:15:00|862.86|859.78|857.64|854.56|863.11|860.03|854.66|851.58|0
1661530800000|2022-08-26 16:20:00|857.14|854.06|854.66|851.58|857.14|854.06|853.66|850.58|0
1661531100000|2022-08-26 16:25:00|854.53|851.45|857.64|854.56|857.89|854.81|853.17|850.09|0
1661531400000|2022-08-26 16:30:00|857.39|854.31|852.37|849.29|857.39|854.31|851.87|848.79|0
1661531700000|2022-08-26 16:35:00|852.12|849.04|853.86|850.78|854.86|851.78|851.63|848.55|0
1661532000000|2022-08-26 16:40:00|854.11|851.03|856.6|853.52|860.08|857|852.37|849.29|0
1661532300000|2022-08-26 16:45:00|856.35|853.27|861.07|857.99|861.07|857.99|855.35|852.27|0
1661532600000|2022-08-26 16:50:00|860.82|857.74|857.34|854.26|860.82|857.74|855.6|852.52|0
1661532900000|2022-08-26 16:55:00|857.84|854.76|861.57|858.49|862.32|859.24|857.84|854.76|0
1661533200000|2022-08-26 17:00:00|860.82|857.74|861.07|857.99|863.81|860.73|858.34|855.26|0
1661533500000|2022-08-26 17:05:00|860.82|857.74|863.06|859.98|864.55|861.47|860.82|857.74|0
1661533800000|2022-08-26 17:10:00|862.56|859.48|859.33|856.25|863.31|860.23|857.59|854.51|0
1661534100000|2022-08-26 17:15:00|858.83|855.75|857.09|854.01|861.57|858.49|855.85|852.77|0
1661534400000|2022-08-26 17:20:00|856.34|853.26|860.57|857.49|860.57|857.49|856.34|853.26|0
1661534700000|2022-08-26 17:25:00|860.44|857.36|859.08|856|862.56|859.48|859.08|856|0
1661535000000|2022-08-26 17:30:00|858.83|855.75|856.09|853.01|858.83|855.75|854.11|851.03|0
1661535300000|2022-08-26 17:35:00|856.59|853.51|853.11|850.03|857.59|854.51|852.86|849.78|0
1661535600000|2022-08-26 17:40:00|853.36|850.28|849.63|846.55|853.36|850.28|848.14|845.06|0
1661535900000|2022-08-26 17:45:00|849.88|846.8|850.13|847.05|851.62|848.54|848.63|845.55|0
1661536200000|2022-08-26 17:50:00|850.37|847.29|849.13|846.05|850.37|847.29|846.89|843.81|0
1661536500000|2022-08-26 17:55:00|848.88|845.8|848.88|845.8|849.88|846.8|847.64|844.56|0
1661536800000|2022-08-26 18:00:00|848.63|845.55|847.89|844.81|850.87|847.79|847.14|844.06|0
1661537100000|2022-08-26 18:05:00|847.64|844.56|846.4|843.32|849.38|846.3|845.4|842.32|0
1661537400000|2022-08-26 18:10:00|846.15|843.07|844.9|841.82|846.4|843.32|843.66|840.58|0
1661537700000|2022-08-26 18:15:00|845.15|842.07|839.44|836.36|845.15|842.07|838.44|835.36|0
1661538000000|2022-08-26 18:20:00|839.93|836.85|841.92|838.84|843.91|840.83|839.93|836.85|0
1661538300000|2022-08-26 18:25:00|841.67|838.59|842.33|840.13|844.07|841.87|840.18|837.1|0
1661538600000|2022-08-26 18:30:00|841.83|839.63|843.07|840.87|844.31|842.11|841.09|838.89|0
1661538900000|2022-08-26 18:35:00|842.82|840.62|840.59|838.39|844.31|842.11|839.1|836.9|0
1661539200000|2022-08-26 18:40:00|840.34|838.14|838.6|836.4|841.33|839.13|838.35|836.15|0
1661539500000|2022-08-26 18:45:00|838.85|836.65|837.11|834.91|841.33|839.13|836.37|834.17|0
1661539800000|2022-08-26 18:50:00|837.36|835.16|834.38|832.18|837.85|835.65|834.38|832.18|0
1661540100000|2022-08-26 18:55:00|834.63|832.43|832.33|830.13|835.37|833.17|831.34|829.14|0
1661540400000|2022-08-26 19:00:00|832.09|829.89|834.11|831.91|837.29|835.09|832.09|829.89|0
1661540700000|2022-08-26 19:05:00|833.86|831.66|828.66|826.46|835.6|833.4|827.92|825.72|0
1661541000000|2022-08-26 19:10:00|828.91|826.71|828.41|826.21|829.4|827.2|825.93|823.73|0
1661541300000|2022-08-26 19:15:00|828.16|825.96|832.62|830.42|835.1|832.9|828.16|825.96|0
1661541600000|2022-08-26 19:20:00|832.87|830.67|827.96|825.76|834.61|832.41|825.43|823.23|0
1661541900000|2022-08-26 19:25:00|827.71|825.51|828.95|826.75|831.68|829.48|825.98|823.78|0
1661542200000|2022-08-26 19:30:00|829.2|827|824.74|822.54|830.19|827.99|824.74|822.54|0
1661542500000|2022-08-26 19:35:00|824.98|822.78|823.99|821.79|826.22|824.02|821.27|819.07|0
1661542800000|2022-08-26 19:40:00|824.24|822.04|817.8|815.6|824.98|822.78|817.31|815.11|0
1661543100000|2022-08-26 19:45:00|818.62|816.42|818.62|816.42|822.33|820.13|815.89|813.69|0
1661543400000|2022-08-26 19:50:00|818.86|816.66|811.93|809.73|822.58|820.38|811.93|809.73|0
1661543700000|2022-08-26 19:55:00|812.68|810.48|812.18|809.98|819.85|817.65|811.69|809.49|0
1661544000000|2022-08-26 20:00:00|811.06|808.86|807.73|805.53|811.93|809.73|806.24|804.04|0
1661544300000|2022-08-26 20:05:00|807.97|805.77|808.72|806.52|808.96|806.76|806.98|804.78|0
1661544600000|2022-08-26 20:10:00|808.96|806.76|810.13|807.93|810.38|808.18|808.22|806.02|0
1661732700000|2022-08-29 00:25:00|772.43|769.63|772.68|769.88|773.17|770.37|771.94|769.14|0
1661733000000|2022-08-29 00:30:00|772.8|770|771.2|768.4|775.4|772.6|770.95|768.15|0
1661733300000|2022-08-29 00:35:00|770.95|768.15|772.43|769.63|772.92|770.12|770.95|768.15|0
1661733600000|2022-08-29 00:40:00|772.18|769.38|769.71|766.91|772.68|769.88|768.72|765.92|0
1661733900000|2022-08-29 00:45:00|769.46|766.66|766.75|763.95|769.71|766.91|765.76|762.96|0
1661734200000|2022-08-29 00:50:00|766.5|763.7|767.24|764.44|768.47|765.67|766.25|763.45|0
1661734500000|2022-08-29 00:55:00|766.75|763.95|764.77|761.97|767.24|764.44|762.91|760.11|0
1661734800000|2022-08-29 01:00:00|765.02|762.22|764.77|761.97|766.5|763.7|763.78|760.98|0
1661735100000|2022-08-29 01:05:00|765.02|762.22|768.99|766.19|768.99|766.19|764.52|761.72|0
1661735400000|2022-08-29 01:10:00|769.11|766.31|764.8|762|769.24|766.44|764.55|761.75|0
1661735700000|2022-08-29 01:15:00|764.3|761.5|764.3|761.5|766.03|763.23|763.56|760.76|0
1661736000000|2022-08-29 01:20:00|764.55|761.75|764.06|761.26|765.29|762.49|762.58|759.78|0
1661736300000|2022-08-29 01:25:00|763.81|761.01|762.58|759.78|764.55|761.75|760.85|758.05|0
1661736600000|2022-08-29 01:30:00|762.33|759.53|765.53|762.73|766.27|763.47|762.33|759.53|0
1661736900000|2022-08-29 01:35:00|765.78|762.98|765.78|762.98|766.27|763.47|763.31|760.51|0
1661737200000|2022-08-29 01:40:00|766.02|763.22|768.24|765.44|768.98|766.18|765.78|762.98|0
1661737500000|2022-08-29 01:45:00|768.49|765.69|767.75|764.95|768.49|765.69|766.76|763.96|0
1661737800000|2022-08-29 01:50:00|767.5|764.7|769.96|767.16|770.21|767.41|767.01|764.21|0
1661738100000|2022-08-29 01:55:00|770.21|767.41|770.21|767.41|770.46|767.66|768.73|765.93|0
1661738400000|2022-08-29 02:00:00|770.46|767.66|769.71|766.91|770.46|767.66|768.98|766.18|0
1661738700000|2022-08-29 02:05:00|769.96|767.16|772.43|769.63|773.91|771.11|769.96|767.16|0
1661739000000|2022-08-29 02:10:00|772.18|769.38|772.43|769.63|773.17|770.37|771.31|768.51|0
1661739300000|2022-08-29 02:15:00|772.67|769.87|771.68|768.88|772.67|769.87|770.94|768.14|0
1661739600000|2022-08-29 02:20:00|771.56|768.76|773.9|771.1|774.15|771.35|771.44|768.64|0
1661739900000|2022-08-29 02:25:00|774.15|771.35|776.37|773.57|777.6|774.8|774.15|771.35|0
1661740200000|2022-08-29 02:30:00|776.62|773.82|777.35|774.55|777.6|774.8|775.38|772.58|0
1661740500000|2022-08-29 02:35:00|777.6|774.8|777.85|775.05|778.1|775.3|776.61|773.81|0
1661740800000|2022-08-29 02:40:00|778.09|775.29|779.82|777.02|780.56|777.76|778.09|775.29|0
1661741100000|2022-08-29 02:45:00|780.31|777.51|777.6|774.8|780.31|777.51|777.6|774.8|0
1661741400000|2022-08-29 02:50:00|777.84|775.04|776.12|773.32|778.09|775.29|774.64|771.84|0
1661741700000|2022-08-29 02:55:00|775.87|773.07|776.11|773.31|776.61|773.81|775.38|772.58|0
1661742000000|2022-08-29 03:00:00|776.23|773.43|775.37|772.57|777.6|774.8|775.37|772.57|0
1661742300000|2022-08-29 03:05:00|775.13|772.33|776.61|773.81|776.61|773.81|774.63|771.83|0
1661742600000|2022-08-29 03:10:00|776.85|774.05|777.35|774.55|778.09|775.29|776.36|773.56|0
1661742900000|2022-08-29 03:15:00|777.59|774.79|778.33|775.53|779.07|776.27|777.59|774.79|0
1661743200000|2022-08-29 03:20:00|778.08|775.28|777.81|775.01|778.67|775.87|777.46|774.66|0
1661743500000|2022-08-29 03:25:00|777.68|774.88|778.3|775.5|779.53|776.73|777.56|774.76|0
1661743800000|2022-08-29 03:30:00|778.55|775.75|780.03|777.23|780.52|777.72|777.81|775.01|0
1661744100000|2022-08-29 03:35:00|780.14|777.34|780.02|777.22|780.77|777.97|779.53|776.73|0
1661744400000|2022-08-29 03:40:00|780.27|777.47|778.79|775.99|780.27|777.47|777.8|775|0
1661744700000|2022-08-29 03:45:00|779.04|776.24|779.53|776.73|779.78|776.98|778.79|775.99|0
1661745000000|2022-08-29 03:50:00|779.28|776.48|780.27|777.47|780.76|777.96|779.28|776.48|0
1661745300000|2022-08-29 03:55:00|780.02|777.22|782.19|779.39|782.43|779.63|780.02|777.22|0
1661745600000|2022-08-29 04:00:00|782.55|779.75|783.54|780.74|784.03|781.23|782.06|779.26|0
1661745900000|2022-08-29 04:05:00|783.29|780.49|783.29|780.49|783.78|780.98|782.3|779.5|0
1661746200000|2022-08-29 04:10:00|783.04|780.24|781.81|779.01|783.04|780.24|781.56|778.76|0
1661746500000|2022-08-29 04:15:00|781.69|778.89|778.48|775.68|782.43|779.63|777.98|775.18|0
1661746800000|2022-08-29 04:20:00|778.23|775.43|778.23|775.43|778.72|775.92|776.5|773.7|0
1661747100000|2022-08-29 04:25:00|777.98|775.18|777.85|775.05|778.47|775.67|776.99|774.19|0
1661747400000|2022-08-29 04:30:00|777.73|774.93|778.25|775.45|779.46|776.66|777.73|774.93|0
1661747700000|2022-08-29 04:35:00|778.01|775.21|777.76|774.96|779.11|776.31|777.27|774.47|0
1661748000000|2022-08-29 04:40:00|778.01|775.21|778.22|775.42|778.5|775.7|777.76|774.96|0
1661748300000|2022-08-29 04:45:00|777.98|775.18|776.99|774.19|778.96|776.16|776.49|773.69|0
1661748600000|2022-08-29 04:50:00|776.74|773.94|777.97|775.17|777.97|775.17|776.25|773.45|0
1661748900000|2022-08-29 04:55:00|777.73|774.93|778.96|776.16|779.21|776.41|777.73|774.93|0
1661749200000|2022-08-29 05:00:00|779.45|776.65|779.7|776.9|781.18|778.38|779.21|776.41|0
1661749500000|2022-08-29 05:05:00|779.45|776.65|777.48|774.68|779.95|777.15|777.23|774.43|0
1661749800000|2022-08-29 05:10:00|777.97|775.17|779.23|776.43|779.48|776.68|776.88|774.08|0
1661750100000|2022-08-29 05:15:00|778.99|776.19|779.97|777.17|780.22|777.42|778.49|775.69|0
1661750400000|2022-08-29 05:20:00|779.73|776.93|778.98|776.18|780.22|777.42|778.49|775.69|0
1661750700000|2022-08-29 05:25:00|778.74|775.94|778.49|775.69|779.48|776.68|777.99|775.19|0
1661751000000|2022-08-29 05:30:00|778.74|775.94|778.85|776.05|780.22|777.42|777.75|774.95|0
1661751300000|2022-08-29 05:35:00|778.73|775.93|777.75|774.95|779.72|776.92|777.25|774.45|0
1661751600000|2022-08-29 05:40:00|777.5|774.7|775.22|772.42|777.99|775.19|775.22|772.42|0
1661751900000|2022-08-29 05:45:00|775.46|772.66|774.72|771.92|775.71|772.91|774.23|771.43|0
1661752200000|2022-08-29 05:50:00|774.97|772.17|773.73|770.93|774.97|772.17|772.99|770.19|0
1661752500000|2022-08-29 05:55:00|773.49|770.69|769.29|766.49|773.49|770.69|769.04|766.24|0
1661752800000|2022-08-29 06:00:00|769.78|766.98|772.99|770.19|774.97|772.17|769.65|766.85|0
1661753100000|2022-08-29 06:05:00|772.74|769.94|778.42|775.62|780.15|777.35|772.5|769.7|0
1661753400000|2022-08-29 06:10:00|778.67|775.87|777.68|774.88|779.91|777.11|777.43|774.63|0
1661753700000|2022-08-29 06:15:00|778.42|775.62|778.17|775.37|780.4|777.6|777.93|775.13|0
1661754000000|2022-08-29 06:20:00|777.93|775.13|777.68|774.88|778.91|776.11|776.44|773.64|0
1661754300000|2022-08-29 06:25:00|777.8|775|775.45|772.65|779.41|776.61|775.21|772.41|0
1661754600000|2022-08-29 06:30:00|775.7|772.9|778.17|775.37|778.91|776.11|775.7|772.9|0
1661754900000|2022-08-29 06:35:00|778.42|775.62|779.9|777.1|780.64|777.84|777.43|774.63|0
1661755200000|2022-08-29 06:40:00|780.15|777.35|781.74|778.94|782.48|779.68|779.65|776.85|0
1661755500000|2022-08-29 06:45:00|781.99|779.19|779.77|776.97|782.73|779.93|779.77|776.97|0
1661755800000|2022-08-29 06:50:00|779.52|776.72|781.25|778.45|781.25|778.45|779.52|776.72|0
1661756100000|2022-08-29 06:55:00|781|778.2|785.44|782.64|786.67|783.87|781|778.2|0
1661756400000|2022-08-29 07:00:00|785.56|782.76|792.5|789.14|793.61|790.25|784.45|781.24|0
1661756700000|2022-08-29 07:05:00|792.87|789.51|788.81|786.17|793.5|790.86|788.56|785.92|0
1661757000000|2022-08-29 07:10:00|788.43|785.79|785.99|783.79|790.29|787.65|785.63|783.43|0
1661757300000|2022-08-29 07:15:00|786.37|784.17|780.69|778.49|787.6|785.4|780.69|778.49|0
1661757600000|2022-08-29 07:20:00|780.45|778.25|775.24|772.6|780.45|778.25|772.04|769.4|0
1661757900000|2022-08-29 07:25:00|774.99|772.35|779.43|776.79|779.43|776.79|774.99|772.35|0
1661758200000|2022-08-29 07:30:00|779.3|776.66|785.1|782.46|785.35|782.71|779.3|776.66|0
1661758500000|2022-08-29 07:35:00|785.35|782.71|789.79|787.15|790.53|787.89|784.85|782.21|0
1661758800000|2022-08-29 07:40:00|789.54|786.9|782.63|779.99|789.54|786.9|782.14|779.5|0
1661759100000|2022-08-29 07:45:00|782.39|779.75|784.11|781.47|784.6|781.96|781.89|779.25|0
1661759400000|2022-08-29 07:50:00|784.36|781.72|786.58|783.94|787.81|785.17|782.38|779.74|0
1661759700000|2022-08-29 07:55:00|786.45|783.81|788.3|785.66|789.54|786.9|786.45|783.81|0
1661760000000|2022-08-29 08:00:00|788.06|785.42|783.86|781.22|789.65|787.01|782.87|780.23|0
1661760300000|2022-08-29 08:05:00|783.61|780.97|782.38|779.74|784.11|781.47|781.64|779|0
1661760600000|2022-08-29 08:10:00|782.63|779.99|780.52|777.88|782.63|779.99|780.16|777.52|0
1661760900000|2022-08-29 08:15:00|780.65|778.01|783.86|781.22|784.35|781.71|779.17|776.53|0
1661761200000|2022-08-29 08:20:00|784.1|781.46|780.16|777.52|786.57|783.93|780.16|777.52|0
1661761500000|2022-08-29 08:25:00|779.91|777.27|779.91|777.27|781.14|778.5|779.17|776.53|0
1661761800000|2022-08-29 08:30:00|779.66|777.02|779.17|776.53|781.88|779.24|778.67|776.03|0
1661762100000|2022-08-29 08:35:00|778.67|776.03|777.69|775.05|780.4|777.76|776.21|773.57|0
1661762400000|2022-08-29 08:40:00|777.44|774.8|778.42|775.78|778.67|776.03|775.47|772.83|0
1661762700000|2022-08-29 08:45:00|778.54|775.9|779.9|777.26|781.5|778.86|778.42|775.78|0
1661763000000|2022-08-29 08:50:00|780.15|777.51|775.96|773.32|780.4|777.76|775.83|773.19|0
1661763300000|2022-08-29 08:55:00|776.2|773.56|771.52|768.88|777.19|774.55|771.52|768.88|0
1661763600000|2022-08-29 09:00:00|772.01|769.37|771.02|768.38|773.24|770.6|770.53|767.89|0
1661763900000|2022-08-29 09:05:00|770.89|768.25|773.73|771.09|775.21|772.57|770.89|768.25|0
1661764200000|2022-08-29 09:10:00|773.98|771.34|777.43|774.79|777.43|774.79|773.73|771.09|0
1661764500000|2022-08-29 09:15:00|777.92|775.28|774.47|771.83|778.17|775.53|774.09|771.45|0
1661764800000|2022-08-29 09:20:00|774.72|772.08|775.45|772.81|776.69|774.05|773.98|771.34|0
1661765100000|2022-08-29 09:25:00|775.21|772.57|775.95|773.31|778.17|775.53|774.83|772.19|0
1661765400000|2022-08-29 09:30:00|775.7|773.06|773.73|771.09|777.18|774.54|772.99|770.35|0
1661765700000|2022-08-29 09:35:00|773.97|771.33|771.51|768.87|774.96|772.32|771.26|768.62|0
1661766000000|2022-08-29 09:40:00|771.26|768.62|772.59|769.95|772.98|770.34|771.13|768.49|0
1661766300000|2022-08-29 09:45:00|772.1|769.46|769.63|766.99|772.34|769.7|769.14|766.5|0
1661766600000|2022-08-29 09:50:00|769.88|767.24|772.09|769.45|772.59|769.95|769.39|766.75|0
1661766900000|2022-08-29 09:55:00|772.34|769.7|776.65|774.01|777.76|775.12|772.34|769.7|0
1661767200000|2022-08-29 10:00:00|776.53|773.89|776.4|773.76|778.01|775.37|775.79|773.15|0
1661767500000|2022-08-29 10:05:00|776.53|773.89|775.78|773.14|776.77|774.13|775.05|772.41|0
1661767800000|2022-08-29 10:10:00|775.54|772.9|772.58|769.94|776.77|774.13|771.6|768.96|0
1661768100000|2022-08-29 10:15:00|772.33|769.69|775.29|772.65|775.78|773.14|772.09|769.45|0
1661768400000|2022-08-29 10:20:00|775.04|772.4|777.01|774.37|777.51|774.87|774.3|771.66|0
1661768700000|2022-08-29 10:25:00|777.26|774.62|774.3|771.66|777.51|774.87|772.58|769.94|0
1661769000000|2022-08-29 10:30:00|774.55|771.91|778.98|776.34|779.23|776.59|774.55|771.91|0
1661769300000|2022-08-29 10:35:00|779.23|776.59|777.99|775.35|779.72|777.08|776.02|773.38|0
1661769600000|2022-08-29 10:40:00|778.24|775.6|776.76|774.12|779.23|776.59|776.76|774.12|0
1661769900000|2022-08-29 10:45:00|777.25|774.61|778.24|775.6|779.23|776.59|777.25|774.61|0
1661770200000|2022-08-29 10:50:00|778.48|775.84|779.72|777.08|779.72|777.08|777.01|774.37|0
1661770500000|2022-08-29 10:55:00|779.47|776.83|773.8|771.16|779.47|776.83|773.55|770.91|0
1661770800000|2022-08-29 11:00:00|774.29|771.65|772.81|770.17|775.4|772.76|772.57|769.93|0
1661771100000|2022-08-29 11:05:00|773.06|770.42|769.85|767.21|773.06|770.42|769.12|766.48|0
1661771400000|2022-08-29 11:10:00|770.1|767.46|772.41|769.77|772.41|769.77|769.23|766.59|0
1661771700000|2022-08-29 11:15:00|772.16|769.52|770.93|768.29|773.4|770.76|770.19|767.55|0
1661772000000|2022-08-29 11:20:00|771.18|768.54|773.64|771|774|771.36|770.44|767.8|0
1661772300000|2022-08-29 11:25:00|773.39|770.75|771.42|768.78|773.88|771.24|771.17|768.53|0
1661772600000|2022-08-29 11:30:00|771.91|769.27|771.2|769|773.66|771.46|770.44|767.8|0
1661772900000|2022-08-29 11:35:00|770.95|768.75|773.17|770.97|773.91|771.71|770.95|768.75|0
1661773200000|2022-08-29 11:40:00|773.41|771.21|772.96|770.76|774.89|772.69|772.18|769.98|0
1661773500000|2022-08-29 11:45:00|772.86|770.66|776.06|773.86|776.31|774.11|772.61|770.41|0
1661773800000|2022-08-29 11:50:00|776.55|774.35|774.09|771.89|776.55|774.35|773.59|771.39|0
1661774100000|2022-08-29 11:55:00|774.33|772.13|777.29|775.09|777.29|775.09|774.33|772.13|0
1661774400000|2022-08-29 12:00:00|776.8|774.6|775.56|773.36|777.04|774.84|774.08|771.88|0
1661774700000|2022-08-29 12:05:00|776.05|773.85|774.57|772.37|777.53|775.33|774.57|772.37|0
1661775000000|2022-08-29 12:10:00|774.82|772.62|772.85|770.65|774.82|772.62|771.86|769.66|0
1661775300000|2022-08-29 12:15:00|773.1|770.9|774.82|772.62|775.07|772.87|772.36|770.16|0
1661775600000|2022-08-29 12:20:00|775.56|773.36|777.53|775.33|777.77|775.57|775.56|773.36|0
1661775900000|2022-08-29 12:25:00|777.77|775.57|780.24|778.04|780.24|778.04|777.77|775.57|0
1661776200000|2022-08-29 12:30:00|779.99|777.79|783.69|781.49|783.94|781.74|779.75|777.55|0
1661776500000|2022-08-29 12:35:00|783.94|781.74|782.95|780.75|786.65|784.45|781.47|779.27|0
1661776800000|2022-08-29 12:40:00|783.19|780.99|780.4|777.76|783.19|780.99|779.9|777.26|0
1661777100000|2022-08-29 12:45:00|780.64|778|780.89|778.25|782.86|780.22|780.39|777.75|0
1661777400000|2022-08-29 12:50:00|781.13|778.49|779.41|776.77|782.12|779.48|778.91|776.27|0
1661777700000|2022-08-29 12:55:00|779.16|776.52|778.91|776.27|780.64|778|778.66|776.02|0
1661778000000|2022-08-29 13:00:00|779.16|776.52|779.4|776.76|780.88|778.24|777.92|775.28|0
1661778300000|2022-08-29 13:05:00|779.9|777.26|781.87|779.23|782.23|779.59|779.65|777.01|0
1661778600000|2022-08-29 13:10:00|782.12|779.48|778.41|775.77|783.84|781.2|777.18|774.54|0
1661778900000|2022-08-29 13:15:00|778.66|776.02|782.36|779.72|783.1|780.46|777.67|775.03|0
1661779200000|2022-08-29 13:20:00|782.61|779.97|784.33|781.69|785.07|782.43|782.36|779.72|0
1661779500000|2022-08-29 13:25:00|784.08|781.44|781.62|778.98|784.08|781.44|781.12|778.48|0
1661779800000|2022-08-29 13:30:00|780.14|777.5|789.29|787.09|790.28|788.08|774.49|772.29|0
1661780100000|2022-08-29 13:35:00|790.53|788.33|788.3|786.1|793.98|791.78|786.58|784.38|0
1661780400000|2022-08-29 13:40:00|787.56|785.36|789.78|787.58|796.2|794|787.32|785.12|0
1661780700000|2022-08-29 13:45:00|789.54|787.34|785.07|782.87|791.02|788.82|782.62|780.42|0
1661781000000|2022-08-29 13:50:00|785.31|783.11|791.05|788.85|793.95|791.75|785.31|783.11|0
1661781300000|2022-08-29 13:55:00|791.55|789.35|787.9|785.7|799.94|797.74|786.91|784.71|0
1661781600000|2022-08-29 14:00:00|786.91|784.71|785.64|783.44|788.64|786.44|783.91|781.71|0
1661781900000|2022-08-29 14:05:00|785.39|783.19|788.36|786.16|790.83|788.63|783.67|781.47|0
1661782200000|2022-08-29 14:10:00|788.11|785.91|790.58|788.38|795.03|792.83|787.12|784.92|0
1661782500000|2022-08-29 14:15:00|790.09|787.89|800.22|798.02|801.46|799.26|789.59|787.39|0
1661782800000|2022-08-29 14:20:00|799.48|797.28|799.73|797.53|802.45|800.25|798|795.8|0
1661783100000|2022-08-29 14:25:00|799.23|797.03|792.48|790.28|801.7|799.5|792.48|790.28|0
1661783400000|2022-08-29 14:30:00|791.73|789.53|787.04|784.84|797.42|795.22|785.55|783.35|0
1661783700000|2022-08-29 14:35:00|787.53|785.33|780.2|778|788.02|785.82|779.21|777.01|0
1661784000000|2022-08-29 14:40:00|779.95|777.75|781.68|779.48|782.67|780.47|776.25|774.05|0
1661784300000|2022-08-29 14:45:00|782.67|780.47|779.95|777.75|783.65|781.45|777.73|775.53|0
1661784600000|2022-08-29 14:50:00|781.18|778.98|773.28|771.08|781.18|778.98|771.06|768.86|0
1661784900000|2022-08-29 14:55:00|773.03|770.83|773.03|770.83|774.27|772.07|770.07|767.87|0
1661785200000|2022-08-29 15:00:00|771.8|769.6|779.75|777.55|781.24|779.04|771.8|769.6|0
1661785500000|2022-08-29 15:05:00|779.26|777.06|777.04|774.84|780.25|778.05|771.36|769.16|0
1661785800000|2022-08-29 15:10:00|777.16|774.96|775.31|773.11|778.27|776.07|772.1|769.9|0
1661786100000|2022-08-29 15:15:00|775.06|772.86|778.52|776.32|779.75|777.55|775.06|772.86|0
1661786400000|2022-08-29 15:20:00|778.76|776.56|782.41|780.21|784.6|782.4|777.04|774.84|0
1661786700000|2022-08-29 15:25:00|782.66|780.46|779.69|777.49|784.89|782.69|778.7|776.5|0
1661787000000|2022-08-29 15:30:00|779.94|777.74|787.85|785.65|789.59|787.39|776.72|774.52|0
1661787300000|2022-08-29 15:35:00|787.97|785.77|787.6|785.4|792.55|790.35|784.14|781.94|0
1661787600000|2022-08-29 15:40:00|787.85|785.65|779.19|776.99|787.85|785.65|779.19|776.99|0
1661787900000|2022-08-29 15:45:00|779.69|777.49|787.85|785.65|788.1|785.9|778.7|776.5|0
1661788200000|2022-08-29 15:50:00|788.1|785.9|789.33|787.13|790.32|788.12|785.87|783.67|0
1661788500000|2022-08-29 15:55:00|789.58|787.38|791.56|789.36|793.05|790.85|788.84|786.64|0
1661788800000|2022-08-29 16:00:00|792.05|789.85|799.48|797.28|799.6|797.4|791.31|789.11|0
1661789100000|2022-08-29 16:05:00|798.99|796.79|797.5|795.3|801.22|799.02|796.26|794.06|0
1661789400000|2022-08-29 16:10:00|797.25|795.05|796.76|794.56|800.22|798.02|794.03|791.83|0
1661789700000|2022-08-29 16:15:00|796.51|794.31|798.74|796.54|802.2|800|796.51|794.31|0
1661790000000|2022-08-29 16:20:00|798.49|796.29|795.76|793.56|799.97|797.77|795.27|793.07|0
1661790300000|2022-08-29 16:25:00|796.01|793.81|796.51|794.31|798.49|796.29|794.52|792.32|0
1661790600000|2022-08-29 16:30:00|796.26|794.06|790.56|788.36|796.51|794.31|789.82|787.62|0
1661790900000|2022-08-29 16:35:00|790.32|788.12|792.54|790.34|793.29|791.09|789.08|786.88|0
1661791200000|2022-08-29 16:40:00|792.29|790.09|796.75|794.55|797|794.8|792.29|790.09|0
1661791500000|2022-08-29 16:45:00|797.25|795.05|805.42|803.22|805.91|803.71|795.51|793.31|0
1661791800000|2022-08-29 16:50:00|804.92|802.72|808.86|806.66|810.6|808.4|804.43|802.23|0
1661792100000|2022-08-29 16:55:00|808.62|806.42|804.16|801.96|808.62|806.42|803.66|801.46|0
1661792400000|2022-08-29 17:00:00|804.4|802.2|805.15|802.95|809.11|806.91|804.4|802.2|0
1661792700000|2022-08-29 17:05:00|805.39|803.19|807.37|805.17|809.61|807.41|805.15|802.95|0
1661793000000|2022-08-29 17:10:00|807.62|805.42|805.39|803.19|808.61|806.41|802.67|800.47|0
1661793300000|2022-08-29 17:15:00|804.9|802.7|798.7|796.5|805.14|802.94|796.72|794.52|0
1661793600000|2022-08-29 17:20:00|798.95|796.75|798.2|796|801.18|798.98|796.84|794.64|0
1661793900000|2022-08-29 17:25:00|798.45|796.25|802.66|800.46|802.66|800.46|796.97|794.77|0
1661794200000|2022-08-29 17:30:00|801.42|799.22|806.87|804.67|806.87|804.67|801.42|799.22|0
1661794500000|2022-08-29 17:35:00|806.63|804.43|806.38|804.18|808.61|806.41|805.39|803.19|0
1661794800000|2022-08-29 17:40:00|806.13|803.93|812.82|810.62|813.57|811.37|804.64|802.44|0
1661795100000|2022-08-29 17:45:00|813.32|811.12|806.62|804.42|816.05|813.85|806.38|804.18|0
1661795400000|2022-08-29 17:50:00|806.13|803.93|806.62|804.42|809.1|806.9|805.88|803.68|0
1661795700000|2022-08-29 17:55:00|806.87|804.67|808.61|806.41|810.09|807.89|806.13|803.93|0
1661796000000|2022-08-29 18:00:00|808.85|806.65|804.14|801.94|809.1|806.9|803.9|801.7|0
1661796300000|2022-08-29 18:05:00|804.39|802.19|804.14|801.94|807.61|805.41|803.15|800.95|0
1661796600000|2022-08-29 18:10:00|803.15|800.95|800.92|798.72|805.38|803.18|800.43|798.23|0
1661796900000|2022-08-29 18:15:00|800.43|798.23|796.96|794.76|800.92|798.72|796.21|794.01|0
1661797200000|2022-08-29 18:20:00|797.2|795|797.45|795.25|797.95|795.75|795.47|793.27|0
1661797500000|2022-08-29 18:25:00|797.82|795.62|798.19|795.99|801.41|799.21|797.82|795.62|0
1661797800000|2022-08-29 18:30:00|798.44|796.24|803.36|801.16|803.61|801.41|798.19|795.99|0
1661798100000|2022-08-29 18:35:00|803.61|801.41|804.84|802.64|807.32|805.12|803.61|801.41|0
1661798400000|2022-08-29 18:40:00|805.09|802.89|807.07|804.87|807.57|805.37|804.84|802.64|0
1661798700000|2022-08-29 18:45:00|806.83|804.63|804.84|802.64|807.07|804.87|804.1|801.9|0
1661799000000|2022-08-29 18:50:00|804.1|801.9|801.12|798.92|804.84|802.64|800.63|798.43|0
1661799300000|2022-08-29 18:55:00|801.62|799.42|804.1|801.9|804.84|802.64|794.68|792.48|0
1661799600000|2022-08-29 19:00:00|803.6|801.4|809.3|807.1|813.52|811.32|803.6|801.4|0
1661799900000|2022-08-29 19:05:00|809.05|806.85|806.08|803.88|809.3|807.1|803.1|800.9|0
1661800200000|2022-08-29 19:10:00|806.57|804.37|809.27|807.07|810.26|808.06|803.35|801.15|0
1661800500000|2022-08-29 19:15:00|809.02|806.82|805.62|803.42|811.26|809.06|804.88|802.68|0
1661800800000|2022-08-29 19:20:00|805.13|802.93|804.63|802.43|805.62|803.42|802.9|800.7|0
1661801100000|2022-08-29 19:25:00|804.38|802.18|799.18|796.98|804.38|802.18|798.68|796.48|0
1661801400000|2022-08-29 19:30:00|798.93|796.73|800.42|798.22|802.15|799.95|796.21|794.01|0
1661801700000|2022-08-29 19:35:00|800.91|798.71|803.64|801.44|803.88|801.68|799.92|797.72|0
1661802000000|2022-08-29 19:40:00|803.39|801.19|803.39|801.19|805.12|802.92|800.17|797.97|0
1661802300000|2022-08-29 19:45:00|802.64|800.44|797.44|795.24|802.64|800.44|795.46|793.26|0
1661802600000|2022-08-29 19:50:00|795.21|793.01|791.25|789.05|797.44|795.24|789.02|786.82|0
1661802900000|2022-08-29 19:55:00|791|788.8|784.07|781.87|791|788.8|782.34|780.14|0
1661803200000|2022-08-29 20:00:00|784.43|782.23|785.44|783.24|786.93|784.73|782.7|780.5|0
1661803500000|2022-08-29 20:05:00|785.69|783.49|782.72|780.52|785.69|783.49|782.72|780.52|0
1661803800000|2022-08-29 20:10:00|782.97|780.77|783.71|781.51|784.7|782.5|782.97|780.77|0
1661804100000|2022-08-29 20:15:00|784.01|781.21|783.51|780.71|784.5|781.7|782.77|779.97|0
1661804400000|2022-08-29 20:20:00|783.76|780.96|783.01|780.21|784.25|781.45|783.01|780.21|0
1661804700000|2022-08-29 20:25:00|782.77|779.97|783.01|780.21|783.76|780.96|782.77|779.97|0
1661805000000|2022-08-29 20:30:00|783.26|780.46|783.76|780.96|783.76|780.96|782.77|779.97|0
1661805300000|2022-08-29 20:35:00|784|781.2|784.74|781.94|784.74|781.94|783.51|780.71|0
1661805600000|2022-08-29 20:40:00|784.5|781.7|786.23|783.43|786.48|783.68|784.25|781.45|0
1661805900000|2022-08-29 20:45:00|786.48|783.68|787.71|784.91|787.96|785.16|786.23|783.43|0
1661806200000|2022-08-29 20:50:00|787.96|785.16|787.71|784.91|788.21|785.41|787.46|784.66|0
1661806500000|2022-08-29 20:55:00|788.21|785.41|788.45|785.65|788.45|785.65|787.71|784.91|0
1661806800000|2022-08-29 21:00:00|788.23|785.43|787.98|785.18|788.34|785.54|787.76|784.96|0
1661807100000|2022-08-29 21:05:00|787.73|784.93|787.54|784.74|787.84|785.04|787.47|784.67|0
1661807400000|2022-08-29 21:10:00|787.47|784.67|787.4|784.6|787.76|784.96|787.4|784.6|0
1661807700000|2022-08-29 21:15:00|787.43|784.63|787.36|784.56|787.54|784.74|787.25|784.45|0
1661808000000|2022-08-29 21:20:00|787.43|784.63|787.86|785.06|787.86|785.06|787.43|784.63|0
1661808300000|2022-08-29 21:25:00|787.97|785.17|787.83|785.03|787.97|785.17|787.68|784.88|0
1661808600000|2022-08-29 21:30:00|787.9|785.1|787.83|785.03|787.9|785.1|787.64|784.84|0
1661808900000|2022-08-29 21:35:00|787.86|785.06|787.86|785.06|787.86|785.06|787.75|784.95|0
1661809200000|2022-08-29 21:40:00|787.83|785.03|787.68|784.88|788.08|785.28|787.46|784.66|0
1661809500000|2022-08-29 21:45:00|787.75|784.95|787.31|784.51|787.79|784.99|787.31|784.51|0
1661809800000|2022-08-29 21:50:00|787.18|784.38|787.5|784.7|787.53|784.73|787.18|784.38|0
1661810100000|2022-08-29 21:55:00|787.46|784.66|787.68|784.88|787.9|785.1|787.31|784.51|0
1661810400000|2022-08-29 22:00:00|788.44|785.64|789.56|786.76|789.56|786.76|787.83|785.03|0
1661810700000|2022-08-29 22:05:00|789.81|787.01|788.93|786.13|790.3|787.5|788.32|785.52|0
1661811000000|2022-08-29 22:10:00|789.06|786.26|788.57|785.77|790.05|787.25|788.32|785.52|0
1661811300000|2022-08-29 22:15:00|788.81|786.01|789.06|786.26|789.56|786.76|788.81|786.01|0
1661811600000|2022-08-29 22:20:00|788.07|785.27|788.32|785.52|788.81|786.01|787.33|784.53|0
1661811900000|2022-08-29 22:25:00|788.19|785.39|786.83|784.03|789.06|786.26|786.83|784.03|0
1661812200000|2022-08-29 22:30:00|787.33|784.53|787.57|784.77|787.82|785.02|786.58|783.78|0
1661812500000|2022-08-29 22:35:00|787.33|784.53|787.32|784.52|787.57|784.77|787.08|784.28|0
1661812800000|2022-08-29 22:40:00|787.57|784.77|787.57|784.77|787.57|784.77|787.32|784.52|0
1661813100000|2022-08-29 22:45:00|787.32|784.52|787.32|784.52|787.82|785.02|787.32|784.52|0
1661813400000|2022-08-29 22:50:00|787.07|784.27|787.07|784.27|787.57|784.77|786.83|784.03|0
1661813700000|2022-08-29 22:55:00|786.83|784.03|787.32|784.52|787.32|784.52|786.83|784.03|0
1661814000000|2022-08-29 23:00:00|787.57|784.77|787.32|784.52|788.06|785.26|787.32|784.52|0
1661814300000|2022-08-29 23:05:00|787.07|784.27|785.83|783.03|787.07|784.27|784.84|782.04|0
1661814600000|2022-08-29 23:10:00|786.08|783.28|786.57|783.77|786.82|784.02|785.59|782.79|0
1661814900000|2022-08-29 23:15:00|786.33|783.53|787.07|784.27|787.56|784.76|786.33|783.53|0
1661815200000|2022-08-29 23:20:00|787.32|784.52|788.55|785.75|788.55|785.75|787.32|784.52|0
1661815500000|2022-08-29 23:25:00|789.05|786.25|789.05|786.25|789.54|786.74|788.8|786|0
1661815800000|2022-08-29 23:30:00|789.17|786.37|789.05|786.25|789.54|786.74|788.06|785.26|0
1661816100000|2022-08-29 23:35:00|789.29|786.49|789.79|786.99|790.28|787.48|789.05|786.25|0
1661816400000|2022-08-29 23:40:00|790.04|787.24|793.25|790.45|793.5|790.7|790.04|787.24|0
1661816700000|2022-08-29 23:45:00|793.01|790.21|793.54|790.74|795.77|792.97|793.01|790.21|0
1661817000000|2022-08-29 23:50:00|793.79|790.99|792.8|790|794.53|791.73|792.55|789.75|0
1661817300000|2022-08-29 23:55:00|793.04|790.24|794.03|791.23|795.27|792.47|793.04|790.24|0
1661817600000|2022-08-30 00:00:00|794.28|791.48|790.07|787.27|795.27|792.47|789.57|786.77|0
1661817900000|2022-08-30 00:05:00|790.32|787.52|791.31|788.51|793.54|790.74|790.32|787.52|0
1661818200000|2022-08-30 00:10:00|791.55|788.75|789.08|786.28|792.54|789.74|788.83|786.03|0
1661818500000|2022-08-30 00:15:00|789.33|786.53|786.11|783.31|791.55|788.75|786.11|783.31|0
1661818800000|2022-08-30 00:20:00|786.35|783.55|785.86|783.06|786.35|783.55|784.13|781.33|0
1661819100000|2022-08-30 00:25:00|785.36|782.56|785.86|783.06|786.6|783.8|784.87|782.07|0
1661819400000|2022-08-30 00:30:00|785.61|782.81|783.63|780.83|786.6|783.8|783.13|780.33|0
1661819700000|2022-08-30 00:35:00|783.38|780.58|780.66|777.86|783.38|780.58|779.92|777.12|0
1661820000000|2022-08-30 00:40:00|780.91|778.11|782.64|779.84|783|780.2|780.41|777.61|0
1661820300000|2022-08-30 00:45:00|782.88|780.08|784.86|782.06|785.85|783.05|782.64|779.84|0
1661820600000|2022-08-30 00:50:00|785.11|782.31|786.35|783.55|786.84|784.04|784.86|782.06|0
1661820900000|2022-08-30 00:55:00|786.59|783.79|786.84|784.04|787.34|784.54|785.6|782.8|0
1661821200000|2022-08-30 01:00:00|786.59|783.79|786.59|783.79|787.21|784.41|786.1|783.3|0
1661821500000|2022-08-30 01:05:00|786.84|784.04|790.06|787.26|790.06|787.26|786.84|784.04|0
1661821800000|2022-08-30 01:10:00|789.81|787.01|790.06|787.26|790.8|788|789.07|786.27|0
1661822100000|2022-08-30 01:15:00|790.18|787.38|792.04|789.24|792.53|789.73|789.81|787.01|0
1661822400000|2022-08-30 01:20:00|792.16|789.36|793.03|790.23|794.02|791.22|792.04|789.24|0
1661822700000|2022-08-30 01:25:00|793.27|790.47|792.28|789.48|793.52|790.72|791.29|788.49|0
1661823000000|2022-08-30 01:30:00|791.79|788.99|790.55|787.75|792.03|789.23|789.56|786.76|0
1661823300000|2022-08-30 01:35:00|790.42|787.62|790.3|787.5|791.54|788.74|790.3|787.5|0
1661823600000|2022-08-30 01:40:00|790.55|787.75|787.57|784.77|790.79|787.99|786.83|784.03|0
1661823900000|2022-08-30 01:45:00|787.45|784.65|785.1|782.3|787.82|785.02|785.1|782.3|0
1661824200000|2022-08-30 01:50:00|785.35|782.55|784.35|781.55|785.35|782.55|782.13|779.33|0
1661824500000|2022-08-30 01:55:00|784.6|781.8|783.86|781.06|785.34|782.54|783.36|780.56|0
1661824800000|2022-08-30 02:00:00|783.61|780.81|781.25|778.45|784.35|781.55|780.64|777.84|0
1661825100000|2022-08-30 02:05:00|781.14|778.34|783.11|780.31|783.36|780.56|780.89|778.09|0
1661825400000|2022-08-30 02:10:00|783.23|780.43|783.61|780.81|784.6|781.8|782.62|779.82|0
1661825700000|2022-08-30 02:15:00|783.36|780.56|784.1|781.3|784.1|781.3|780.14|777.34|0
1661826000000|2022-08-30 02:20:00|784.35|781.55|786.33|783.53|786.33|783.53|783.85|781.05|0
1661826300000|2022-08-30 02:25:00|786.08|783.28|785.59|782.79|786.33|783.53|784.6|781.8|0
1661826600000|2022-08-30 02:30:00|785.46|782.66|785.58|782.78|786.08|783.28|784.1|781.3|0
1661826900000|2022-08-30 02:35:00|785.83|783.03|787.19|784.39|787.56|784.76|785.34|782.54|0
1661827200000|2022-08-30 02:40:00|787.56|784.76|786.82|784.02|788.06|785.26|786.32|783.52|0
1661827500000|2022-08-30 02:45:00|786.2|783.4|788.06|785.26|788.06|785.26|785.58|782.78|0
1661827800000|2022-08-30 02:50:00|788.3|785.5|789.05|786.25|789.54|786.74|787.56|784.76|0
1661828100000|2022-08-30 02:55:00|789.29|786.49|789.05|786.25|789.79|786.99|788.3|785.5|0
1661828400000|2022-08-30 03:00:00|788.8|786|788.55|785.75|788.8|786|788.05|785.25|0
1661828700000|2022-08-30 03:05:00|788.3|785.5|787.81|785.01|788.3|785.5|787.06|784.26|0
1661829000000|2022-08-30 03:10:00|787.56|784.76|786.81|784.01|788.05|785.25|786.81|784.01|0
1661829300000|2022-08-30 03:15:00|786.57|783.77|786.57|783.77|787.8|785|786.07|783.27|0
1661829600000|2022-08-30 03:20:00|786.81|784.01|789.29|786.49|789.78|786.98|786.81|784.01|0
1661829900000|2022-08-30 03:25:00|789.54|786.74|790.03|787.23|790.03|787.23|788.79|785.99|0
1661830200000|2022-08-30 03:30:00|790.28|787.48|789.29|786.49|790.4|787.6|789.04|786.24|0
1661830500000|2022-08-30 03:35:00|789.41|786.61|790.39|787.59|791.76|788.96|789.4|786.6|0
1661830800000|2022-08-30 03:40:00|790.52|787.72|792.75|789.95|793.74|790.94|790.52|787.72|0
1661831100000|2022-08-30 03:45:00|793|790.2|792.5|789.7|793.25|790.45|792.26|789.46|0
1661831400000|2022-08-30 03:50:00|792.26|789.46|793.24|790.44|793.24|790.44|791.76|788.96|0
1661831700000|2022-08-30 03:55:00|793.49|790.69|793.99|791.19|793.99|791.19|792.75|789.95|0
1661832000000|2022-08-30 04:00:00|793.74|790.94|793.74|790.94|794.35|791.55|793.24|790.44|0
1661832300000|2022-08-30 04:05:00|793.49|790.69|793.11|790.31|793.49|790.69|792.99|790.19|0
1661832600000|2022-08-30 04:10:00|792.99|790.19|793.49|790.69|793.98|791.18|792.87|790.07|0
1661832900000|2022-08-30 04:15:00|793.24|790.44|796.71|793.91|796.71|793.91|792.99|790.19|0
1661833200000|2022-08-30 04:20:00|796.46|793.66|797.2|794.4|799.19|796.39|796.46|793.66|0
1661833500000|2022-08-30 04:25:00|797.45|794.65|798.19|795.39|798.19|795.39|797.2|794.4|0
1661833800000|2022-08-30 04:30:00|797.95|795.15|799.8|797|800.05|797.25|797.95|795.15|0
1661834100000|2022-08-30 04:35:00|799.68|796.88|801.17|798.37|801.17|798.37|798.69|795.89|0
1661834400000|2022-08-30 04:40:00|800.92|798.12|798.93|796.13|801.04|798.24|798.93|796.13|0
1661834700000|2022-08-30 04:45:00|799.05|796.25|799.18|796.38|799.92|797.12|798.93|796.13|0
1661835000000|2022-08-30 04:50:00|799.05|796.25|797.45|794.65|799.05|796.25|797.45|794.65|0
1661835300000|2022-08-30 04:55:00|797.32|794.52|797.94|795.14|798.19|795.39|797.07|794.27|0
1661835600000|2022-08-30 05:00:00|798.19|795.39|795.96|793.16|798.44|795.64|795.96|793.16|0
1661835900000|2022-08-30 05:05:00|796.2|793.4|797.69|794.89|797.69|794.89|795.96|793.16|0
1661836200000|2022-08-30 05:10:00|797.81|795.01|798.93|796.13|798.93|796.13|796.7|793.9|0
1661836500000|2022-08-30 05:15:00|799.18|796.38|797.19|794.39|799.18|796.38|796.45|793.65|0
1661836800000|2022-08-30 05:20:00|796.95|794.15|796.94|794.14|797.94|795.14|795.71|792.91|0
1661837100000|2022-08-30 05:25:00|796.7|793.9|794.83|792.03|796.7|793.9|794.47|791.67|0
1661837400000|2022-08-30 05:30:00|794.71|791.91|795.95|793.15|796.2|793.4|794.47|791.67|0
1661837700000|2022-08-30 05:35:00|796.2|793.4|796.2|793.4|796.69|793.89|795.21|792.41|0
1661838000000|2022-08-30 05:40:00|796.45|793.65|795.7|792.9|797.19|794.39|794.96|792.16|0
1661838300000|2022-08-30 05:45:00|795.95|793.15|794.71|791.91|795.95|793.15|794.71|791.91|0
1661838600000|2022-08-30 05:50:00|794.58|791.78|795.08|792.28|795.2|792.4|793.47|790.67|0
1661838900000|2022-08-30 05:55:00|795.2|792.4|797.19|794.39|797.43|794.63|795.08|792.28|0
1661839200000|2022-08-30 06:00:00|797.06|794.26|795.45|792.65|798.18|795.38|794.46|791.66|0
1661839500000|2022-08-30 06:05:00|795.2|792.4|794.08|791.28|796.69|793.89|793.96|791.16|0
1661839800000|2022-08-30 06:10:00|794.46|791.66|794.33|791.53|795.45|792.65|792.84|790.04|0
1661840100000|2022-08-30 06:15:00|794.21|791.41|793.96|791.16|794.95|792.15|791.73|788.93|0
1661840400000|2022-08-30 06:20:00|794.21|791.41|797.43|794.63|797.43|794.63|793.58|790.78|0
1661840700000|2022-08-30 06:25:00|797.3|794.5|796.44|793.64|797.3|794.5|795.45|792.65|0
1661841000000|2022-08-30 06:30:00|796.19|793.39|794.45|791.65|797.18|794.38|794.45|791.65|0
1661841300000|2022-08-30 06:35:00|794.21|791.41|793.96|791.16|794.95|792.15|792.47|789.67|0
1661841600000|2022-08-30 06:40:00|794.2|791.4|797.67|794.87|798.66|795.86|793.96|791.16|0
1661841900000|2022-08-30 06:45:00|797.43|794.63|795.69|792.89|798.42|795.62|795.19|792.39|0
1661842200000|2022-08-30 06:50:00|795.94|793.14|795.31|792.51|795.94|793.14|793.21|790.41|0
1661842500000|2022-08-30 06:55:00|795.44|792.64|797.67|794.87|799.16|796.36|795.44|792.64|0
1661842800000|2022-08-30 07:00:00|796.93|794.13|797.67|794.87|798.91|796.11|795.19|792.39|0
1661843100000|2022-08-30 07:05:00|796.99|794.79|800.09|797.89|801.33|799.13|794.4|792.2|0
1661843400000|2022-08-30 07:10:00|800.59|798.39|801.09|798.89|801.83|799.63|798.61|796.41|0
1661843700000|2022-08-30 07:15:00|801.33|799.13|804.92|802.72|806.29|804.09|800.09|797.89|0
1661844000000|2022-08-30 07:20:00|805.42|803.22|804.67|802.47|805.79|803.59|803.31|801.11|0
1661844300000|2022-08-30 07:25:00|804.8|802.6|804.18|801.98|805.55|803.35|802.57|800.37|0
1661844600000|2022-08-30 07:30:00|803.56|801.36|809.02|806.82|809.26|807.06|803.31|801.11|0
1661844900000|2022-08-30 07:35:00|809.76|807.56|809.51|807.31|810.62|808.42|808.02|805.82|0
1661845200000|2022-08-30 07:40:00|809.26|807.06|811.99|809.79|811.99|809.79|808.77|806.57|0
1661845500000|2022-08-30 07:45:00|812.24|810.04|814.22|812.02|814.22|812.02|809.76|807.56|0
1661845800000|2022-08-30 07:50:00|813.97|811.77|812.24|810.04|815.46|813.26|812.24|810.04|0
1661846100000|2022-08-30 07:55:00|812.49|810.29|810.25|808.05|812.49|810.29|809.26|807.06|0
1661846400000|2022-08-30 08:00:00|809.88|807.68|820.18|817.98|822.41|820.21|809.88|807.68|0
1661846700000|2022-08-30 08:05:00|819.8|817.6|822.03|819.83|822.66|820.46|819.68|817.48|0
1661847000000|2022-08-30 08:10:00|822.16|819.96|821.13|818.93|822.9|820.7|821.13|818.93|0
1661847300000|2022-08-30 08:15:00|821.38|819.18|824.35|822.15|824.35|822.15|821.38|819.18|0
1661847600000|2022-08-30 08:20:00|824.47|822.27|819.64|817.44|824.47|822.27|819.64|817.44|0
1661847900000|2022-08-30 08:25:00|819.39|817.19|821.62|819.42|822.12|819.92|819.39|817.19|0
1661848200000|2022-08-30 08:30:00|821.87|819.67|818.15|815.95|821.87|819.67|817.9|815.7|0
1661848500000|2022-08-30 08:35:00|818.39|816.19|817.65|815.45|818.64|816.44|817.15|814.95|0
1661848800000|2022-08-30 08:40:00|817.4|815.2|817.15|814.95|817.65|815.45|816.41|814.21|0
1661849100000|2022-08-30 08:45:00|816.9|814.7|816.9|814.7|817.9|815.7|816.41|814.21|0
1661849400000|2022-08-30 08:50:00|816.65|814.45|816.9|814.7|818.64|816.44|816.41|814.21|0
1661849700000|2022-08-30 08:55:00|817.4|815.2|817.13|814.93|817.65|815.45|816.63|814.43|0
1661850000000|2022-08-30 09:00:00|817.38|815.18|815.39|813.19|818.24|816.04|814.9|812.7|0
1661850300000|2022-08-30 09:05:00|815.64|813.44|814.15|811.95|815.64|813.44|814.15|811.95|0
1661850600000|2022-08-30 09:10:00|814.4|812.2|814.4|812.2|815.14|812.94|813.65|811.45|0
1661850900000|2022-08-30 09:15:00|814.65|812.45|812.91|810.71|815.14|812.94|811.92|809.72|0
1661851200000|2022-08-30 09:20:00|812.66|810.46|815.64|813.44|816.13|813.93|812.41|810.21|0
1661851500000|2022-08-30 09:25:00|815.89|813.69|815.51|813.31|816.38|814.18|814.51|812.31|0
1661851800000|2022-08-30 09:30:00|815.64|813.44|820.35|818.15|820.85|818.65|815.14|812.94|0
1661852100000|2022-08-30 09:35:00|820.6|818.4|820.35|818.15|821.1|818.9|819.61|817.41|0
1661852400000|2022-08-30 09:40:00|820.47|818.27|819.36|817.16|820.6|818.4|818.86|816.66|0
1661852700000|2022-08-30 09:45:00|819.23|817.03|817.37|815.17|819.36|817.16|816.63|814.43|0
1661853000000|2022-08-30 09:50:00|817.24|815.04|819.85|817.65|819.85|817.65|816.87|814.67|0
1661853300000|2022-08-30 09:55:00|820.1|817.9|818.86|816.66|820.22|818.02|818.36|816.16|0
1661853600000|2022-08-30 10:00:00|818.61|816.41|818.61|816.41|819.36|817.16|817.12|814.92|0
1661853900000|2022-08-30 10:05:00|818.36|816.16|822.09|819.89|822.83|820.63|818.36|816.16|0
1661854200000|2022-08-30 10:10:00|821.84|819.64|820.59|818.39|822.58|820.38|819.6|817.4|0
1661854500000|2022-08-30 10:15:00|820.35|818.15|818.36|816.16|820.35|818.15|818.11|815.91|0
1661854800000|2022-08-30 10:20:00|818.61|816.41|817.61|815.41|819.6|817.4|817.37|815.17|0
1661855100000|2022-08-30 10:25:00|817.37|815.17|819.35|817.15|819.35|817.15|817.37|815.17|0
1661855400000|2022-08-30 10:30:00|819.6|817.4|819.85|817.65|820.59|818.39|818.48|816.28|0
1661855700000|2022-08-30 10:35:00|819.6|817.4|817.86|815.66|819.85|817.65|817.61|815.41|0
1661856000000|2022-08-30 10:40:00|817.73|815.53|817.36|815.16|818.11|815.91|817.11|814.91|0
1661856300000|2022-08-30 10:45:00|817.23|815.03|816.62|814.42|817.61|815.41|816.12|813.92|0
1661856600000|2022-08-30 10:50:00|816.87|814.67|817.36|815.16|817.86|815.66|816.12|813.92|0
1661856900000|2022-08-30 10:55:00|817.11|814.91|814.88|812.68|817.61|815.41|814.63|812.43|0
1661857200000|2022-08-30 11:00:00|815.13|812.93|817.48|815.28|817.61|815.41|814.63|812.43|0
1661857500000|2022-08-30 11:05:00|817.36|815.16|815.12|812.92|817.86|815.66|814.88|812.68|0
1661857800000|2022-08-30 11:10:00|815.24|813.04|815.37|813.17|816.37|814.17|813.88|811.68|0
1661858100000|2022-08-30 11:15:00|815.24|813.04|816.36|814.16|816.86|814.66|815.12|812.92|0
1661858400000|2022-08-30 11:20:00|816.61|814.41|813.88|811.68|816.61|814.41|813.63|811.43|0
1661858700000|2022-08-30 11:25:00|813.63|811.43|813.88|811.68|814.25|812.05|811.9|809.7|0
1661859000000|2022-08-30 11:30:00|813.14|810.94|813.88|811.68|814.74|812.54|813.14|810.94|0
1661859300000|2022-08-30 11:35:00|813.63|811.43|812.39|810.19|814.62|812.42|812.39|810.19|0
1661859600000|2022-08-30 11:40:00|812.64|810.44|813.88|811.68|813.88|811.68|812.39|810.19|0
1661859900000|2022-08-30 11:45:00|814.13|811.93|813.63|811.43|815.86|813.66|813.13|810.93|0
1661860200000|2022-08-30 11:50:00|813.38|811.18|809.66|807.46|813.38|811.18|808.66|806.46|0
1661860500000|2022-08-30 11:55:00|809.53|807.33|809.66|807.46|810.02|807.82|807.67|805.47|0
1661860800000|2022-08-30 12:00:00|810.4|808.2|813.88|811.68|813.88|811.68|809.66|807.46|0
1661861100000|2022-08-30 12:05:00|814.12|811.92|810.9|808.7|814.37|812.17|810.9|808.7|0
1661861400000|2022-08-30 12:10:00|810.65|808.45|812.14|809.94|812.88|810.68|810.4|808.2|0
1661861700000|2022-08-30 12:15:00|812.38|810.18|809.41|807.21|813.63|811.43|809.16|806.96|0
1661862000000|2022-08-30 12:20:00|809.65|807.45|806.67|804.47|809.65|807.45|805.68|803.48|0
1661862300000|2022-08-30 12:25:00|806.92|804.72|805.19|802.99|807.42|805.22|803.7|801.5|0
1661862600000|2022-08-30 12:30:00|804.94|802.74|798.73|796.53|804.94|802.74|798.49|796.29|0
1661862900000|2022-08-30 12:35:00|798.98|796.78|802.21|800.01|802.95|800.75|798.73|796.53|0
1661863200000|2022-08-30 12:40:00|801.96|799.76|801.96|799.76|803.69|801.49|798.73|796.53|0
1661863500000|2022-08-30 12:45:00|801.71|799.51|800.47|798.27|803.94|801.74|800.22|798.02|0
1661863800000|2022-08-30 12:50:00|800.22|798.02|800.98|798.78|802.2|800|799.23|797.03|0
1661864100000|2022-08-30 12:55:00|801.34|799.14|798.02|795.82|801.99|799.79|798.02|795.82|0
1661864400000|2022-08-30 13:00:00|797.77|795.57|799.01|796.81|800.75|798.55|797.03|794.83|0
1661864700000|2022-08-30 13:05:00|799.26|797.06|796.28|794.08|799.51|797.31|795.29|793.09|0
1661865000000|2022-08-30 13:10:00|796.78|794.58|799.01|796.81|799.5|797.3|795.54|793.34|0
1661865300000|2022-08-30 13:15:00|798.76|796.56|795.04|792.84|798.76|796.56|794.3|792.1|0
1661865600000|2022-08-30 13:20:00|794.79|792.59|798.38|796.18|798.38|796.18|794.3|792.1|0
1661865900000|2022-08-30 13:25:00|797.52|795.32|795.78|793.58|798.51|796.31|795.04|792.84|0
1661866200000|2022-08-30 13:30:00|797.02|794.82|793.07|790.87|797.77|795.57|788.84|786.64|0
1661866500000|2022-08-30 13:35:00|793.82|791.62|792.53|790.33|795.8|793.6|788.57|786.37|0
1661866800000|2022-08-30 13:40:00|792.29|790.09|781.87|779.67|793.03|790.83|781.13|778.93|0
1661867100000|2022-08-30 13:45:00|781.63|779.43|783.33|780.69|784.57|781.93|776.4|773.76|0
1661867400000|2022-08-30 13:50:00|783.09|780.45|776.4|773.76|783.33|780.69|776.15|773.51|0
1661867700000|2022-08-30 13:55:00|776.89|774.25|775.03|772.39|779.12|776.48|773.67|771.03|0
1661868000000|2022-08-30 14:00:00|774.41|771.77|773.94|771.3|780.72|778.08|773.2|770.56|0
1661868300000|2022-08-30 14:05:00|773.45|770.81|762.81|760.17|774.44|771.8|758.85|756.21|0
1661868600000|2022-08-30 14:10:00|762.06|759.42|761.79|759.15|763.05|760.41|757.86|755.22|0
1661868900000|2022-08-30 14:15:00|761.05|758.41|761.3|758.66|762.04|759.4|758.08|755.44|0
1661869200000|2022-08-30 14:20:00|761.55|758.91|755.36|752.72|763.28|760.64|753.88|751.24|0
1661869500000|2022-08-30 14:25:00|755.61|752.97|759.12|756.48|762.09|759.45|754.62|751.98|0
1661869800000|2022-08-30 14:30:00|758.13|755.49|740.56|737.92|760.11|757.47|740.56|737.92|0
1661870100000|2022-08-30 14:35:00|740.31|737.67|739.14|736.5|740.63|737.99|736.21|733.57|0
1661870400000|2022-08-30 14:40:00|739.64|737|733.96|731.32|739.64|737|732.73|730.09|0
1661870700000|2022-08-30 14:45:00|734.21|731.57|723.41|720.77|734.21|731.57|721.93|719.29|0
1661871000000|2022-08-30 14:50:00|723.91|721.27|731.95|729.31|732.2|729.56|721.93|719.29|0
1661871300000|2022-08-30 14:55:00|731.7|729.06|738.86|736.22|738.86|736.22|730.96|728.32|0
1661871600000|2022-08-30 15:00:00|741.57|738.93|743.27|740.63|746.27|743.63|737.95|735.31|0
1661871900000|2022-08-30 15:05:00|743.02|740.38|743.76|741.12|749.2|746.56|741.05|738.41|0
1661872200000|2022-08-30 15:10:00|743.27|740.63|739.07|736.43|744.01|741.37|735.86|733.22|0
1661872500000|2022-08-30 15:15:00|739.06|736.42|749.38|746.74|749.88|747.24|736.53|733.89|0
1661872800000|2022-08-30 15:20:00|749.14|746.5|744.71|742.07|749.88|747.24|741.97|739.33|0
1661873100000|2022-08-30 15:25:00|744.21|741.57|744.68|742.04|750.61|747.97|739.99|737.35|0
1661873400000|2022-08-30 15:30:00|744.93|742.29|752.34|749.7|753.33|750.69|741.72|739.08|0
1661873700000|2022-08-30 15:35:00|751.6|748.96|744.43|741.79|752.59|749.95|743.2|740.56|0
1661874000000|2022-08-30 15:40:00|743.2|740.56|746.16|743.52|747.89|745.25|740.48|737.84|0
1661874300000|2022-08-30 15:45:00|744.68|742.04|738.99|736.35|744.68|742.04|738.5|735.86|0
1661874600000|2022-08-30 15:50:00|739.24|736.6|746.16|743.52|747.39|744.75|738.25|735.61|0
1661874900000|2022-08-30 15:55:00|745.66|743.02|744.92|742.28|749.12|746.48|744.05|741.41|0
1661875200000|2022-08-30 16:00:00|744.67|742.03|746.65|744.01|750.85|748.21|743.19|740.55|0
1661875500000|2022-08-30 16:05:00|746.9|744.26|747.85|745.21|751.84|749.2|746.4|743.76|0
1661875800000|2022-08-30 16:10:00|747.35|744.71|751.06|748.42|751.3|748.66|744.14|741.5|0
1661876100000|2022-08-30 16:15:00|750.81|748.17|748.83|746.19|756.74|754.1|747.35|744.71|0
1661876400000|2022-08-30 16:20:00|748.09|745.45|745.93|743.29|749.08|746.44|744.94|742.3|0
1661876700000|2022-08-30 16:25:00|745.68|743.04|745.43|742.79|745.68|743.04|741.24|738.6|0
1661877000000|2022-08-30 16:30:00|745.18|742.54|736.55|733.91|745.68|743.04|736.55|733.91|0
1661877300000|2022-08-30 16:35:00|736.3|733.66|741.48|738.84|741.97|739.33|736.3|733.66|0
1661877600000|2022-08-30 16:40:00|741.73|739.09|735.61|732.97|741.73|739.09|735.12|732.48|0
1661877900000|2022-08-30 16:45:00|735.12|732.48|736.6|733.96|737.58|734.94|732.41|729.77|0
1661878200000|2022-08-30 16:50:00|737.09|734.45|739.55|736.91|740.54|737.9|736.35|733.71|0
1661878500000|2022-08-30 16:55:00|740.05|737.41|738.07|735.43|741.53|738.89|738.07|735.43|0
1661878800000|2022-08-30 17:00:00|737.83|735.19|738.07|735.43|740.29|737.65|736.35|733.71|0
1661879100000|2022-08-30 17:05:00|738.32|735.68|735.11|732.47|741.28|738.64|734.13|731.49|0
1661879400000|2022-08-30 17:10:00|734.37|731.73|727.72|725.08|736.1|733.46|727.72|725.08|0
1661879700000|2022-08-30 17:15:00|727.96|725.32|726.51|723.87|730.7|728.06|726.02|723.38|0
1661880000000|2022-08-30 17:20:00|726.76|724.12|725.03|722.39|727.74|725.1|723.8|721.16|0
1661880300000|2022-08-30 17:25:00|724.78|722.14|728.97|726.33|729.22|726.58|724.29|721.65|0
1661880600000|2022-08-30 17:30:00|729.46|726.82|729.21|726.57|733.4|730.76|727.49|724.85|0
1661880900000|2022-08-30 17:35:00|729.46|726.82|727.98|725.34|730.45|727.81|725.03|722.39|0
1661881200000|2022-08-30 17:40:00|727.74|725.1|719.86|717.22|729.21|726.57|719.61|716.97|0
1661881500000|2022-08-30 17:45:00|719.36|716.72|730.2|727.56|730.44|727.8|718.38|715.74|0
1661881800000|2022-08-30 17:50:00|729.46|726.82|733.64|731|735.62|732.98|728.47|725.83|0
1661882100000|2022-08-30 17:55:00|733.89|731.25|731.92|729.28|735.62|732.98|731.18|728.54|0
1661882400000|2022-08-30 18:00:00|732.16|729.52|735.86|733.22|736.6|733.96|728.47|725.83|0
1661882700000|2022-08-30 18:05:00|735.61|732.97|733.22|730.58|737.17|734.53|732.72|730.08|0
1661883000000|2022-08-30 18:10:00|732.72|730.08|735.19|732.55|737.9|735.26|732.72|730.08|0
1661883300000|2022-08-30 18:15:00|735.68|733.04|733.95|731.31|737.9|735.26|733.71|731.07|0
1661883600000|2022-08-30 18:20:00|734.2|731.56|734.2|731.56|736.42|733.78|730.75|728.11|0
1661883900000|2022-08-30 18:25:00|735.19|732.55|728.28|725.64|735.19|732.55|727.29|724.65|0
1661884200000|2022-08-30 18:30:00|727.05|724.41|734.44|731.8|736.17|733.53|727.05|724.41|0
1661884500000|2022-08-30 18:35:00|734.56|731.92|734.2|731.56|735.18|732.54|729.76|727.12|0
1661884800000|2022-08-30 18:40:00|734.69|732.05|728.09|725.45|735.68|733.04|727.35|724.71|0
1661885100000|2022-08-30 18:45:00|727.84|725.2|730.31|727.67|730.8|728.16|727.84|725.2|0
1661885400000|2022-08-30 18:50:00|730.55|727.91|729.56|726.92|731.78|729.14|727.59|724.95|0
1661885700000|2022-08-30 18:55:00|730.3|727.66|731.04|728.4|734.25|731.61|726.36|723.72|0
1661886000000|2022-08-30 19:00:00|730.06|727.42|736.71|734.07|742.64|740|729.81|727.17|0
1661886300000|2022-08-30 19:05:00|737.21|734.57|745.6|742.96|745.6|742.96|736.47|733.83|0
1661886600000|2022-08-30 19:10:00|745.96|743.32|747.33|744.69|751.28|748.64|744.61|741.97|0
1661886900000|2022-08-30 19:15:00|747.82|745.18|746.58|743.94|749.05|746.41|742.63|739.99|0
1661887200000|2022-08-30 19:20:00|746.34|743.7|747.37|744.73|747.86|745.22|741.44|738.8|0
1661887500000|2022-08-30 19:25:00|747.12|744.48|742.2|740|747.37|744.73|740.97|738.77|0
1661887800000|2022-08-30 19:30:00|742.45|740.25|735.28|733.08|742.45|740.25|731.83|729.63|0
1661888100000|2022-08-30 19:35:00|736.27|734.07|738.99|736.79|739.48|737.28|735.28|733.08|0
1661888400000|2022-08-30 19:40:00|738.49|736.29|741.21|739.01|745.41|743.21|738.49|736.29|0
1661888700000|2022-08-30 19:45:00|740.96|738.76|730.78|728.58|741.71|739.51|728.61|726.41|0
1661889000000|2022-08-30 19:50:00|731.02|728.82|731.29|729.09|736.51|734.31|728.33|726.13|0
1661889300000|2022-08-30 19:55:00|731.54|729.34|738.71|736.51|742.41|740.21|731.54|729.34|0
1661889600000|2022-08-30 20:00:00|739.45|737.25|739.2|737|742.66|740.46|738.46|736.26|0
1661889900000|2022-08-30 20:05:00|738.95|736.75|738.7|736.5|739.94|737.74|738.21|736.01|0
1661890200000|2022-08-30 20:10:00|738.46|736.26|742.41|740.21|744.88|742.68|738.46|736.26|0
1661890500000|2022-08-30 20:15:00|741.23|738.43|740.48|737.68|742.22|739.42|740.24|737.44|0
1661890800000|2022-08-30 20:20:00|740.73|737.93|739.74|736.94|740.73|737.93|739.49|736.69|0
1661891100000|2022-08-30 20:25:00|739.61|736.81|741.22|738.42|741.47|738.67|739.61|736.81|0
1661891400000|2022-08-30 20:30:00|741.47|738.67|742.71|739.91|742.71|739.91|741.22|738.42|0
1661891700000|2022-08-30 20:35:00|742.46|739.66|741.2|738.4|742.71|739.91|741.2|738.4|0
1661892000000|2022-08-30 20:40:00|741.45|738.65|739.94|737.14|742.41|739.61|739.94|737.14|0
1661892300000|2022-08-30 20:45:00|740.06|737.26|739.32|736.52|741.42|738.62|738.7|735.9|0
1661892600000|2022-08-30 20:50:00|739.44|736.64|739.31|736.51|739.44|736.64|737.22|734.42|0
1661892900000|2022-08-30 20:55:00|739.44|736.64|739.56|736.76|740.18|737.38|738.95|736.15|0
1661893200000|2022-08-30 21:00:00|739.38|736.58|738.95|736.15|739.42|736.62|738.95|736.15|0
1661893500000|2022-08-30 21:05:00|738.98|736.18|738.29|735.49|739.31|736.51|738.29|735.49|0
1661893800000|2022-08-30 21:10:00|738.33|735.53|738.15|735.35|738.37|735.57|738.15|735.35|0
1661894100000|2022-08-30 21:15:00|738.55|735.75|738.66|735.86|738.79|735.99|738.55|735.75|0
1661894400000|2022-08-30 21:20:00|738.51|735.71|738.59|735.79|738.69|735.89|738.22|735.42|0
1661894700000|2022-08-30 21:25:00|738.55|735.75|738.87|736.07|738.94|736.14|738.55|735.75|0
1661895000000|2022-08-30 21:30:00|738.44|735.64|738.37|735.57|738.54|735.74|738.29|735.49|0
1661895300000|2022-08-30 21:35:00|738.29|735.49|738.18|735.38|738.39|735.59|738.18|735.38|0
1661895600000|2022-08-30 21:40:00|738.26|735.46|738.65|735.85|738.65|735.85|738.26|735.46|0
1661895900000|2022-08-30 21:45:00|738.69|735.89|738.43|735.63|738.79|735.99|738.39|735.59|0
1661896200000|2022-08-30 21:50:00|738.5|735.7|738.47|735.67|738.54|735.74|738.25|735.45|0
1661896500000|2022-08-30 21:55:00|738.76|735.96|738.93|736.13|738.97|736.17|738.5|735.7|0
1661896800000|2022-08-30 22:00:00|740.29|737.49|738.44|735.64|741.28|738.48|737.94|735.14|0
1661897100000|2022-08-30 22:05:00|738.56|735.76|737.7|734.9|739.05|736.25|736.95|734.15|0
1661897400000|2022-08-30 22:10:00|737.94|735.14|738.19|735.39|739.67|736.87|737.94|735.14|0
1661897700000|2022-08-30 22:15:00|737.94|735.14|738.06|735.26|738.43|735.63|736.46|733.66|0
1661898000000|2022-08-30 22:20:00|738.19|735.39|737.44|734.64|738.19|735.39|736.7|733.9|0
1661898300000|2022-08-30 22:25:00|737.2|734.4|736.95|734.15|737.94|735.14|736.7|733.9|0
1661898600000|2022-08-30 22:30:00|737.07|734.27|738.93|736.13|739.67|736.87|737.07|734.27|0
1661898900000|2022-08-30 22:35:00|739.17|736.37|740.16|737.36|740.41|737.61|737.94|735.14|0
1661899200000|2022-08-30 22:40:00|739.91|737.11|741.15|738.35|741.15|738.35|739.91|737.11|0
1661899500000|2022-08-30 22:45:00|740.9|738.1|741.15|738.35|741.64|738.84|740.16|737.36|0
1661899800000|2022-08-30 22:50:00|741.4|738.6|741.15|738.35|742.63|739.83|741.15|738.35|0
1661900100000|2022-08-30 22:55:00|741.02|738.22|741.64|738.84|742.14|739.34|740.41|737.61|0
1661900400000|2022-08-30 23:00:00|741.39|738.59|741.15|738.35|742.38|739.58|741.15|738.35|0
1661900700000|2022-08-30 23:05:00|741.39|738.59|740.65|737.85|741.39|738.59|740.4|737.6|0
1661901000000|2022-08-30 23:10:00|740.77|737.97|738.67|735.87|741.39|738.59|737.93|735.13|0
1661901300000|2022-08-30 23:15:00|738.79|735.99|738.67|735.87|739.66|736.86|738.42|735.62|0
1661901600000|2022-08-30 23:20:00|738.42|735.62|738.67|735.87|738.92|736.12|738.17|735.37|0
1661901900000|2022-08-30 23:25:00|738.92|736.12|738.79|735.99|739.16|736.36|737.68|734.88|0
1661902200000|2022-08-30 23:30:00|738.91|736.11|736.69|733.89|738.91|736.11|735.45|732.65|0
1661902500000|2022-08-30 23:35:00|736.19|733.39|737.05|734.25|737.92|735.12|735.95|733.15|0
1661902800000|2022-08-30 23:40:00|736.93|734.13|738.17|735.37|738.42|735.62|736.93|734.13|0
1661903100000|2022-08-30 23:45:00|737.92|735.12|737.92|735.12|738.42|735.62|737.43|734.63|0
1661903400000|2022-08-30 23:50:00|738.17|735.37|737.67|734.87|738.66|735.86|736.93|734.13|0
1661903700000|2022-08-30 23:55:00|737.92|735.12|740.39|737.59|740.64|737.84|737.67|734.87|0
1661904000000|2022-08-31 00:00:00|740.89|738.09|741.13|738.33|741.38|738.58|738.91|736.11|0
1661904300000|2022-08-31 00:05:00|740.64|737.84|745.83|743.03|745.83|743.03|740.01|737.21|0
1661904600000|2022-08-31 00:10:00|745.7|742.9|744.1|741.3|746.33|743.53|743.6|740.8|0
1661904900000|2022-08-31 00:15:00|744.35|741.55|743.85|741.05|744.35|741.55|742.61|739.81|0
1661905200000|2022-08-31 00:20:00|744.1|741.3|746.08|743.28|746.32|743.52|744.1|741.3|0
1661905500000|2022-08-31 00:25:00|746.32|743.52|746.07|743.27|747.07|744.27|745.09|742.29|0
1661905800000|2022-08-31 00:30:00|746.19|743.39|746.07|743.27|748.05|745.25|745.58|742.78|0
1661906100000|2022-08-31 00:35:00|745.83|743.03|746.32|743.52|746.32|743.52|744.34|741.54|0
1661906400000|2022-08-31 00:40:00|746.57|743.77|751.02|748.22|751.27|748.47|746.32|743.52|0
1661906700000|2022-08-31 00:45:00|750.77|747.97|751.27|748.47|752.26|749.46|750.53|747.73|0
1661907000000|2022-08-31 00:50:00|751.14|748.34|750.52|747.72|751.27|748.47|750.28|747.48|0
1661907300000|2022-08-31 00:55:00|750.28|747.48|750.77|747.97|751.02|748.22|750.03|747.23|0
1661907600000|2022-08-31 01:00:00|750.52|747.72|749.04|746.24|751.27|748.47|748.79|745.99|0
1661907900000|2022-08-31 01:05:00|748.79|745.99|749.78|746.98|750.27|747.47|748.05|745.25|0
1661908200000|2022-08-31 01:10:00|750.03|747.23|750.77|747.97|750.77|747.97|749.04|746.24|0
1661908500000|2022-08-31 01:15:00|750.52|747.72|750.27|747.47|750.52|747.72|748.54|745.74|0
1661908800000|2022-08-31 01:20:00|750.02|747.22|749.28|746.48|751.01|748.21|748.79|745.99|0
1661909100000|2022-08-31 01:25:00|749.4|746.6|750.02|747.22|750.77|747.97|749.28|746.48|0
1661909400000|2022-08-31 01:30:00|750.27|747.47|753.98|751.18|753.98|751.18|750.27|747.47|0
1661909700000|2022-08-31 01:35:00|753.74|750.94|753.49|750.69|754.48|751.68|752.99|750.19|0
1661910000000|2022-08-31 01:40:00|753.98|751.18|753.49|750.69|755.47|752.67|753.49|750.69|0
1661910300000|2022-08-31 01:45:00|753.73|750.93|752.49|749.69|753.73|750.93|752|749.2|0
1661910600000|2022-08-31 01:50:00|752.74|749.94|751.01|748.21|752.99|750.19|751.01|748.21|0
1661910900000|2022-08-31 01:55:00|751.26|748.46|751.5|748.7|752.49|749.69|751.01|748.21|0
1661911200000|2022-08-31 02:00:00|751.75|748.95|754.22|751.42|754.22|751.42|751.75|748.95|0
1661911500000|2022-08-31 02:05:00|754.1|751.3|753.48|750.68|754.47|751.67|752.74|749.94|0
1661911800000|2022-08-31 02:10:00|753.73|750.93|752.74|749.94|753.73|750.93|751.75|748.95|0
1661912100000|2022-08-31 02:15:00|753.23|750.43|753.97|751.17|754.22|751.42|752.24|749.44|0
1661912400000|2022-08-31 02:20:00|754.22|751.42|752.49|749.69|754.22|751.42|751.99|749.19|0
1661912700000|2022-08-31 02:25:00|752.24|749.44|753.48|750.68|753.97|751.17|751.99|749.19|0
1661913000000|2022-08-31 02:30:00|753.72|750.92|754.09|751.29|755.21|752.41|753.72|750.92|0
1661913300000|2022-08-31 02:35:00|753.97|751.17|757.19|754.39|758.18|755.38|753.48|750.68|0
1661913600000|2022-08-31 02:40:00|756.94|754.14|755.7|752.9|757.19|754.39|755.7|752.9|0
1661913900000|2022-08-31 02:45:00|755.95|753.15|756.2|753.4|756.81|754.01|755.7|752.9|0
1661914200000|2022-08-31 02:50:00|756.44|753.64|755.32|752.52|756.69|753.89|755.32|752.52|0
1661914500000|2022-08-31 02:55:00|755.21|752.41|755.2|752.4|755.95|753.15|754.46|751.66|0
1661914800000|2022-08-31 03:00:00|755.08|752.28|755.2|752.4|755.45|752.65|753.97|751.17|0
1661915100000|2022-08-31 03:05:00|755.45|752.65|755.45|752.65|755.95|753.15|754.96|752.16|0
1661915400000|2022-08-31 03:10:00|755.7|752.9|757.43|754.63|757.93|755.13|755.45|752.65|0
1661915700000|2022-08-31 03:15:00|757.18|754.38|756.44|753.64|757.43|754.63|756.19|753.39|0
1661916000000|2022-08-31 03:20:00|756.69|753.89|763.13|760.33|766.47|763.67|756.31|753.51|0
1661916300000|2022-08-31 03:25:00|763.62|760.82|763.37|760.57|763.62|760.82|761.39|758.59|0
1661916600000|2022-08-31 03:30:00|763.13|760.33|764.36|761.56|764.61|761.81|762.13|759.33|0
1661916900000|2022-08-31 03:35:00|764.61|761.81|764.36|761.56|765.85|763.05|763.87|761.07|0
1661917200000|2022-08-31 03:40:00|764.12|761.32|762.63|759.83|764.12|761.32|762.38|759.58|0
1661917500000|2022-08-31 03:45:00|762.88|760.08|762.13|759.33|763.12|760.32|761.88|759.08|0
1661917800000|2022-08-31 03:50:00|762.38|759.58|761.88|759.08|762.38|759.58|761.39|758.59|0
1661918100000|2022-08-31 03:55:00|761.63|758.83|762.62|759.82|762.62|759.82|761.39|758.59|0
1661918400000|2022-08-31 04:00:00|762.87|760.07|763.62|760.82|763.86|761.06|762.38|759.58|0
1661918700000|2022-08-31 04:05:00|763.86|761.06|762.87|760.07|763.86|761.06|762.62|759.82|0
1661919000000|2022-08-31 04:10:00|762.99|760.19|763.86|761.06|763.86|761.06|762.62|759.82|0
1661919300000|2022-08-31 04:15:00|764.11|761.31|763.86|761.06|764.11|761.31|763.86|761.06|0
1661919600000|2022-08-31 04:20:00|763.61|760.81|763.86|761.06|764.11|761.31|763.61|760.81|0
1661919900000|2022-08-31 04:25:00|764.11|761.31|762.62|759.82|764.11|761.31|762.62|759.82|0
1661920200000|2022-08-31 04:30:00|762.87|760.07|764.85|762.05|764.85|762.05|762.12|759.32|0
1661920500000|2022-08-31 04:35:00|765.34|762.54|767.57|764.77|770.3|767.5|765.34|762.54|0
1661920800000|2022-08-31 04:40:00|767.82|765.02|767.82|765.02|768.81|766.01|767.33|764.53|0
1661921100000|2022-08-31 04:45:00|767.57|764.77|766.33|763.53|767.57|764.77|766.2|763.4|0
1661921400000|2022-08-31 04:50:00|766.09|763.29|766.08|763.28|766.58|763.78|765.59|762.79|0
1661921700000|2022-08-31 04:55:00|765.84|763.04|765.84|763.04|766.33|763.53|765.09|762.29|0
1661922000000|2022-08-31 05:00:00|766.33|763.53|764.6|761.8|766.33|763.53|764.6|761.8|0
1661922300000|2022-08-31 05:05:00|764.35|761.55|764.35|761.55|765.09|762.29|763.11|760.31|0
1661922600000|2022-08-31 05:10:00|764.59|761.79|766.33|763.53|766.83|764.03|764.35|761.55|0
1661922900000|2022-08-31 05:15:00|766.58|763.78|766.33|763.53|767.32|764.52|765.83|763.03|0
1661923200000|2022-08-31 05:20:00|766.58|763.78|768.18|765.38|768.31|765.51|765.34|762.54|0
1661923500000|2022-08-31 05:25:00|768.06|765.26|766.45|763.65|770.05|767.25|766.33|763.53|0
1661923800000|2022-08-31 05:30:00|766.33|763.53|766.08|763.28|766.57|763.77|765.33|762.53|0
1661924100000|2022-08-31 05:35:00|765.95|763.15|765.45|762.65|765.95|763.15|765.09|762.29|0
1661924400000|2022-08-31 05:40:00|765.33|762.53|762.36|759.56|765.45|762.65|762.11|759.31|0
1661924700000|2022-08-31 05:45:00|762.11|759.31|760.87|758.07|762.61|759.81|760.13|757.33|0
1661925000000|2022-08-31 05:50:00|761.12|758.32|762.38|759.58|763.35|760.55|761.12|758.32|0
1661925300000|2022-08-31 05:55:00|762.62|759.82|764.85|762.05|764.85|762.05|762.13|759.33|0
1661925600000|2022-08-31 06:00:00|764.61|761.81|763.61|760.81|767.83|765.03|763.12|760.32|0
1661925900000|2022-08-31 06:05:00|763.98|761.18|767.08|764.28|767.33|764.53|763.86|761.06|0
1661926200000|2022-08-31 06:10:00|766.83|764.03|767.21|764.41|768.08|765.28|765.96|763.16|0
1661926500000|2022-08-31 06:15:00|766.1|763.3|761.39|758.59|766.35|763.55|761.39|758.59|0
1661926800000|2022-08-31 06:20:00|761.64|758.84|761.64|758.84|762.88|760.08|760.65|757.85|0
1661927100000|2022-08-31 06:25:00|761.39|758.59|761.64|758.84|762.38|759.58|760.89|758.09|0
1661927400000|2022-08-31 06:30:00|761.39|758.59|760.64|757.84|761.39|758.59|758.91|756.11|0
1661927700000|2022-08-31 06:35:00|760.27|757.47|761.63|758.83|761.63|758.83|759.41|756.61|0
1661928000000|2022-08-31 06:40:00|761.39|758.59|759.9|757.1|761.39|758.59|758.41|755.61|0
1661928300000|2022-08-31 06:45:00|760.15|757.35|761.39|758.59|762.38|759.58|759.9|757.1|0
1661928600000|2022-08-31 06:50:00|761.14|758.34|760.51|757.71|762.38|759.58|759.9|757.1|0
1661928900000|2022-08-31 06:55:00|760.89|758.09|761.38|758.58|761.88|759.08|760.14|757.34|0
1661929200000|2022-08-31 07:00:00|761.63|758.83|761.63|758.83|764.72|761.92|760.89|758.09|0
1661929500000|2022-08-31 07:05:00|761.58|759.38|758.6|756.4|762.69|760.49|756.13|753.93|0
1661929800000|2022-08-31 07:10:00|758.11|755.91|760.09|757.89|760.09|757.89|755.63|753.43|0
1661930100000|2022-08-31 07:15:00|759.59|757.39|762.57|760.37|762.81|760.61|759.59|757.39|0
1661930400000|2022-08-31 07:20:00|762.32|760.12|761.57|759.37|762.32|760.12|758.6|756.4|0
1661930700000|2022-08-31 07:25:00|761.82|759.62|757.61|755.41|761.82|759.62|756.12|753.92|0
1661931000000|2022-08-31 07:30:00|756.74|754.54|753.89|751.69|756.87|754.67|753.76|751.56|0
1661931300000|2022-08-31 07:35:00|754.01|751.81|753.64|751.44|755.63|753.43|750.42|748.22|0
1661931600000|2022-08-31 07:40:00|753.15|750.95|749.19|746.99|754.39|752.19|748.81|746.61|0
1661931900000|2022-08-31 07:45:00|748.69|746.49|746.83|744.63|748.94|746.74|745.47|743.27|0
1661932200000|2022-08-31 07:50:00|747.08|744.88|747.45|745.25|748.31|746.11|745.47|743.27|0
1661932500000|2022-08-31 07:55:00|747.2|745|747.07|744.87|750.67|748.47|746.83|744.63|0
1661932800000|2022-08-31 08:00:00|746.95|744.75|749.18|746.98|751.66|749.46|745.22|743.02|0
1661933100000|2022-08-31 08:05:00|748.93|746.73|745.96|743.76|749.43|747.23|745.71|743.51|0
1661933400000|2022-08-31 08:10:00|746.21|744.01|746.95|744.75|748.68|746.48|745.47|743.27|0
1661933700000|2022-08-31 08:15:00|746.46|744.26|748.93|746.73|749.43|747.23|744.72|742.52|0
1661934000000|2022-08-31 08:20:00|748.68|746.48|742.28|740.08|748.68|746.48|740.8|738.6|0
1661934300000|2022-08-31 08:25:00|742.03|739.83|742.03|739.83|742.78|740.58|738.82|736.62|0
1661934600000|2022-08-31 08:30:00|742.28|740.08|739.18|736.98|742.77|740.57|738.82|736.62|0
1661934900000|2022-08-31 08:35:00|739.06|736.86|742.4|740.2|743.02|740.82|738.32|736.12|0
1661935200000|2022-08-31 08:40:00|742.77|740.57|744.5|742.3|745.25|743.05|740.79|738.59|0
1661935500000|2022-08-31 08:45:00|744.75|742.55|747.97|745.77|749.21|747.01|744.75|742.55|0
1661935800000|2022-08-31 08:50:00|748.22|746.02|746.48|744.28|748.46|746.26|745.99|743.79|0
1661936100000|2022-08-31 08:55:00|746.73|744.53|743.51|741.31|747.72|745.52|742.77|740.57|0
1661936400000|2022-08-31 09:00:00|743.26|741.06|738.81|736.61|743.26|741.06|738.56|736.36|0
1661936700000|2022-08-31 09:05:00|738.43|736.23|737.08|734.88|739.92|737.72|736.33|734.13|0
1661937000000|2022-08-31 09:10:00|736.95|734.75|733.61|731.41|738.07|735.87|733.12|730.92|0
1661937300000|2022-08-31 09:15:00|733.86|731.66|736.08|733.88|738.06|735.86|733.12|730.92|0
1661937600000|2022-08-31 09:20:00|736.33|734.13|737.32|735.12|737.57|735.37|735.34|733.14|0
1661937900000|2022-08-31 09:25:00|736.94|734.74|733.61|731.41|737.57|735.37|733.36|731.16|0
1661938200000|2022-08-31 09:30:00|733.86|731.66|735.59|733.39|736.2|734|732.87|730.67|0
1661938500000|2022-08-31 09:35:00|735.34|733.14|733.36|731.16|737.57|735.37|732.62|730.42|0
1661938800000|2022-08-31 09:40:00|733.11|730.91|737.56|735.36|737.81|735.61|732.87|730.67|0
1661939100000|2022-08-31 09:45:00|737.81|735.61|734.59|732.39|738.55|736.35|732.62|730.42|0
1661939400000|2022-08-31 09:50:00|735.09|732.89|738.06|735.86|738.55|736.35|734.35|732.15|0
1661939700000|2022-08-31 09:55:00|737.43|735.23|735.58|733.38|737.43|735.23|734.59|732.39|0
1661940000000|2022-08-31 10:00:00|735.83|733.63|736.07|733.87|737.31|735.11|733.11|730.91|0
1661940300000|2022-08-31 10:05:00|735.83|733.63|736.82|734.62|737.56|735.36|735.08|732.88|0
1661940600000|2022-08-31 10:10:00|737.06|734.86|741.88|739.68|742.26|740.06|737.06|734.86|0
1661940900000|2022-08-31 10:15:00|742.01|739.81|742.01|739.81|744.24|742.04|741.02|738.82|0
1661941200000|2022-08-31 10:20:00|742.5|740.3|746.71|744.51|746.71|744.51|741.76|739.56|0
1661941500000|2022-08-31 10:25:00|746.46|744.26|745.97|743.77|747.95|745.75|745.22|743.02|0
1661941800000|2022-08-31 10:30:00|746.21|744.01|741.26|739.06|746.21|744.01|740.77|738.57|0
1661942100000|2022-08-31 10:35:00|741.38|739.18|747.7|745.5|747.95|745.75|741.26|739.06|0
1661942400000|2022-08-31 10:40:00|747.95|745.75|748.69|746.49|749.18|746.98|746.46|744.26|0
1661942700000|2022-08-31 10:45:00|748.44|746.24|751.16|748.96|751.16|748.96|746.46|744.26|0
1661943000000|2022-08-31 10:50:00|750.91|748.71|755|752.8|755.87|753.67|750.17|747.97|0
1661943300000|2022-08-31 10:55:00|755.37|753.17|748.93|746.73|755.37|753.17|748.93|746.73|0
1661943600000|2022-08-31 11:00:00|749.43|747.23|752.4|750.2|753.14|750.94|748.44|746.24|0
1661943900000|2022-08-31 11:05:00|752.15|749.95|748.93|746.73|752.76|750.56|748.68|746.48|0
1661944200000|2022-08-31 11:10:00|748.68|746.48|748.68|746.48|750.41|748.21|746.95|744.75|0
1661944500000|2022-08-31 11:15:00|748.43|746.23|753.88|751.68|754.13|751.93|747.2|745|0
1661944800000|2022-08-31 11:20:00|754|751.8|753.14|750.94|755.12|752.92|751.9|749.7|0
1661945100000|2022-08-31 11:25:00|753.88|751.68|749.67|747.47|753.88|751.68|749.17|746.97|0
1661945400000|2022-08-31 11:30:00|750.16|747.96|747.69|745.49|751.52|749.32|747.44|745.24|0
1661945700000|2022-08-31 11:35:00|747.93|745.73|745.46|743.26|749.92|747.72|745.46|743.26|0
1661946000000|2022-08-31 11:40:00|745.95|743.75|746.69|744.49|747.93|745.73|745.7|743.5|0
1661946300000|2022-08-31 11:45:00|746.94|744.74|744.96|742.76|747.19|744.99|744.22|742.02|0
1661946600000|2022-08-31 11:50:00|745.21|743.01|747.19|744.99|747.93|745.73|743.97|741.77|0
1661946900000|2022-08-31 11:55:00|746.94|744.74|750.16|747.96|750.52|748.32|746.94|744.74|0
1661947200000|2022-08-31 12:00:00|749.66|747.46|754.37|752.17|754.37|752.17|747.43|745.23|0
1661947500000|2022-08-31 12:05:00|754.62|752.42|753.62|751.42|755.85|753.65|752.39|750.19|0
1661947800000|2022-08-31 12:10:00|753.49|751.29|752.63|750.43|755.11|752.91|752.38|750.18|0
1661948100000|2022-08-31 12:15:00|752.5|750.3|757.34|755.14|759.07|756.87|752.5|750.3|0
1661948400000|2022-08-31 12:20:00|757.7|755.5|751.89|749.69|758.33|756.13|751.89|749.69|0
1661948700000|2022-08-31 12:25:00|752.13|749.93|754.36|752.16|755.35|753.15|751.51|749.31|0
1661949000000|2022-08-31 12:30:00|754.86|752.66|750.15|747.95|754.86|752.66|749.41|747.21|0
1661949300000|2022-08-31 12:35:00|749.9|747.7|752.13|749.93|754.11|751.91|749.41|747.21|0
1661949600000|2022-08-31 12:40:00|751.88|749.68|750.64|748.44|753.37|751.17|748.42|746.22|0
1661949900000|2022-08-31 12:45:00|750.89|748.69|756.34|754.14|756.34|754.14|749.9|747.7|0
1661950200000|2022-08-31 12:50:00|756.84|754.64|757.33|755.13|759.07|756.87|756.09|753.89|0
1661950500000|2022-08-31 12:55:00|758.19|755.99|756.34|754.14|758.57|756.37|755.6|753.4|0
1661950800000|2022-08-31 13:00:00|756.59|754.39|757.82|755.62|758.82|756.62|755.59|753.39|0
1661951100000|2022-08-31 13:05:00|758.07|755.87|759.38|757.18|759.87|757.67|756.59|754.39|0
1661951400000|2022-08-31 13:10:00|759.13|756.93|760.25|758.05|764.46|762.26|759.13|756.93|0
1661951700000|2022-08-31 13:15:00|760|757.8|761.24|759.04|761.98|759.78|756.28|754.08|0
1661952000000|2022-08-31 13:20:00|761.74|759.54|761.73|759.53|763.97|761.77|760.74|758.54|0
1661952300000|2022-08-31 13:25:00|760.74|758.54|756.28|754.08|760.99|758.79|756.03|753.83|0
1661952600000|2022-08-31 13:30:00|755.78|753.58|744.4|742.2|756.28|754.08|743.41|741.21|0
1661952900000|2022-08-31 13:35:00|742.91|740.71|747.86|745.66|748.86|746.66|738.95|736.75|0
1661953200000|2022-08-31 13:40:00|746.87|744.67|765.21|763.01|765.21|763.01|746.87|744.67|0
1661953500000|2022-08-31 13:45:00|762.98|760.78|763.97|761.77|768.68|766.48|758.27|756.07|0
1661953800000|2022-08-31 13:50:00|762.73|760.53|764.71|762.51|768.18|765.98|761.98|759.78|0
1661954100000|2022-08-31 13:55:00|762.97|760.77|753.55|751.35|764.71|762.51|753.06|750.86|0
1661954400000|2022-08-31 14:00:00|752.56|750.36|747.11|744.91|753.06|750.86|746.86|744.66|0
1661954700000|2022-08-31 14:05:00|745.62|743.42|743.64|741.44|750.33|748.13|743.64|741.44|0
1661955000000|2022-08-31 14:10:00|743.89|741.69|747.11|744.91|753.3|751.1|743.89|741.69|0
1661955300000|2022-08-31 14:15:00|745.87|743.67|745.86|743.66|746.12|743.92|738.19|735.99|0
1661955600000|2022-08-31 14:20:00|746.11|743.91|741.4|739.2|748.34|746.14|737.93|735.73|0
1661955900000|2022-08-31 14:25:00|741.9|739.7|737.69|735.49|745.86|743.66|735.46|733.26|0
1661956200000|2022-08-31 14:30:00|736.94|734.74|739.67|737.47|742.39|740.19|734.47|732.27|0
1661956500000|2022-08-31 14:35:00|738.92|736.72|734.47|732.27|744.12|741.92|733.23|731.03|0
1661956800000|2022-08-31 14:40:00|734.96|732.76|745.81|743.61|746.06|743.86|732.91|730.71|0
1661957100000|2022-08-31 14:45:00|745.56|743.36|749.01|746.81|750.75|748.55|743.58|741.38|0
1661957400000|2022-08-31 14:50:00|748.27|746.07|744.55|742.35|752.49|750.29|741.58|739.38|0
1661957700000|2022-08-31 14:55:00|743.56|741.36|739.06|736.86|744.31|742.11|737.82|735.62|0
1661958000000|2022-08-31 15:00:00|739.31|737.11|732.93|730.73|739.56|737.36|729.9|727.7|0
1661958300000|2022-08-31 15:05:00|732.68|730.48|730.45|728.25|732.93|730.73|724.26|722.06|0
1661958600000|2022-08-31 15:10:00|729.71|727.51|729.95|727.75|730.2|728|725.75|723.55|0
1661958900000|2022-08-31 15:15:00|728.72|726.52|733.93|731.73|733.93|731.73|725.25|723.05|0
1661959200000|2022-08-31 15:20:00|734.18|731.98|734.92|732.72|736.65|734.45|731.21|729.01|0
1661959500000|2022-08-31 15:25:00|735.17|732.97|732.44|730.24|738.39|736.19|730.96|728.76|0
1661959800000|2022-08-31 15:30:00|731.95|729.75|735.62|733.42|737.11|734.91|727.99|725.79|0
1661960100000|2022-08-31 15:35:00|734.75|732.55|739.3|737.1|743.3|741.1|733.89|731.69|0
1661960400000|2022-08-31 15:40:00|738.3|736.1|742.76|740.56|744.25|742.05|737.56|735.36|0
1661960700000|2022-08-31 15:45:00|743.26|741.06|741.03|738.83|743.76|741.56|739.79|737.59|0
1661961000000|2022-08-31 15:50:00|741.28|739.08|742.02|739.82|744.25|742.05|740.78|738.58|0
1661961300000|2022-08-31 15:55:00|742.27|740.07|746.23|744.03|749.21|747.01|742.27|740.07|0
1661961600000|2022-08-31 16:00:00|746.73|744.53|744.99|742.79|748.46|746.26|743.5|741.3|0
1661961900000|2022-08-31 16:05:00|745.24|743.04|742.51|740.31|745.73|743.53|739.79|737.59|0
1661962200000|2022-08-31 16:10:00|742.26|740.06|741.02|738.82|743.75|741.55|738.55|736.35|0
1661962500000|2022-08-31 16:15:00|740.78|738.58|742.26|740.06|746.72|744.52|740.78|738.58|0
1661962800000|2022-08-31 16:20:00|742.01|739.81|735.82|733.62|742.01|739.81|734.58|732.38|0
1661963100000|2022-08-31 16:25:00|735.57|733.37|737.3|735.1|738.05|735.85|734.95|732.75|0
1661963400000|2022-08-31 16:30:00|737.55|735.35|739.29|737.09|740.77|738.57|736.31|734.11|0
1661963700000|2022-08-31 16:35:00|739.53|737.33|736.31|734.11|740.28|738.08|734.08|731.88|0
1661964000000|2022-08-31 16:40:00|736.06|733.86|732.35|730.15|736.06|733.86|729.87|727.67|0
1661964300000|2022-08-31 16:45:00|731.6|729.4|735.32|733.12|736.06|733.86|731.6|729.4|0
1661964600000|2022-08-31 16:50:00|735.07|732.87|731.85|729.65|735.57|733.37|730.61|728.41|0
1661964900000|2022-08-31 16:55:00|732.1|729.9|733.58|731.38|733.58|731.38|729.37|727.17|0
1661965200000|2022-08-31 17:00:00|733.33|731.13|732.84|730.64|734.82|732.62|731.85|729.65|0
1661965500000|2022-08-31 17:05:00|732.34|730.14|735.81|733.61|737.05|734.85|732.1|729.9|0
1661965800000|2022-08-31 17:10:00|735.56|733.36|737.05|734.85|740.02|737.82|735.56|733.36|0
1661966100000|2022-08-31 17:15:00|736.8|734.6|730.61|728.41|736.8|734.6|730.11|727.91|0
1661966400000|2022-08-31 17:20:00|730.85|728.65|725.87|723.67|731.6|729.4|725.37|723.17|0
1661966700000|2022-08-31 17:25:00|725.62|723.42|727.11|724.91|728.1|725.9|722.9|720.7|0
1661967000000|2022-08-31 17:30:00|727.35|725.15|726.86|724.66|729.58|727.38|724.63|722.43|0
1661967300000|2022-08-31 17:35:00|727.1|724.9|722.15|719.95|727.85|725.65|721.66|719.46|0
1661967600000|2022-08-31 17:40:00|721.66|719.46|721.9|719.7|722.65|720.45|718.19|715.99|0
1661967900000|2022-08-31 17:45:00|721.65|719.45|719.43|717.23|723.64|721.44|719.43|717.23|0
1661968200000|2022-08-31 17:50:00|719.18|716.98|724.13|721.93|724.62|722.42|719.18|716.98|0
1661968500000|2022-08-31 17:55:00|723.88|721.68|724.38|722.18|725.37|723.17|722.39|720.19|0
1661968800000|2022-08-31 18:00:00|724.62|722.42|721.9|719.7|727.1|724.9|721.4|719.2|0
1661969100000|2022-08-31 18:05:00|721.4|719.2|727.35|725.15|728.83|726.63|719.18|716.98|0
1661969400000|2022-08-31 18:10:00|727.59|725.39|726.6|724.4|728.58|726.38|724.62|722.42|0
1661969700000|2022-08-31 18:15:00|726.35|724.15|724.12|721.92|729.08|726.88|723.88|721.68|0
1661970000000|2022-08-31 18:20:00|724.62|722.42|722.14|719.94|725.36|723.16|721.4|719.2|0
1661970300000|2022-08-31 18:25:00|721.89|719.69|722.39|720.19|725.86|723.66|721.89|719.69|0
1661970600000|2022-08-31 18:30:00|721.89|719.69|717.19|714.99|723.38|721.18|714.96|712.76|0
1661970900000|2022-08-31 18:35:00|716.94|714.74|713.23|711.03|716.94|714.74|713.23|711.03|0
1661971200000|2022-08-31 18:40:00|712.98|710.78|711.25|709.05|715.21|713.01|710.01|707.81|0
1661971500000|2022-08-31 18:45:00|710.26|708.06|713.72|711.52|715.95|713.75|709.02|706.82|0
1661971800000|2022-08-31 18:50:00|712.98|710.78|713.97|711.77|715.45|713.25|712.24|710.04|0
1661972100000|2022-08-31 18:55:00|714.22|712.02|715.7|713.5|715.7|713.5|711|708.8|0
1661972400000|2022-08-31 19:00:00|715.45|713.25|720.9|718.7|721.14|718.94|712.48|710.28|0
1661972700000|2022-08-31 19:05:00|720.65|718.45|722.63|720.43|725.6|723.4|717.68|715.48|0
1661973000000|2022-08-31 19:10:00|722.13|719.93|729.07|726.87|729.07|726.87|721.89|719.69|0
1661973300000|2022-08-31 19:15:00|730.06|727.86|730.3|728.1|735.76|733.56|728.82|726.62|0
1661973600000|2022-08-31 19:20:00|729.81|727.61|721.88|719.68|729.81|727.61|721.14|718.94|0
1661973900000|2022-08-31 19:25:00|722.38|720.18|723.61|721.41|724.85|722.65|720.89|718.69|0
1661974200000|2022-08-31 19:30:00|722.87|720.67|719.65|717.45|725.6|723.4|718.17|715.97|0
1661974500000|2022-08-31 19:35:00|719.4|717.2|725.1|722.9|725.35|723.15|717.92|715.72|0
1661974800000|2022-08-31 19:40:00|725.35|723.15|731.54|729.34|732.03|729.83|721.88|719.68|0
1661975100000|2022-08-31 19:45:00|731.04|728.84|729.06|726.86|735.5|733.3|727.33|725.13|0
1661975400000|2022-08-31 19:50:00|727.69|725.49|720.39|718.19|728.81|726.61|719.65|717.45|0
1661975700000|2022-08-31 19:55:00|719.65|717.45|708.02|705.82|721.38|719.18|707.52|705.32|0
1661976000000|2022-08-31 20:00:00|710|707.8|708.76|706.56|710.74|708.54|705.54|703.34|0
1661976300000|2022-08-31 20:05:00|709.01|706.81|711.48|709.28|711.73|709.53|708.51|706.31|0
1661976600000|2022-08-31 20:10:00|711.73|709.53|711.97|709.77|712.22|710.02|711.23|709.03|0
1661976900000|2022-08-31 20:15:00|711.78|708.98|712.52|709.72|712.52|709.72|711.28|708.48|0
1661977200000|2022-08-31 20:20:00|712.64|709.84|712.76|709.96|713.01|710.21|711.78|708.98|0
1661977500000|2022-08-31 20:25:00|712.52|709.72|713.51|710.71|713.51|710.71|711.53|708.73|0
1661977800000|2022-08-31 20:30:00|713.26|710.46|713.75|710.95|714.25|711.45|713.26|710.46|0
1661978100000|2022-08-31 20:35:00|714|711.2|714|711.2|714|711.2|713.75|710.95|0
1661978400000|2022-08-31 20:40:00|713.75|710.95|713.01|710.21|714|711.2|713.01|710.21|0
1661978700000|2022-08-31 20:45:00|712.76|709.96|712.51|709.71|712.76|709.96|711.03|708.23|0
1661979000000|2022-08-31 20:50:00|712.38|709.58|713.01|710.21|713.25|710.45|712.38|709.58|0
1661979300000|2022-08-31 20:55:00|713.25|710.45|712.63|709.83|713.62|710.82|712.51|709.71|0
1661979600000|2022-08-31 21:00:00|712.53|709.73|712.89|710.09|713.1|710.3|712.38|709.58|0
1661979900000|2022-08-31 21:05:00|712.27|709.47|713.1|710.3|713.13|710.33|712.2|709.4|0
1661980200000|2022-08-31 21:10:00|713.13|710.33|712.42|709.62|713.46|710.66|712.42|709.62|0
1661980500000|2022-08-31 21:15:00|712.31|709.51|712.16|709.36|712.49|709.69|712.16|709.36|0
1661980800000|2022-08-31 21:20:00|711.76|708.96|710.6|707.8|711.76|708.96|710.54|707.74|0
1661981100000|2022-08-31 21:25:00|710.64|707.84|711.12|708.32|711.19|708.39|710.54|707.74|0
1661981400000|2022-08-31 21:30:00|711.22|708.42|711.08|708.28|711.58|708.78|711.08|708.28|0
1661981700000|2022-08-31 21:35:00|711.04|708.24|709.85|707.05|711.04|708.24|709.71|706.91|0
1661982000000|2022-08-31 21:40:00|710.31|707.51|710.18|707.38|710.35|707.55|710.18|707.38|0
1661982300000|2022-08-31 21:45:00|709.71|706.91|709.6|706.8|710.04|707.24|709.49|706.69|0
1661982600000|2022-08-31 21:50:00|709.64|706.84|709.53|706.73|709.64|706.84|709.34|706.54|0
1661982900000|2022-08-31 21:55:00|709.45|706.65|710.21|707.41|710.24|707.44|709.38|706.58|0
1661983200000|2022-08-31 22:00:00|707.42|704.62|712.12|709.32|713.36|710.56|707.42|704.62|0
1661983500000|2022-08-31 22:05:00|712.25|709.45|712.25|709.45|712.74|709.94|711.51|708.71|0
1661983800000|2022-08-31 22:10:00|712|709.2|707.3|704.5|712|709.2|707.3|704.5|0
1661984100000|2022-08-31 22:15:00|707.05|704.25|704.94|702.14|708.29|705.49|704.82|702.02|0
1661984400000|2022-08-31 22:20:00|704.82|702.02|700.37|697.57|706.8|704|700.37|697.57|0
1661984700000|2022-08-31 22:25:00|700.62|697.82|699.63|696.83|701.36|698.56|698.15|695.35|0
1661985000000|2022-08-31 22:30:00|699.88|697.08|696.71|693.91|700.24|697.44|694.74|691.94|0
1661985300000|2022-08-31 22:35:00|696.47|693.67|695.23|692.43|697.95|695.15|695.23|692.43|0
1661985600000|2022-08-31 22:40:00|695.97|693.17|695.94|693.14|696.71|693.91|695.7|692.9|0
1661985900000|2022-08-31 22:45:00|696.19|693.39|697.43|694.63|697.67|694.87|696.19|693.39|0
1661986200000|2022-08-31 22:50:00|697.67|694.87|699.4|696.6|700.39|697.59|697.18|694.38|0
1661986500000|2022-08-31 22:55:00|699.9|697.1|699.52|696.72|700.14|697.34|698.41|695.61|0
1661986800000|2022-08-31 23:00:00|699.15|696.35|695.94|693.14|699.4|696.6|695.45|692.65|0
1661987100000|2022-08-31 23:05:00|696.19|693.39|694.95|692.15|696.19|693.39|693.96|691.16|0
1661987400000|2022-08-31 23:10:00|695.07|692.27|693.96|691.16|696.18|693.38|693.96|691.16|0
1661987700000|2022-08-31 23:15:00|690.5|687.7|690.01|687.21|690.99|688.19|689.76|686.96|0
1661988000000|2022-08-31 23:20:00|690.5|687.7|690.5|687.7|691.49|688.69|690.01|687.21|0
1661988300000|2022-08-31 23:25:00|690.12|687.32|685.37|682.57|690.12|687.32|685.37|682.57|0
1661988600000|2022-08-31 23:30:00|685.61|682.81|685.12|682.32|685.61|682.81|682.41|679.61|0
1661988900000|2022-08-31 23:35:00|685.24|682.44|684.13|681.33|686.85|684.05|684.13|681.33|0
1661989200000|2022-08-31 23:40:00|684.87|682.07|685.86|683.06|686.35|683.55|684.38|681.58|0
1661989500000|2022-08-31 23:45:00|685.97|683.17|687.83|685.03|688.32|685.52|685.97|683.17|0
1661989800000|2022-08-31 23:50:00|688.08|685.28|686.35|683.55|689.18|686.38|686.1|683.3|0
1661990100000|2022-08-31 23:55:00|686.1|683.3|688.81|686.01|690.54|687.74|685.85|683.05|0
1661990400000|2022-09-01 00:00:00|689.31|686.51|690.05|687.25|690.05|687.25|686.1|683.3|0
1661990700000|2022-09-01 00:05:00|689.92|687.12|691.03|688.23|691.78|688.98|689.8|687|0
1661991000000|2022-09-01 00:10:00|690.54|687.74|685.11|682.31|690.54|687.74|685.11|682.31|0
1661991300000|2022-09-01 00:15:00|684.61|681.81|685.85|683.05|687.82|685.02|684.61|681.81|0
1661991600000|2022-09-01 00:20:00|686.09|683.29|686.83|684.03|687.82|685.02|685.35|682.55|0
1661991900000|2022-09-01 00:25:00|687.08|684.28|688.81|686.01|689.55|686.75|686.59|683.79|0
1661992200000|2022-09-01 00:30:00|688.56|685.76|685.72|682.92|689.3|686.5|685.6|682.8|0
1661992500000|2022-09-01 00:35:00|685.6|682.8|683.87|681.07|687.32|684.52|683.37|680.57|0
1661992800000|2022-09-01 00:40:00|683.62|680.82|678.69|675.89|684.48|681.68|678.44|675.64|0
1661993100000|2022-09-01 00:45:00|678.93|676.13|680.53|677.73|681.65|678.85|677.45|674.65|0
1661993400000|2022-09-01 00:50:00|680.41|677.61|682.38|679.58|683.62|680.82|680.16|677.36|0
1661993700000|2022-09-01 00:55:00|682.5|679.7|683.62|680.82|683.86|681.06|681.64|678.84|0
1661994000000|2022-09-01 01:00:00|683.73|680.93|687.44|684.64|687.44|684.64|683.62|680.82|0
1661994300000|2022-09-01 01:05:00|687.32|684.52|686.36|683.56|687.32|684.52|685.84|683.04|0
1661994600000|2022-09-01 01:10:00|686.6|683.8|685.37|682.57|686.85|684.05|685.12|682.32|0
1661994900000|2022-09-01 01:15:00|685.61|682.81|687.83|685.03|689.32|686.52|685.37|682.57|0
1661995200000|2022-09-01 01:20:00|687.59|684.79|686.85|684.05|688.33|685.53|684.87|682.07|0
1661995500000|2022-09-01 01:25:00|686.96|684.16|686.84|684.04|688.2|685.4|686.6|683.8|0
1661995800000|2022-09-01 01:30:00|687.34|684.54|685.11|682.31|688.32|685.52|684.37|681.57|0
1661996100000|2022-09-01 01:35:00|684.87|682.07|684.99|682.19|685.97|683.17|683.63|680.83|0
1661996400000|2022-09-01 01:40:00|684.62|681.82|686.84|684.04|687.33|684.53|682.65|679.85|0
1661996700000|2022-09-01 01:45:00|686.59|683.79|685.14|682.34|687.95|685.15|684.64|681.84|0
1661997000000|2022-09-01 01:50:00|685.26|682.46|686.62|683.82|687.11|684.31|683.9|681.1|0
1661997300000|2022-09-01 01:55:00|686.49|683.69|687.48|684.68|687.85|685.05|685.75|682.95|0
1661997600000|2022-09-01 02:00:00|687.11|684.31|687.85|685.05|687.85|685.05|686.62|683.82|0
1661997900000|2022-09-01 02:05:00|687.72|684.92|686.61|683.81|688.34|685.54|686.37|683.57|0
1661998200000|2022-09-01 02:10:00|686.73|683.93|687.11|684.31|688.34|685.54|686.12|683.32|0
1661998500000|2022-09-01 02:15:00|686.86|684.06|687.35|684.55|687.85|685.05|686.86|684.06|0
1661998800000|2022-09-01 02:20:00|687.6|684.8|688.83|686.03|689.08|686.28|687.35|684.55|0
1661999100000|2022-09-01 02:25:00|689.08|686.28|688.83|686.03|691.05|688.25|688.58|685.78|0
1661999400000|2022-09-01 02:30:00|688.58|685.78|686.11|683.31|688.58|685.78|685.74|682.94|0
1661999700000|2022-09-01 02:35:00|686.85|684.05|685.62|682.82|686.85|684.05|685.62|682.82|0
1662000000000|2022-09-01 02:40:00|685.87|683.07|685.86|683.06|686.61|683.81|685.12|682.32|0
1662000300000|2022-09-01 02:45:00|685.98|683.18|686.36|683.56|686.85|684.05|685.62|682.82|0
1662000600000|2022-09-01 02:50:00|686.6|683.8|685.86|683.06|687.21|684.41|685.73|682.93|0
1662000900000|2022-09-01 02:55:00|685.73|682.93|686.72|683.92|686.72|683.92|684.63|681.83|0
1662001200000|2022-09-01 03:00:00|686.85|684.05|686.11|683.31|688.33|685.53|686.11|683.31|0
1662001500000|2022-09-01 03:05:00|685.86|683.06|685.86|683.06|686.85|684.05|685.12|682.32|0
1662001800000|2022-09-01 03:10:00|685.73|682.93|685.86|683.06|686.35|683.55|685.36|682.56|0
1662002100000|2022-09-01 03:15:00|685.97|683.17|686.35|683.55|686.35|683.55|685.61|682.81|0
1662002400000|2022-09-01 03:20:00|686.1|683.3|686.35|683.55|686.35|683.55|685.61|682.81|0
1662002700000|2022-09-01 03:25:00|686.1|683.3|685.85|683.05|686.1|683.3|684.87|682.07|0
1662003000000|2022-09-01 03:30:00|686.1|683.3|687.09|684.29|687.33|684.53|685.11|682.31|0
1662003300000|2022-09-01 03:35:00|687.33|684.53|685.11|682.31|687.33|684.53|685.11|682.31|0
1662003600000|2022-09-01 03:40:00|685.36|682.56|679.68|676.88|686.1|683.3|679.68|676.88|0
1662003900000|2022-09-01 03:45:00|680.17|677.37|680.04|677.24|681.77|678.97|679.19|676.39|0
1662004200000|2022-09-01 03:50:00|680.17|677.37|681.16|678.36|681.9|679.1|679.93|677.13|0
1662004500000|2022-09-01 03:55:00|680.78|677.98|680.42|677.62|681.4|678.6|680.17|677.37|0
1662004800000|2022-09-01 04:00:00|680.91|678.11|682.14|679.34|682.64|679.84|680.66|677.86|0
1662005100000|2022-09-01 04:05:00|682.39|679.59|682.63|679.83|683.38|680.58|682.39|679.59|0
1662005400000|2022-09-01 04:10:00|682.88|680.08|681.27|678.47|683.13|680.33|680.41|677.61|0
1662005700000|2022-09-01 04:15:00|681.4|678.6|682.01|679.21|682.63|679.83|680.91|678.11|0
1662006000000|2022-09-01 04:20:00|681.89|679.09|681.7|678.9|682.39|679.59|681.21|678.41|0
1662006300000|2022-09-01 04:25:00|681.45|678.65|682.44|679.64|682.93|680.13|681.21|678.41|0
1662006600000|2022-09-01 04:30:00|682.68|679.88|683.18|680.38|683.67|680.87|681.94|679.14|0
1662006900000|2022-09-01 04:35:00|683.05|680.25|685.64|682.84|686.14|683.34|682.93|680.13|0
1662007200000|2022-09-01 04:40:00|685.76|682.96|684.65|681.85|685.89|683.09|683.91|681.11|0
1662007500000|2022-09-01 04:45:00|684.9|682.1|687.61|684.81|688.11|685.31|684.65|681.85|0
1662007800000|2022-09-01 04:50:00|687.73|684.93|687.37|684.57|688.11|685.31|686.99|684.19|0
1662008100000|2022-09-01 04:55:00|687.61|684.81|687.61|684.81|687.86|685.06|687.12|684.32|0
1662008400000|2022-09-01 05:00:00|687.36|684.56|684.77|681.97|687.36|684.56|684.65|681.85|0
1662008700000|2022-09-01 05:05:00|684.65|681.85|686.37|683.57|687.86|685.06|684.65|681.85|0
1662009000000|2022-09-01 05:10:00|686.49|683.69|686.37|683.57|686.87|684.07|685.63|682.83|0
1662009300000|2022-09-01 05:15:00|686.62|683.82|687.36|684.56|687.85|685.05|686.37|683.57|0
1662009600000|2022-09-01 05:20:00|687.11|684.31|687.6|684.8|687.85|685.05|686.12|683.32|0
1662009900000|2022-09-01 05:25:00|687.85|685.05|689.2|686.4|689.33|686.53|687.36|684.56|0
1662010200000|2022-09-01 05:30:00|689.33|686.53|687.6|684.8|689.33|686.53|686.37|683.57|0
1662010500000|2022-09-01 05:35:00|687.85|685.05|686.98|684.18|687.97|685.17|685.38|682.58|0
1662010800000|2022-09-01 05:40:00|686.86|684.06|688.46|685.66|689.33|686.53|686.86|684.06|0
1662011100000|2022-09-01 05:45:00|688.59|685.79|683.9|681.1|689.33|686.53|683.65|680.85|0
1662011400000|2022-09-01 05:50:00|683.65|680.85|685.38|682.58|686.61|683.81|682.66|679.86|0
1662011700000|2022-09-01 05:55:00|685.25|682.45|684.88|682.08|685.87|683.07|684.63|681.83|0
1662012000000|2022-09-01 06:00:00|683.89|681.09|683.43|680.63|686.85|684.05|682.41|679.61|0
1662012300000|2022-09-01 06:05:00|683.05|680.25|681.21|678.41|683.05|680.25|678.74|675.94|0
1662012600000|2022-09-01 06:10:00|681.45|678.65|680.57|677.77|682.06|679.26|678.25|675.45|0
1662012900000|2022-09-01 06:15:00|680.45|677.65|677.73|674.93|680.45|677.65|677.24|674.44|0
1662013200000|2022-09-01 06:20:00|677.49|674.69|677.24|674.44|680.45|677.65|677.24|674.44|0
1662013500000|2022-09-01 06:25:00|676.25|673.45|680.56|677.76|680.94|678.14|675.27|672.47|0
1662013800000|2022-09-01 06:30:00|680.94|678.14|682.91|680.11|682.91|680.11|680.32|677.52|0
1662014100000|2022-09-01 06:35:00|683.4|680.6|685.13|682.33|685.13|682.33|682.42|679.62|0
1662014400000|2022-09-01 06:40:00|684.88|682.08|687.1|684.3|688.09|685.29|684.64|681.84|0
1662014700000|2022-09-01 06:45:00|687.35|684.55|687.59|684.79|689.57|686.77|686.11|683.31|0
1662015000000|2022-09-01 06:50:00|687.84|685.04|686.72|683.92|688.33|685.53|685.37|682.57|0
1662015300000|2022-09-01 06:55:00|686.85|684.05|686.23|683.43|688.09|685.29|685.62|682.82|0
1662015600000|2022-09-01 07:00:00|685.86|683.06|686.72|683.92|687.84|685.04|682.9|680.1|0
1662015900000|2022-09-01 07:05:00|686.55|684.35|686.06|683.86|687.78|685.58|682.35|680.15|0
1662016200000|2022-09-01 07:10:00|686.3|684.1|689.93|687.73|690.18|687.98|685.31|683.11|0
1662016500000|2022-09-01 07:15:00|689.44|687.24|684.99|682.79|692.15|689.95|684.74|682.54|0
1662016800000|2022-09-01 07:20:00|685.36|683.16|683.02|680.82|687.46|685.26|682.77|680.57|0
1662017100000|2022-09-01 07:25:00|683.26|681.06|678.94|676.74|684.99|682.79|678.94|676.74|0
1662017400000|2022-09-01 07:30:00|678.82|676.62|679.06|676.86|680.3|678.1|676.84|674.64|0
1662017700000|2022-09-01 07:35:00|679.56|677.36|680.05|677.85|683.26|681.06|679.06|676.86|0
1662018000000|2022-09-01 07:40:00|680.17|677.97|679.85|677.65|680.96|678.76|677.14|674.94|0
1662018300000|2022-09-01 07:45:00|680.34|678.14|684.54|682.34|685.03|682.83|680.1|677.9|0
1662018600000|2022-09-01 07:50:00|684.29|682.09|681.57|679.37|684.54|682.34|681.57|679.37|0
1662018900000|2022-09-01 07:55:00|681.69|679.49|682.81|680.61|683.3|681.1|680.83|678.63|0
1662019200000|2022-09-01 08:00:00|683.05|680.85|684.04|681.84|684.04|681.84|679.85|677.65|0
1662019500000|2022-09-01 08:05:00|683.79|681.59|681.82|679.62|686.01|683.81|681.82|679.62|0
1662019800000|2022-09-01 08:10:00|681.32|679.12|685.02|682.82|685.52|683.32|680.09|677.89|0
1662020100000|2022-09-01 08:15:00|685.52|683.32|682.18|679.98|685.52|683.32|682.06|679.86|0
1662020400000|2022-09-01 08:20:00|681.81|679.61|680.04|677.84|682.92|680.72|679.79|677.59|0
1662020700000|2022-09-01 08:25:00|679.79|677.59|678.31|676.11|680.53|678.33|678.31|676.11|0
1662021000000|2022-09-01 08:30:00|678.55|676.35|676.08|673.88|679.29|677.09|675.59|673.39|0
1662021300000|2022-09-01 08:35:00|676.83|674.63|678.55|676.35|678.67|676.47|675.59|673.39|0
1662021600000|2022-09-01 08:40:00|678.67|676.47|677.32|675.12|679.78|677.58|676.82|674.62|0
1662021900000|2022-09-01 08:45:00|677.07|674.87|675.71|673.51|677.56|675.36|674.85|672.65|0
1662022200000|2022-09-01 08:50:00|675.59|673.39|674.11|671.91|676.45|674.25|673.86|671.66|0
1662022500000|2022-09-01 08:55:00|674.35|672.15|677.56|675.36|677.81|675.61|674.11|671.91|0
1662022800000|2022-09-01 09:00:00|677.81|675.61|680.39|678.19|681.26|679.06|677.31|675.11|0
1662023100000|2022-09-01 09:05:00|680.52|678.32|679.53|677.33|681.26|679.06|679.04|676.84|0
1662023400000|2022-09-01 09:10:00|679.65|677.45|677.18|674.98|681.26|679.06|677.06|674.86|0
1662023700000|2022-09-01 09:15:00|677.31|675.11|676.32|674.12|679.04|676.84|676.07|673.87|0
1662024000000|2022-09-01 09:20:00|676.57|674.37|674.34|672.14|676.57|674.37|673.85|671.65|0
1662024300000|2022-09-01 09:25:00|674.59|672.39|677.8|675.6|678.04|675.84|674.59|672.39|0
1662024600000|2022-09-01 09:30:00|677.92|675.72|676.07|673.87|679.64|677.44|676.07|673.87|0
1662024900000|2022-09-01 09:35:00|675.82|673.62|679.77|677.57|680.02|677.82|675.58|673.38|0
1662025200000|2022-09-01 09:40:00|680.02|677.82|682.24|680.04|682.24|680.04|679.28|677.08|0
1662025500000|2022-09-01 09:45:00|681.99|679.79|683.84|681.64|684.46|682.26|681.99|679.79|0
1662025800000|2022-09-01 09:50:00|683.72|681.52|684.95|682.75|685.44|683.24|683.22|681.02|0
1662026100000|2022-09-01 09:55:00|684.82|682.62|682.48|680.28|684.95|682.75|682.23|680.03|0
1662026400000|2022-09-01 10:00:00|682.23|680.03|681.74|679.54|683.09|680.89|681.74|679.54|0
1662026700000|2022-09-01 10:05:00|681.86|679.66|682.23|680.03|683.47|681.27|681.24|679.04|0
1662027000000|2022-09-01 10:10:00|682.48|680.28|681.98|679.78|682.97|680.77|681|678.8|0
1662027300000|2022-09-01 10:15:00|682.1|679.9|680.01|677.81|682.1|679.9|679.51|677.31|0
1662027600000|2022-09-01 10:20:00|680.5|678.3|679.76|677.56|682.97|680.77|679.76|677.56|0
1662027900000|2022-09-01 10:25:00|679.88|677.68|682.23|680.03|683.21|681.01|679.51|677.31|0
1662028200000|2022-09-01 10:30:00|682.47|680.27|680.61|678.41|682.97|680.77|679.51|677.31|0
1662028500000|2022-09-01 10:35:00|680.5|678.3|679.87|677.67|680.74|678.54|678.89|676.69|0
1662028800000|2022-09-01 10:40:00|679.75|677.55|680.25|678.05|680.25|678.05|678.52|676.32|0
1662029100000|2022-09-01 10:45:00|680.12|677.92|680.61|678.41|681.23|679.03|679.01|676.81|0
1662029400000|2022-09-01 10:50:00|680.74|678.54|680.49|678.29|680.74|678.54|678.76|676.56|0
1662029700000|2022-09-01 10:55:00|680.24|678.04|682.47|680.27|683.7|681.5|679.26|677.06|0
1662030000000|2022-09-01 11:00:00|682.96|680.76|684.44|682.24|684.69|682.49|682.71|680.51|0
1662030300000|2022-09-01 11:05:00|684.31|682.11|684.69|682.49|685.3|683.1|682.96|680.76|0
1662030600000|2022-09-01 11:10:00|684.93|682.73|687.65|685.45|688.26|686.06|683.2|681|0
1662030900000|2022-09-01 11:15:00|688.01|685.81|690.24|688.04|690.36|688.16|686.41|684.21|0
1662031200000|2022-09-01 11:20:00|690.12|687.92|690.86|688.66|691.35|689.15|689|686.8|0
1662031500000|2022-09-01 11:25:00|691.11|688.91|689.62|687.42|691.85|689.65|689.13|686.93|0
1662031800000|2022-09-01 11:30:00|689.37|687.17|695.06|692.86|695.31|693.11|688.14|685.94|0
1662032100000|2022-09-01 11:35:00|694.81|692.61|694.25|692.05|695.55|693.35|693.76|691.56|0
1662032400000|2022-09-01 11:40:00|694|691.8|698.7|696.5|698.7|696.5|693.51|691.31|0
1662032700000|2022-09-01 11:45:00|698.95|696.75|695.98|693.78|700.43|698.23|695.73|693.53|0
1662033000000|2022-09-01 11:50:00|695.73|693.53|695.73|693.53|696.23|694.03|693.51|691.31|0
1662033300000|2022-09-01 11:55:00|695.24|693.04|694.25|692.05|697.71|695.51|694|691.8|0
1662033600000|2022-09-01 12:00:00|694.49|692.29|694.49|692.29|697.46|695.26|694|691.8|0
1662033900000|2022-09-01 12:05:00|694.24|692.04|694.12|691.92|695.98|693.78|694|691.8|0
1662034200000|2022-09-01 12:10:00|694.24|692.04|691.52|689.32|695.97|693.77|691.27|689.07|0
1662034500000|2022-09-01 12:15:00|691.27|689.07|690.04|687.84|692.02|689.82|689.54|687.34|0
1662034800000|2022-09-01 12:20:00|689.79|687.59|692.88|690.68|692.88|690.68|689.66|687.46|0
1662035100000|2022-09-01 12:25:00|693.25|691.05|690.53|688.33|693.25|691.05|688.55|686.35|0
1662035400000|2022-09-01 12:30:00|690.15|687.95|683.61|681.41|692.76|690.56|682.87|680.67|0
1662035700000|2022-09-01 12:35:00|683.85|681.65|684.59|682.39|685.58|683.38|680.89|678.69|0
1662036000000|2022-09-01 12:40:00|684.84|682.64|684.59|682.39|685.83|683.63|683.11|680.91|0
1662036300000|2022-09-01 12:45:00|684.84|682.64|686.32|684.12|687.81|685.61|684.1|681.9|0
1662036600000|2022-09-01 12:50:00|686.08|683.88|684.59|682.39|687.81|685.61|683.6|681.4|0
1662036900000|2022-09-01 12:55:00|684.34|682.14|682.12|679.92|685.33|683.13|681.63|679.43|0
1662037200000|2022-09-01 13:00:00|681.63|679.43|678.66|676.46|682.24|680.04|678.66|676.46|0
1662037500000|2022-09-01 13:05:00|678.91|676.71|683.11|680.91|686.07|683.87|678.17|675.97|0
1662037800000|2022-09-01 13:10:00|682.86|680.66|684.34|682.14|685.58|683.38|682.36|680.16|0
1662038100000|2022-09-01 13:15:00|684.59|682.39|685.82|683.62|685.82|683.62|683.1|680.9|0
1662038400000|2022-09-01 13:20:00|685.57|683.37|685.82|683.62|686.31|684.11|684.21|682.01|0
1662038700000|2022-09-01 13:25:00|684.83|682.63|684.58|682.38|685.33|683.13|682.36|680.16|0
1662039000000|2022-09-01 13:30:00|684.09|681.89|677.42|675.22|689.03|686.83|677.42|675.22|0
1662039300000|2022-09-01 13:35:00|676.92|674.72|681.37|679.17|682.36|680.16|675.93|673.73|0
1662039600000|2022-09-01 13:40:00|681.12|678.92|684.83|682.63|689.77|687.57|681.12|678.92|0
1662039900000|2022-09-01 13:45:00|684.33|682.13|681.61|679.41|687.79|685.59|679.64|677.44|0
1662040200000|2022-09-01 13:50:00|681.37|679.17|683.59|681.39|683.84|681.64|677.91|675.71|0
1662040500000|2022-09-01 13:55:00|682.72|680.52|682.72|680.52|684.58|682.38|675.44|673.24|0
1662040800000|2022-09-01 14:00:00|684.08|681.88|669.51|667.31|687.66|685.46|668.77|666.57|0
1662041100000|2022-09-01 14:05:00|669.26|667.06|671.5|669.3|673.95|671.75|668.52|666.32|0
1662041400000|2022-09-01 14:10:00|671.25|669.05|665.82|663.62|671.99|669.79|664.84|662.64|0
1662041700000|2022-09-01 14:15:00|664.83|662.63|665.08|662.88|666.07|663.87|661.63|659.43|0
1662042000000|2022-09-01 14:20:00|664.83|662.63|676.19|673.99|676.43|674.23|663.85|661.65|0
1662042300000|2022-09-01 14:25:00|676.43|674.23|681.62|679.42|682.85|680.65|675.69|673.49|0
1662042600000|2022-09-01 14:30:00|682.11|679.91|675.44|673.24|682.11|679.91|675.2|673|0
1662042900000|2022-09-01 14:35:00|674.7|672.5|665.96|663.76|678.4|676.2|665.46|663.26|0
1662043200000|2022-09-01 14:40:00|666.2|664|662.01|659.81|668.92|666.72|660.28|658.08|0
1662043500000|2022-09-01 14:45:00|661.51|659.31|658.3|656.1|661.76|659.56|657.32|655.12|0
1662043800000|2022-09-01 14:50:00|657.81|655.61|659.86|657.66|665.04|662.84|657.81|655.61|0
1662044100000|2022-09-01 14:55:00|660.6|658.4|659.64|657.44|663.32|661.12|658.63|656.43|0
1662044400000|2022-09-01 15:00:00|659.15|656.95|657.91|655.71|662.1|659.9|656.43|654.23|0
1662044700000|2022-09-01 15:05:00|658.16|655.96|668.76|666.56|671.73|669.53|658.16|655.96|0
1662045000000|2022-09-01 15:10:00|669.26|667.06|673.13|670.93|674.44|672.24|669.26|667.06|0
1662045300000|2022-09-01 15:15:00|672.88|670.68|672.63|670.43|675.85|673.65|670.41|668.21|0
1662045600000|2022-09-01 15:20:00|672.88|670.68|667.99|665.79|672.88|670.68|664.29|662.09|0
1662045900000|2022-09-01 15:25:00|667.5|665.3|664.29|662.09|669.97|667.77|662.56|660.36|0
1662046200000|2022-09-01 15:30:00|664.78|662.58|674.9|672.7|675.15|672.95|664.29|662.09|0
1662046500000|2022-09-01 15:35:00|675.64|673.44|674.16|671.96|681.57|679.37|673.42|671.22|0
1662046800000|2022-09-01 15:40:00|673.67|671.47|666.26|664.06|674.9|672.7|666.26|664.06|0
1662047100000|2022-09-01 15:45:00|666.01|663.81|668.73|666.53|668.97|666.77|665.02|662.82|0
1662047400000|2022-09-01 15:50:00|668.97|666.77|666.26|664.06|669.71|667.51|663.79|661.59|0
1662047700000|2022-09-01 15:55:00|667|664.8|667.49|665.29|667.49|665.29|662.56|660.36|0
1662048000000|2022-09-01 16:00:00|667.24|665.04|673.41|671.21|673.41|671.21|667.24|665.04|0
1662048300000|2022-09-01 16:05:00|672.43|670.23|675.14|672.94|676.13|673.93|668.48|666.28|0
1662048600000|2022-09-01 16:10:00|674.65|672.45|674.65|672.45|674.65|672.45|671.19|668.99|0
1662048900000|2022-09-01 16:15:00|675.39|673.19|675.14|672.94|678.6|676.4|673.66|671.46|0
1662049200000|2022-09-01 16:20:00|675.63|673.43|672.42|670.22|675.88|673.68|670.94|668.74|0
1662049500000|2022-09-01 16:25:00|672.67|670.47|673.65|671.45|676.87|674.67|669.95|667.75|0
1662049800000|2022-09-01 16:30:00|673.16|670.96|673.9|671.7|673.9|671.7|670.2|668|0
1662050100000|2022-09-01 16:35:00|674.15|671.95|666.74|664.54|674.39|672.19|665.75|663.55|0
1662050400000|2022-09-01 16:40:00|666|663.8|668.47|666.27|668.47|666.27|664.76|662.56|0
1662050700000|2022-09-01 16:45:00|668.22|666.02|667.97|665.77|669.45|667.25|664.52|662.32|0
1662051000000|2022-09-01 16:50:00|668.22|666.02|662.05|659.85|668.46|666.26|661.55|659.35|0
1662051300000|2022-09-01 16:55:00|662.54|660.34|663.28|661.08|664.27|662.07|659.09|656.89|0
1662051600000|2022-09-01 17:00:00|663.53|661.33|666.24|664.04|668.21|666.01|661.06|658.86|0
1662051900000|2022-09-01 17:05:00|666.49|664.29|672.41|670.21|672.41|670.21|666.49|664.29|0
1662052200000|2022-09-01 17:10:00|672.66|670.46|676.11|673.91|676.48|674.28|669.69|667.49|0
1662052500000|2022-09-01 17:15:00|676.86|674.66|675.62|673.42|677.84|675.64|674.88|672.68|0
1662052800000|2022-09-01 17:20:00|675.74|673.54|682.04|679.84|682.29|680.09|675.74|673.54|0
1662053100000|2022-09-01 17:25:00|681.55|679.35|685.75|683.55|686.49|684.29|680.07|677.87|0
1662053400000|2022-09-01 17:30:00|685.5|683.3|684.95|682.75|687.23|685.03|682.54|680.34|0
1662053700000|2022-09-01 17:35:00|685.2|683|681.73|679.53|685.94|683.74|680|677.8|0
1662054000000|2022-09-01 17:40:00|682.23|680.03|680|677.8|682.47|680.27|679.01|676.81|0
1662054300000|2022-09-01 17:45:00|679.01|676.81|676.79|674.59|679.26|677.06|674.56|672.36|0
1662054600000|2022-09-01 17:50:00|677.77|675.57|676.78|674.58|678.27|676.07|675.05|672.85|0
1662054900000|2022-09-01 17:55:00|676.29|674.09|677.03|674.83|678.76|676.56|675.3|673.1|0
1662055200000|2022-09-01 18:00:00|678.27|676.07|681.73|679.53|681.73|679.53|674.31|672.11|0
1662055500000|2022-09-01 18:05:00|682.47|680.27|679.01|676.81|684.2|682|677.28|675.08|0
1662055800000|2022-09-01 18:10:00|679.25|677.05|681.19|678.99|681.97|679.77|675.79|673.59|0
1662056100000|2022-09-01 18:15:00|680.94|678.74|683.91|681.71|684.15|681.95|680.69|678.49|0
1662056400000|2022-09-01 18:20:00|684.15|681.95|693.81|691.61|695.29|693.09|683.91|681.71|0
1662056700000|2022-09-01 18:25:00|694.05|691.85|697.03|694.83|699.5|697.3|693.81|691.61|0
1662057000000|2022-09-01 18:30:00|697.27|695.07|700.74|698.54|701.98|699.78|697.27|695.07|0
1662057300000|2022-09-01 18:35:00|700.49|698.29|698.01|695.81|705.2|703|695.29|693.09|0
1662057600000|2022-09-01 18:40:00|697.52|695.32|694.55|692.35|700.49|698.29|694.05|691.85|0
1662057900000|2022-09-01 18:45:00|694.79|692.59|692.32|690.12|699|696.8|690.83|688.63|0
1662058200000|2022-09-01 18:50:00|692.56|690.36|700.24|698.04|700.74|698.54|691.33|689.13|0
1662058500000|2022-09-01 18:55:00|699.75|697.55|697.76|695.56|702.22|700.02|695.29|693.09|0
1662058800000|2022-09-01 19:00:00|698.01|695.81|697.76|695.56|703.71|701.51|695.78|693.58|0
1662059100000|2022-09-01 19:05:00|698.13|695.93|706.93|704.73|708.17|705.97|698.01|695.81|0
1662059400000|2022-09-01 19:10:00|707.18|704.98|708.17|705.97|710.4|708.2|703.21|701.01|0
1662059700000|2022-09-01 19:15:00|707.67|705.47|700.72|698.52|708.77|706.57|700.72|698.52|0
1662060000000|2022-09-01 19:20:00|700.97|698.77|700.97|698.77|704.19|701.99|697.25|695.05|0
1662060300000|2022-09-01 19:25:00|701.22|699.02|695.77|693.57|701.22|699.02|695.27|693.07|0
1662060600000|2022-09-01 19:30:00|694.53|692.33|693.78|691.58|697.25|695.05|691.8|689.6|0
1662060900000|2022-09-01 19:35:00|694.03|691.83|697.99|695.79|700.72|698.52|692.79|690.59|0
1662061200000|2022-09-01 19:40:00|697.75|695.55|699.98|697.78|700.97|698.77|695.52|693.32|0
1662061500000|2022-09-01 19:45:00|699.73|697.53|696.51|694.31|702.95|700.75|695.52|693.32|0
1662061800000|2022-09-01 19:50:00|698.24|696.04|709.14|706.94|709.14|706.94|698.24|696.04|0
1662062100000|2022-09-01 19:55:00|709.39|707.19|719.31|717.11|723.04|720.84|709.39|707.19|0
1662062400000|2022-09-01 20:00:00|719.56|717.36|718.07|715.87|719.56|717.36|716.83|714.63|0
1662062700000|2022-09-01 20:05:00|718.32|716.12|719.31|717.11|719.81|717.61|717.82|715.62|0
1662063000000|2022-09-01 20:10:00|719.06|716.86|712.31|710.11|719.06|716.86|711.8|709.6|0
1662063300000|2022-09-01 20:15:00|715.09|712.29|718.07|715.27|718.56|715.76|714.84|712.04|0
1662063600000|2022-09-01 20:20:00|717.82|715.02|719.31|716.51|719.55|716.75|717.32|714.52|0
1662063900000|2022-09-01 20:25:00|719.06|716.26|719.8|717|720.3|717.5|718.31|715.51|0
1662064200000|2022-09-01 20:30:00|720.05|717.25|719.3|716.5|720.05|717.25|718.31|715.51|0
1662064500000|2022-09-01 20:35:00|719.06|716.26|718.56|715.76|719.3|716.5|718.06|715.26|0
1662064800000|2022-09-01 20:40:00|718.31|715.51|719.05|716.25|719.55|716.75|718.31|715.51|0
1662065100000|2022-09-01 20:45:00|718.81|716.01|719.8|717|720.3|717.5|718.56|715.76|0
1662065400000|2022-09-01 20:50:00|720.05|717.25|722.03|719.23|722.03|719.23|720.05|717.25|0
1662065700000|2022-09-01 20:55:00|721.78|718.98|720.16|717.36|721.78|718.98|719.8|717|0
1662066000000|2022-09-01 21:00:00|720.33|717.53|720.01|717.21|720.33|717.53|719.83|717.03|0
1662066300000|2022-09-01 21:05:00|720.04|717.24|720.7|717.9|720.81|718.01|719.94|717.14|0
1662066600000|2022-09-01 21:10:00|720.74|717.94|720.52|717.72|721.17|718.37|720.37|717.57|0
1662066900000|2022-09-01 21:15:00|720.55|717.75|720.85|718.05|720.85|718.05|720.52|717.72|0
1662067200000|2022-09-01 21:20:00|720.74|717.94|721.16|718.36|721.16|718.36|720.7|717.9|0
1662067500000|2022-09-01 21:25:00|721.23|718.43|721.05|718.25|721.23|718.43|720.77|717.97|0
1662067800000|2022-09-01 21:30:00|720.85|718.05|720.63|717.83|720.98|718.18|720.33|717.53|0
1662068100000|2022-09-01 21:35:00|720.7|717.9|720.66|717.86|720.76|717.96|720.66|717.86|0
1662068400000|2022-09-01 21:40:00|720.69|717.89|720.84|718.04|720.91|718.11|720.52|717.72|0
1662068700000|2022-09-01 21:45:00|720.76|717.96|720.87|718.07|720.87|718.07|720.73|717.93|0
1662069000000|2022-09-01 21:50:00|720.84|718.04|721.12|718.32|721.12|718.32|720.8|718|0
1662069300000|2022-09-01 21:55:00|720.84|718.04|720.62|717.82|720.98|718.18|720.12|717.32|0
1662069600000|2022-09-01 22:00:00|720.16|717.36|724.26|721.46|725|722.2|720.16|717.36|0
1662069900000|2022-09-01 22:05:00|724.51|721.71|725.5|722.7|725.99|723.19|723.76|720.96|0
1662070200000|2022-09-01 22:10:00|725.25|722.45|725|722.2|726.24|723.44|725|722.2|0
1662070500000|2022-09-01 22:15:00|724.75|721.95|722.02|719.22|724.75|721.95|721.39|718.59|0
1662070800000|2022-09-01 22:20:00|721.89|719.09|722.76|719.96|722.76|719.96|720.78|717.98|0
1662071100000|2022-09-01 22:25:00|723.01|720.21|723.26|720.46|723.51|720.71|722.63|719.83|0
1662071400000|2022-09-01 22:30:00|723.01|720.21|720.03|717.23|723.01|720.21|720.03|717.23|0
1662071700000|2022-09-01 22:35:00|720.28|717.48|719.78|716.98|720.28|717.48|719.04|716.24|0
1662072000000|2022-09-01 22:40:00|720.03|717.23|719.04|716.24|720.03|717.23|716.8|714|0
1662072300000|2022-09-01 22:45:00|719.28|716.48|720.28|717.48|720.53|717.73|718.54|715.74|0
1662072600000|2022-09-01 22:50:00|720.03|717.23|719.78|716.98|720.53|717.73|719.53|716.73|0
1662072900000|2022-09-01 22:55:00|720.03|717.23|719.53|716.73|720.28|717.48|719.53|716.73|0
1662073200000|2022-09-01 23:00:00|719.78|716.98|718.29|715.49|719.9|717.1|717.79|714.99|0
1662073500000|2022-09-01 23:05:00|718.41|715.61|718.54|715.74|719.28|716.48|717.79|714.99|0
1662073800000|2022-09-01 23:10:00|718.66|715.86|718.54|715.74|719.28|716.48|718.54|715.74|0
1662074100000|2022-09-01 23:15:00|718.04|715.24|718.04|715.24|719.28|716.48|717.54|714.74|0
1662074400000|2022-09-01 23:20:00|718.16|715.36|718.78|715.98|718.9|716.1|717.79|714.99|0
1662074700000|2022-09-01 23:25:00|718.9|716.1|719.53|716.73|719.53|716.73|718.29|715.49|0
1662075000000|2022-09-01 23:30:00|719.28|716.48|717.04|714.24|719.77|716.97|716.55|713.75|0
1662075300000|2022-09-01 23:35:00|717.29|714.49|719.4|716.6|719.77|716.97|717.29|714.49|0
1662075600000|2022-09-01 23:40:00|719.28|716.48|721.76|718.96|722.01|719.21|718.78|715.98|0
1662075900000|2022-09-01 23:45:00|721.51|718.71|720.27|717.47|721.76|718.96|719.77|716.97|0
1662076200000|2022-09-01 23:50:00|720.14|717.34|721.26|718.46|721.76|718.96|719.03|716.23|0
1662076500000|2022-09-01 23:55:00|721.01|718.21|721.63|718.83|722.01|719.21|720.76|717.96|0
1662076800000|2022-09-02 00:00:00|721.76|718.96|719.52|716.72|721.76|718.96|718.28|715.48|0
1662077100000|2022-09-02 00:05:00|719.27|716.47|722|719.2|722|719.2|718.03|715.23|0
1662077400000|2022-09-02 00:10:00|721.51|718.71|720.26|717.46|722.25|719.45|720.26|717.46|0
1662077700000|2022-09-02 00:15:00|719.89|717.09|716.98|714.18|719.89|717.09|715.55|712.75|0
1662078000000|2022-09-02 00:20:00|716.86|714.06|717.35|714.55|718.6|715.8|715.62|712.82|0
1662078300000|2022-09-02 00:25:00|717.23|714.43|719.59|716.79|720.08|717.28|717.11|714.31|0
1662078600000|2022-09-02 00:30:00|719.71|716.91|717.1|714.3|720.08|717.28|717.1|714.3|0
1662078900000|2022-09-02 00:35:00|717.35|714.55|716.61|713.81|718.1|715.3|716.61|713.81|0
1662079200000|2022-09-02 00:40:00|716.86|714.06|719.09|716.29|719.58|716.78|716.86|714.06|0
1662079500000|2022-09-02 00:45:00|719.34|716.54|716.97|714.17|719.34|716.54|716.61|713.81|0
1662079800000|2022-09-02 00:50:00|717.35|714.55|718.34|715.54|718.84|716.04|715.86|713.06|0
1662080100000|2022-09-02 00:55:00|718.09|715.29|718.09|715.29|719.33|716.53|717.35|714.55|0
1662080400000|2022-09-02 01:00:00|717.85|715.05|718.96|716.16|719.83|717.03|717.47|714.67|0
1662080700000|2022-09-02 01:05:00|719.09|716.29|718.09|715.29|719.83|717.03|717.84|715.04|0
1662081000000|2022-09-02 01:10:00|718.34|715.54|716.72|713.92|719.33|716.53|716.35|713.55|0
1662081300000|2022-09-02 01:15:00|716.85|714.05|717.84|715.04|719.33|716.53|716.35|713.55|0
1662081600000|2022-09-02 01:20:00|718.09|715.29|716.6|713.8|718.59|715.79|716.35|713.55|0
1662081900000|2022-09-02 01:25:00|716.35|713.55|717.1|714.3|717.34|714.54|715.86|713.06|0
1662082200000|2022-09-02 01:30:00|717.34|714.54|715.85|713.05|717.59|714.79|715.11|712.31|0
1662082500000|2022-09-02 01:35:00|716.1|713.3|716.6|713.8|717.84|715.04|714.37|711.57|0
1662082800000|2022-09-02 01:40:00|716.35|713.55|716.1|713.3|718.83|716.03|716.1|713.3|0
1662083100000|2022-09-02 01:45:00|716.35|713.55|714.86|712.06|717.09|714.29|714.61|711.81|0
1662083400000|2022-09-02 01:50:00|714.61|711.81|716.6|713.8|716.84|714.04|714.61|711.81|0
1662083700000|2022-09-02 01:55:00|716.84|714.04|717.34|714.54|717.34|714.54|716.35|713.55|0
1662084000000|2022-09-02 02:00:00|717.09|714.29|715.85|713.05|717.09|714.29|715.35|712.55|0
1662084300000|2022-09-02 02:05:00|716.1|713.3|714.61|711.81|716.1|713.3|714.61|711.81|0
1662084600000|2022-09-02 02:10:00|714.86|712.06|713.12|710.32|715.1|712.3|713.12|710.32|0
1662084900000|2022-09-02 02:15:00|713.37|710.57|712.62|709.82|713.61|710.81|711.88|709.08|0
1662085200000|2022-09-02 02:20:00|712.37|709.57|712.12|709.32|713.12|710.32|711.13|708.33|0
1662085500000|2022-09-02 02:25:00|711.88|709.08|711.38|708.58|712.12|709.32|710.39|707.59|0
1662085800000|2022-09-02 02:30:00|711.13|708.33|713.12|710.32|713.36|710.56|711.13|708.33|0
1662086100000|2022-09-02 02:35:00|712.99|710.19|712.87|710.07|713.12|710.32|712.37|709.57|0
1662086400000|2022-09-02 02:40:00|713.11|710.31|712.62|709.82|713.11|710.31|712.12|709.32|0
1662086700000|2022-09-02 02:45:00|712.87|710.07|714.6|711.8|714.6|711.8|712.62|709.82|0
1662087000000|2022-09-02 02:50:00|714.85|712.05|714.85|712.05|714.85|712.05|713.86|711.06|0
1662087300000|2022-09-02 02:55:00|714.6|711.8|714.6|711.8|715.1|712.3|714.1|711.3|0
1662087600000|2022-09-02 03:00:00|714.35|711.55|715.96|713.16|716.83|714.03|714.1|711.3|0
1662087900000|2022-09-02 03:05:00|716.09|713.29|717.82|715.02|717.82|715.02|716.09|713.29|0
1662088200000|2022-09-02 03:10:00|717.58|714.78|718.07|715.27|718.07|715.27|716.34|713.54|0
1662088500000|2022-09-02 03:15:00|718.32|715.52|716.83|714.03|718.57|715.77|716.83|714.03|0
1662088800000|2022-09-02 03:20:00|716.95|714.15|716.83|714.03|717.57|714.77|715.84|713.04|0
1662089100000|2022-09-02 03:25:00|717.08|714.28|716.33|713.53|717.08|714.28|715.59|712.79|0
1662089400000|2022-09-02 03:30:00|716.08|713.28|716.83|714.03|717.57|714.77|716.08|713.28|0
1662089700000|2022-09-02 03:35:00|716.58|713.78|716.95|714.15|717.57|714.77|716.58|713.78|0
1662090000000|2022-09-02 03:40:00|717.08|714.28|716.83|714.03|717.82|715.02|716.33|713.53|0
1662090300000|2022-09-02 03:45:00|717.07|714.27|716.83|714.03|717.57|714.77|716.83|714.03|0
1662090600000|2022-09-02 03:50:00|717.07|714.27|717.32|714.52|717.32|714.52|716.33|713.53|0
1662090900000|2022-09-02 03:55:00|717.07|714.27|716.82|714.02|717.57|714.77|716.58|713.78|0
1662091200000|2022-09-02 04:00:00|717.07|714.27|717.82|715.02|718.06|715.26|716.82|714.02|0
1662091500000|2022-09-02 04:05:00|717.57|714.77|717.32|714.52|717.69|714.89|717.07|714.27|0
1662091800000|2022-09-02 04:10:00|717.44|714.64|717.44|714.64|717.81|715.01|716.82|714.02|0
1662092100000|2022-09-02 04:15:00|717.57|714.77|721.54|718.74|721.54|718.74|717.57|714.77|0
1662092400000|2022-09-02 04:20:00|721.29|718.49|721.54|718.74|722.03|719.23|720.54|717.74|0
1662092700000|2022-09-02 04:25:00|721.29|718.49|722.03|719.23|722.28|719.48|721.04|718.24|0
1662093000000|2022-09-02 04:30:00|722.15|719.35|721.53|718.73|722.28|719.48|721.04|718.24|0
1662093300000|2022-09-02 04:35:00|721.65|718.85|721.29|718.49|722.53|719.73|721.29|718.49|0
1662093600000|2022-09-02 04:40:00|721.41|718.61|720.04|717.24|721.41|718.61|719.8|717|0
1662093900000|2022-09-02 04:45:00|719.8|717|718.8|716|719.91|717.11|718.55|715.75|0
1662094200000|2022-09-02 04:50:00|718.92|716.12|720.04|717.24|720.04|717.24|717.81|715.01|0
1662094500000|2022-09-02 04:55:00|720.29|717.49|722.03|719.23|722.03|719.23|720.04|717.24|0
1662094800000|2022-09-02 05:00:00|722.28|719.48|721.78|718.98|722.77|719.97|720.79|717.99|0
1662095100000|2022-09-02 05:05:00|721.53|718.73|719.54|716.74|721.65|718.85|719.54|716.74|0
1662095400000|2022-09-02 05:10:00|719.79|716.99|720.41|717.61|720.41|717.61|719.05|716.25|0
1662095700000|2022-09-02 05:15:00|720.29|717.49|718.3|715.5|720.78|717.98|717.92|715.12|0
1662096000000|2022-09-02 05:20:00|718.42|715.62|717.06|714.26|718.8|716|717.06|714.26|0
1662096300000|2022-09-02 05:25:00|716.81|714.01|716.31|713.51|717.31|714.51|715.82|713.02|0
1662096600000|2022-09-02 05:30:00|715.82|713.02|715.32|712.52|716.31|713.51|715.07|712.27|0
1662096900000|2022-09-02 05:35:00|715.19|712.39|712.96|710.16|715.19|712.39|712.84|710.04|0
1662097200000|2022-09-02 05:40:00|712.84|710.04|712.59|709.79|713.58|710.78|712.59|709.79|0
1662097500000|2022-09-02 05:45:00|712.34|709.54|712.34|709.54|712.71|709.91|711.35|708.55|0
1662097800000|2022-09-02 05:50:00|712.09|709.29|714.08|711.28|714.57|711.77|712.09|709.29|0
1662098100000|2022-09-02 05:55:00|713.83|711.03|713.33|710.53|714.08|711.28|711.1|708.3|0
1662098400000|2022-09-02 06:00:00|713.08|710.28|709.11|706.31|713.33|710.53|707.87|705.07|0
1662098700000|2022-09-02 06:05:00|709.36|706.56|710.1|707.3|711.34|708.54|707.62|704.82|0
1662099000000|2022-09-02 06:10:00|709.85|707.05|712.34|709.54|712.58|709.78|709.85|707.05|0
1662099300000|2022-09-02 06:15:00|712.21|709.41|712.33|709.53|713.08|710.28|710.35|707.55|0
1662099600000|2022-09-02 06:20:00|712.45|709.65|715.06|712.26|715.06|712.26|712.09|709.29|0
1662099900000|2022-09-02 06:25:00|714.82|712.02|717.3|714.5|717.3|714.5|714.82|712.02|0
1662100200000|2022-09-02 06:30:00|717.05|714.25|720.03|717.23|720.03|717.23|716.55|713.75|0
1662100500000|2022-09-02 06:35:00|720.28|717.48|721.64|718.84|722.01|719.21|719.78|716.98|0
1662100800000|2022-09-02 06:40:00|721.52|718.72|721.04|718.24|721.52|718.72|719.3|716.5|0
1662101100000|2022-09-02 06:45:00|720.79|717.99|722.78|719.98|723.03|720.23|720.79|717.99|0
1662101400000|2022-09-02 06:50:00|722.53|719.73|724.27|721.47|724.27|721.47|722.03|719.23|0
1662101700000|2022-09-02 06:55:00|724.52|721.72|724.52|721.72|724.52|721.72|722.28|719.48|0
1662102000000|2022-09-02 07:00:00|724.02|721.22|717.43|714.63|724.51|721.71|716.94|714.14|0
1662102300000|2022-09-02 07:05:00|717.51|715.31|714.04|711.84|719.5|717.3|714.04|711.84|0
1662102600000|2022-09-02 07:10:00|714.4|712.2|713.79|711.59|718.25|716.05|713.79|711.59|0
1662102900000|2022-09-02 07:15:00|714.03|711.83|710.81|708.61|714.53|712.33|709.82|707.62|0
1662103200000|2022-09-02 07:20:00|710.56|708.36|713.29|711.09|715.03|712.83|710.56|708.36|0
1662103500000|2022-09-02 07:25:00|713.78|711.58|716.02|713.82|716.02|713.82|712.79|710.59|0
1662103800000|2022-09-02 07:30:00|716.14|713.94|712.91|710.71|717.63|715.43|712.79|710.59|0
1662104100000|2022-09-02 07:35:00|711.8|709.6|712.79|710.59|713.29|711.09|711.05|708.85|0
1662104400000|2022-09-02 07:40:00|713.04|710.84|714.28|712.08|715.27|713.07|712.54|710.34|0
1662104700000|2022-09-02 07:45:00|715.14|712.94|714.03|711.83|715.52|713.32|711.8|709.6|0
1662105000000|2022-09-02 07:50:00|714.53|712.33|714.28|712.08|715.14|712.94|713.04|710.84|0
1662105300000|2022-09-02 07:55:00|714.52|712.32|713.03|710.83|715.27|713.07|712.54|710.34|0
1662105600000|2022-09-02 08:00:00|712.79|710.59|718|715.8|718.25|716.05|712.66|710.46|0
1662105900000|2022-09-02 08:05:00|717.75|715.55|719.49|717.29|719.74|717.54|717|714.8|0
1662106200000|2022-09-02 08:10:00|719.74|717.54|718.99|716.79|720.23|718.03|718.74|716.54|0
1662106500000|2022-09-02 08:15:00|719.24|717.04|720.48|718.28|721.72|719.52|718.49|716.29|0
1662106800000|2022-09-02 08:20:00|720.73|718.53|720.23|718.03|723.71|721.51|720.23|718.03|0
1662107100000|2022-09-02 08:25:00|720.48|718.28|722.21|720.01|722.96|720.76|720.23|718.03|0
1662107400000|2022-09-02 08:30:00|722.46|720.26|721.22|719.02|723.95|721.75|720.48|718.28|0
1662107700000|2022-09-02 08:35:00|721.47|719.27|723.7|721.5|723.95|721.75|720.97|718.77|0
1662108000000|2022-09-02 08:40:00|723.57|721.37|723.7|721.5|724.45|722.25|723.33|721.13|0
1662108300000|2022-09-02 08:45:00|723.95|721.75|725.19|722.99|725.19|722.99|721.96|719.76|0
1662108600000|2022-09-02 08:50:00|725.44|723.24|724.94|722.74|726.43|724.23|724.69|722.49|0
1662108900000|2022-09-02 08:55:00|724.69|722.49|725.19|722.99|725.44|723.24|722.71|720.51|0
1662109200000|2022-09-02 09:00:00|724.69|722.49|721.96|719.76|724.69|722.49|721.96|719.76|0
1662109500000|2022-09-02 09:05:00|721.71|719.51|721.58|719.38|723.45|721.25|721.22|719.02|0
1662109800000|2022-09-02 09:10:00|721.46|719.26|721.96|719.76|723.45|721.25|721.46|719.26|0
1662110100000|2022-09-02 09:15:00|722.08|719.88|721.21|719.01|722.46|720.26|721.21|719.01|0
1662110400000|2022-09-02 09:20:00|721.46|719.26|719.72|717.52|721.46|719.26|719.72|717.52|0
1662110700000|2022-09-02 09:25:00|720.22|718.02|721.71|719.51|722.7|720.5|720.22|718.02|0
1662111000000|2022-09-02 09:30:00|721.96|719.76|719.47|717.27|722.45|720.25|719.23|717.03|0
1662111300000|2022-09-02 09:35:00|719.23|717.03|719.47|717.27|719.72|717.52|718.48|716.28|0
1662111600000|2022-09-02 09:40:00|719.72|717.52|718.73|716.53|720.71|718.51|718.73|716.53|0
1662111900000|2022-09-02 09:45:00|718.98|716.78|719.72|717.52|721.21|719.01|718.73|716.53|0
1662112200000|2022-09-02 09:50:00|719.84|717.64|721.95|719.75|722.2|720|719.84|717.64|0
1662112500000|2022-09-02 09:55:00|721.71|719.51|722.95|720.75|722.95|720.75|721.21|719.01|0
1662112800000|2022-09-02 10:00:00|722.7|720.5|723.69|721.49|724.19|721.99|722.45|720.25|0
1662113100000|2022-09-02 10:05:00|723.94|721.74|720.21|718.01|723.94|721.74|719.84|717.64|0
1662113400000|2022-09-02 10:10:00|719.97|717.77|720.71|718.51|721.45|719.25|718.97|716.77|0
1662113700000|2022-09-02 10:15:00|720.46|718.26|718.59|716.39|720.96|718.76|718.59|716.39|0
1662114000000|2022-09-02 10:20:00|718.72|716.52|716.73|714.53|719.22|717.02|716.49|714.29|0
1662114300000|2022-09-02 10:25:00|716.98|714.78|715.24|713.04|717.23|715.03|715.24|713.04|0
1662114600000|2022-09-02 10:30:00|715|712.8|713.75|711.55|715.24|713.04|712.02|709.82|0
1662114900000|2022-09-02 10:35:00|713.63|711.43|715.99|713.79|715.99|713.79|713.38|711.18|0
1662115200000|2022-09-02 10:40:00|716.24|714.04|715.49|713.29|717.73|715.53|715.24|713.04|0
1662115500000|2022-09-02 10:45:00|715.61|713.41|715.99|713.79|716.23|714.03|713.26|711.06|0
1662115800000|2022-09-02 10:50:00|715.61|713.41|715.74|713.54|716.48|714.28|714|711.8|0
1662116100000|2022-09-02 10:55:00|715.99|713.79|717.72|715.52|718.34|716.14|715.36|713.16|0
1662116400000|2022-09-02 11:00:00|717.59|715.39|716.73|714.53|719.46|717.26|716.48|714.28|0
1662116700000|2022-09-02 11:05:00|716.48|714.28|716.73|714.53|718.22|716.02|715.24|713.04|0
1662117000000|2022-09-02 11:10:00|716.98|714.78|714.24|712.04|717.47|715.27|712.51|710.31|0
1662117300000|2022-09-02 11:15:00|714.49|712.29|715.98|713.78|716.73|714.53|714.49|712.29|0
1662117600000|2022-09-02 11:20:00|715.73|713.53|712.75|710.55|715.73|713.53|712.75|710.55|0
1662117900000|2022-09-02 11:25:00|713|710.8|713.75|711.55|715.48|713.28|712.75|710.55|0
1662118200000|2022-09-02 11:30:00|714.74|712.54|715.35|713.15|715.48|713.28|713.25|711.05|0
1662118500000|2022-09-02 11:35:00|715.23|713.03|719.45|717.25|719.45|717.25|714.99|712.79|0
1662118800000|2022-09-02 11:40:00|719.21|717.01|720.45|718.25|721.19|718.99|718.71|716.51|0
1662119100000|2022-09-02 11:45:00|720.57|718.37|721.81|719.61|721.94|719.74|718.96|716.76|0
1662119400000|2022-09-02 11:50:00|721.44|719.24|721.44|719.24|722.68|720.48|720.94|718.74|0
1662119700000|2022-09-02 11:55:00|721.69|719.49|720.45|718.25|721.69|719.49|719.7|717.5|0
1662120000000|2022-09-02 12:00:00|720.2|718|720.44|718.24|721.69|719.49|720.2|718|0
1662120300000|2022-09-02 12:05:00|720.69|718.49|721.44|719.24|722.93|720.73|720.44|718.24|0
1662120600000|2022-09-02 12:10:00|721.69|719.49|718.95|716.75|721.93|719.73|718.95|716.75|0
1662120900000|2022-09-02 12:15:00|719.2|717|719.7|717.5|720.19|717.99|718.46|716.26|0
1662121200000|2022-09-02 12:20:00|719.95|717.75|726.4|724.2|726.4|724.2|719.95|717.75|0
1662121500000|2022-09-02 12:25:00|726.15|723.95|724.78|722.58|726.9|724.7|722.18|719.98|0
1662121800000|2022-09-02 12:30:00|724.53|722.33|745.74|743.54|750.52|748.32|721.31|719.11|0
1662122100000|2022-09-02 12:35:00|745.86|743.66|748.93|746.73|753.04|750.84|743.01|740.81|0
1662122400000|2022-09-02 12:40:00|748.68|746.48|735.75|733.55|751.17|748.97|735.75|733.55|0
1662122700000|2022-09-02 12:45:00|735.99|733.79|737.49|735.29|737.98|735.78|729.03|726.83|0
1662123000000|2022-09-02 12:50:00|737.61|735.41|744.2|742|744.2|742|737.61|735.41|0
1662123300000|2022-09-02 12:55:00|743.95|741.75|747.43|745.23|747.43|745.23|743.46|741.26|0
1662123600000|2022-09-02 13:00:00|747.18|744.98|749.42|747.22|749.67|747.47|743.45|741.25|0
1662123900000|2022-09-02 13:05:00|749.67|747.47|754.65|752.45|755.39|753.19|748.17|745.97|0
1662124200000|2022-09-02 13:10:00|754.9|752.7|751.39|749.19|756.39|754.19|751.39|749.19|0
1662124500000|2022-09-02 13:15:00|751.64|749.44|757.62|755.42|757.86|755.66|751.39|749.19|0
1662124800000|2022-09-02 13:20:00|757.37|755.17|757.12|754.92|760.36|758.16|756.87|754.67|0
1662125100000|2022-09-02 13:25:00|757.49|755.29|757.98|755.78|758.86|756.66|756.12|753.92|0
1662125400000|2022-09-02 13:30:00|758.11|755.91|738.92|736.72|758.11|755.91|738.42|736.22|0
1662125700000|2022-09-02 13:35:00|738.42|736.22|744.4|742.2|745.64|743.44|737.43|735.23|0
1662126000000|2022-09-02 13:40:00|744.65|742.45|734.72|732.52|744.65|742.45|731.48|729.28|0
1662126300000|2022-09-02 13:45:00|736.46|734.26|738.7|736.5|741.94|739.74|733.97|731.77|0
1662126600000|2022-09-02 13:50:00|739.32|737.12|739.45|737.25|746.42|744.22|736.46|734.26|0
1662126900000|2022-09-02 13:55:00|740.19|737.99|735.09|732.89|743.93|741.73|734.84|732.64|0
1662127200000|2022-09-02 14:00:00|735.83|733.63|726.98|724.78|738.07|735.87|725.24|723.04|0
1662127500000|2022-09-02 14:05:00|727.23|725.03|733.95|731.75|735.69|733.49|726.48|724.28|0
1662127800000|2022-09-02 14:10:00|734.45|732.25|747.14|744.94|749.63|747.43|734.2|732|0
1662128100000|2022-09-02 14:15:00|747.64|745.44|749.88|747.68|753.61|751.41|747.14|744.94|0
1662128400000|2022-09-02 14:20:00|750.13|747.93|750.61|748.41|754.6|752.4|745.63|743.43|0
1662128700000|2022-09-02 14:25:00|751.11|748.91|758.34|756.14|758.34|756.14|750.61|748.41|0
1662129000000|2022-09-02 14:30:00|757.84|755.64|763.07|760.87|765.06|762.86|757.84|755.64|0
1662129300000|2022-09-02 14:35:00|763.32|761.12|766.81|764.61|768.3|766.1|763.32|761.12|0
1662129600000|2022-09-02 14:40:00|767.55|765.35|767.3|765.1|770.54|768.34|765.56|763.36|0
1662129900000|2022-09-02 14:45:00|767.55|765.35|764.31|762.11|768.05|765.85|763.57|761.37|0
1662130200000|2022-09-02 14:50:00|764.56|762.36|758.79|756.59|767.05|764.85|758.79|756.59|0
1662130500000|2022-09-02 14:55:00|758.3|756.1|758.54|756.34|761.29|759.09|753.56|751.36|0
1662130800000|2022-09-02 15:00:00|759.54|757.34|765.77|763.57|765.77|763.57|756.8|754.6|0
1662131100000|2022-09-02 15:05:00|766.02|763.82|760.04|757.84|767.27|765.07|759.04|756.84|0
1662131400000|2022-09-02 15:10:00|760.29|758.09|764.03|761.83|764.52|762.32|758.29|756.09|0
1662131700000|2022-09-02 15:15:00|763.78|761.58|764.77|762.57|765.02|762.82|759.54|757.34|0
1662132000000|2022-09-02 15:20:00|764.27|762.07|764.77|762.57|766.01|763.81|762.78|760.58|0
1662132300000|2022-09-02 15:25:00|764.89|762.69|763.52|761.32|764.89|762.69|761.28|759.08|0
1662132600000|2022-09-02 15:30:00|764.02|761.82|764.02|761.82|768.01|765.81|762.27|760.07|0
1662132900000|2022-09-02 15:35:00|763.77|761.57|765.76|763.56|766.51|764.31|762.02|759.82|0
1662133200000|2022-09-02 15:40:00|766.01|763.81|759.78|757.58|766.01|763.81|755.79|753.59|0
1662133500000|2022-09-02 15:45:00|760.03|757.83|765.26|763.06|766.76|764.56|759.28|757.08|0
1662133800000|2022-09-02 15:50:00|765.51|763.31|767.26|765.06|768|765.8|765.01|762.81|0
1662134100000|2022-09-02 15:55:00|767.01|764.81|766.26|764.06|768.5|766.3|765.01|762.81|0
1662134400000|2022-09-02 16:00:00|767.01|764.81|765.01|762.81|768.75|766.55|763.27|761.07|0
1662134700000|2022-09-02 16:05:00|764.76|762.56|762.77|760.57|765.26|763.06|761.52|759.32|0
1662135000000|2022-09-02 16:10:00|762.52|760.32|760.03|757.83|763.02|760.82|759.03|756.83|0
1662135300000|2022-09-02 16:15:00|759.28|757.08|753.3|751.1|759.53|757.33|753.3|751.1|0
1662135600000|2022-09-02 16:20:00|753.05|750.85|744.33|742.13|754.79|752.59|740.09|737.89|0
1662135900000|2022-09-02 16:25:00|743.58|741.38|740.84|738.64|745.08|742.88|739.84|737.64|0
1662136200000|2022-09-02 16:30:00|740.34|738.14|735.86|733.22|741.83|739.19|732.12|729.48|0
1662136500000|2022-09-02 16:35:00|735.61|732.97|731.12|728.48|736.36|733.72|726.67|724.03|0
1662136800000|2022-09-02 16:40:00|731.37|728.73|723.93|721.29|731.37|728.73|723.19|720.55|0
1662137100000|2022-09-02 16:45:00|723.44|720.8|721.92|718.84|726.44|723.36|719.46|716.82|0
1662137400000|2022-09-02 16:50:00|721.67|718.59|721.19|718.11|722.04|718.96|713.47|710.39|0
1662137700000|2022-09-02 16:55:00|720.94|717.86|720.94|717.86|724.17|721.09|716.96|713.88|0
1662138000000|2022-09-02 17:00:00|718.95|715.87|709.05|705.97|718.95|715.87|703.34|700.26|0
1662138300000|2022-09-02 17:05:00|709.3|706.22|704.82|701.74|710.76|707.68|702.59|699.51|0
1662138600000|2022-09-02 17:10:00|705.07|701.99|707.81|704.73|707.81|704.73|702.59|699.51|0
1662138900000|2022-09-02 17:15:00|708.3|705.22|710.79|707.71|713.02|709.94|702.34|699.26|0
1662139200000|2022-09-02 17:20:00|709.79|706.71|692.44|689.36|709.79|706.71|692.36|689.28|0
1662139500000|2022-09-02 17:25:00|692.93|689.85|689.9|686.82|692.93|689.85|688.16|685.08|0
1662139800000|2022-09-02 17:30:00|688.66|685.58|689.16|686.08|692.38|689.3|686.68|683.6|0
1662140100000|2022-09-02 17:35:00|689.65|686.57|690.97|687.89|694.62|691.54|685.93|682.85|0
1662140400000|2022-09-02 17:40:00|690.72|687.64|695.7|692.62|696.69|693.61|689.48|686.4|0
1662140700000|2022-09-02 17:45:00|694.96|691.88|684.16|681.08|699.17|696.09|684.16|681.08|0
1662141000000|2022-09-02 17:50:00|683.79|680.71|683.08|680|684.78|681.7|678.12|675.04|0
1662141300000|2022-09-02 17:55:00|682.09|679.01|679.11|676.03|682.09|679.01|677.87|674.79|0
1662141600000|2022-09-02 18:00:00|678.62|675.54|683.54|680.46|684.81|681.73|678.62|675.54|0
1662141900000|2022-09-02 18:05:00|684.03|680.95|686.02|682.94|687.01|683.93|678.08|675|0
1662142200000|2022-09-02 18:10:00|686.27|683.19|682.82|680.18|688.25|685.17|682.05|678.97|0
1662142500000|2022-09-02 18:15:00|682.57|679.93|683.07|680.43|686.04|683.4|680.34|677.7|0
1662142800000|2022-09-02 18:20:00|683.32|680.68|683.56|680.92|685.8|683.16|681.08|678.44|0
1662143100000|2022-09-02 18:25:00|683.07|680.43|691.25|688.61|693.24|690.6|683.07|680.43|0
1662143400000|2022-09-02 18:30:00|692|689.36|687.27|684.63|692|689.36|685.53|682.89|0
1662143700000|2022-09-02 18:35:00|687.02|684.38|692.73|690.09|694.73|692.09|686.52|683.88|0
1662144000000|2022-09-02 18:40:00|692.97|690.33|694.71|692.07|694.96|692.32|689.12|686.48|0
1662144300000|2022-09-02 18:45:00|694.21|691.57|689.5|686.86|694.71|692.07|688.51|685.87|0
1662144600000|2022-09-02 18:50:00|689.75|687.11|687.02|684.38|690.24|687.6|686.77|684.13|0
1662144900000|2022-09-02 18:55:00|686.52|683.88|681.34|678.7|686.52|683.88|680.11|677.47|0
1662145200000|2022-09-02 19:00:00|680.35|677.71|690.02|687.38|692.51|689.87|680.35|677.71|0
1662145500000|2022-09-02 19:05:00|690.27|687.63|690.02|687.38|694.99|692.35|688.04|685.4|0
1662145800000|2022-09-02 19:10:00|689.28|686.64|687.97|685.33|691.45|688.81|685.49|682.85|0
1662146100000|2022-09-02 19:15:00|687.73|685.09|688.25|685.61|691.7|689.06|685.52|682.88|0
1662146400000|2022-09-02 19:20:00|687.76|685.12|677.83|675.19|692.72|690.08|675.6|672.96|0
1662146700000|2022-09-02 19:25:00|677.34|674.7|681.45|678.81|683.19|680.55|675.72|673.08|0
1662147000000|2022-09-02 19:30:00|680.96|678.32|671.28|668.64|680.96|678.32|671.28|668.64|0
1662147300000|2022-09-02 19:35:00|671.03|668.39|664.09|661.01|671.03|668.39|661.61|658.53|0
1662147600000|2022-09-02 19:40:00|664.34|661.26|658.89|655.81|664.34|661.26|658.89|655.81|0
1662147900000|2022-09-02 19:45:00|658.64|655.56|666.8|663.72|667.29|664.21|658.64|655.56|0
1662148200000|2022-09-02 19:50:00|668.16|665.08|674.24|671.16|674.48|671.4|667.79|664.71|0
1662148500000|2022-09-02 19:55:00|675.72|672.64|678.67|675.59|680.19|677.11|669.24|666.16|0
1662148800000|2022-09-02 20:00:00|678.17|675.09|682.14|679.06|682.14|679.06|676.93|673.85|0
1662149100000|2022-09-02 20:05:00|681.15|678.07|681.4|678.32|683.14|680.06|681.15|678.07|0
1662149400000|2022-09-02 20:10:00|681.65|678.57|681.2|679|683.14|680.74|680.7|678.5|0
1662424200000|2022-09-06 00:30:00|699.02|696.82|702.76|700.56|703.76|701.56|698.78|696.58|0
1662424500000|2022-09-06 00:35:00|702.51|700.31|701.02|698.82|703.26|701.06|700.77|698.57|0
1662424800000|2022-09-06 00:40:00|701.27|699.07|703.26|701.06|703.26|701.06|701.02|698.82|0
1662425100000|2022-09-06 00:45:00|703.01|700.81|704.75|702.55|705.25|703.05|702.26|700.06|0
1662425400000|2022-09-06 00:50:00|705|702.8|704.75|702.55|705|702.8|703.26|701.06|0
1662425700000|2022-09-06 00:55:00|705|702.8|705.75|703.55|708.24|706.04|705|702.8|0
1662426000000|2022-09-06 01:00:00|705.87|703.67|706.75|704.55|707.25|705.05|704.75|702.55|0
1662426300000|2022-09-06 01:05:00|707.49|705.29|706.75|704.55|708.24|706.04|706.5|704.3|0
1662426600000|2022-09-06 01:10:00|706.5|704.3|705.25|703.05|706.75|704.55|704.5|702.3|0
1662426900000|2022-09-06 01:15:00|705|702.8|704.75|702.55|706|703.8|704.5|702.3|0
1662427200000|2022-09-06 01:20:00|704.87|702.67|704.25|702.05|705.75|703.55|704|701.8|0
1662427500000|2022-09-06 01:25:00|704|701.8|703.01|700.81|704|701.8|702.51|700.31|0
1662427800000|2022-09-06 01:30:00|703.26|701.06|702.01|699.81|704|701.8|701.76|699.56|0
1662428100000|2022-09-06 01:35:00|701.88|699.68|701.51|699.31|703.25|701.05|701.51|699.31|0
1662428400000|2022-09-06 01:40:00|701.76|699.56|700.26|698.06|701.76|699.56|700.01|697.81|0
1662428700000|2022-09-06 01:45:00|700.01|697.81|698.02|695.82|700.26|698.06|697.52|695.32|0
1662429000000|2022-09-06 01:50:00|698.27|696.07|697.27|695.07|698.77|696.57|696.77|694.57|0
1662429300000|2022-09-06 01:55:00|697.02|694.82|696.03|693.83|697.02|694.82|695.78|693.58|0
1662429600000|2022-09-06 02:00:00|696.28|694.08|696.77|694.57|698.02|695.82|695.78|693.58|0
1662429900000|2022-09-06 02:05:00|697.02|694.82|692.04|689.84|697.02|694.82|692.04|689.84|0
1662430200000|2022-09-06 02:10:00|692.29|690.09|694.78|692.58|694.78|692.58|692.04|689.84|0
1662430500000|2022-09-06 02:15:00|694.9|692.7|694.78|692.58|695.78|693.58|693.53|691.33|0
1662430800000|2022-09-06 02:20:00|694.53|692.33|694.03|691.83|695.03|692.83|692.79|690.59|0
1662431100000|2022-09-06 02:25:00|693.78|691.58|694.53|692.33|695.77|693.57|693.78|691.58|0
1662431400000|2022-09-06 02:30:00|694.28|692.08|693.78|691.58|695.03|692.83|692.04|689.84|0
1662431700000|2022-09-06 02:35:00|694.03|691.83|696.52|694.32|697.02|694.82|694.03|691.83|0
1662432000000|2022-09-06 02:40:00|697.27|695.07|698.02|695.82|698.76|696.56|696.27|694.07|0
1662432300000|2022-09-06 02:45:00|697.77|695.57|697.02|694.82|698.02|695.82|696.52|694.32|0
1662432600000|2022-09-06 02:50:00|697.14|694.94|698.76|696.56|698.76|696.56|696.64|694.44|0
1662432900000|2022-09-06 02:55:00|698.51|696.31|698.01|695.81|698.76|696.56|697.52|695.32|0
1662433200000|2022-09-06 03:00:00|698.26|696.06|695.77|693.57|698.51|696.31|695.39|693.19|0
1662433500000|2022-09-06 03:05:00|695.52|693.32|695.27|693.07|696.27|694.07|694.77|692.57|0
1662433800000|2022-09-06 03:10:00|695.02|692.82|693.53|691.33|696.02|693.82|693.4|691.2|0
1662434100000|2022-09-06 03:15:00|693.28|691.08|694.27|692.07|694.52|692.32|693.03|690.83|0
1662434400000|2022-09-06 03:20:00|694.52|692.32|694.27|692.07|695.52|693.32|694.02|691.82|0
1662434700000|2022-09-06 03:25:00|694.39|692.19|695.77|693.57|696.27|694.07|694.39|692.19|0
1662435000000|2022-09-06 03:30:00|695.52|693.32|694.52|692.32|695.77|693.57|694.52|692.32|0
1662435300000|2022-09-06 03:35:00|694.77|692.57|695.02|692.82|695.27|693.07|694.27|692.07|0
1662435600000|2022-09-06 03:40:00|694.77|692.57|692.28|690.08|694.77|692.57|692.28|690.08|0
1662435900000|2022-09-06 03:45:00|691.53|689.33|690.04|687.84|693.39|691.19|690.04|687.84|0
1662436200000|2022-09-06 03:50:00|690.29|688.09|690.28|688.08|690.78|688.58|689.29|687.09|0
1662436500000|2022-09-06 03:55:00|690.53|688.33|691.28|689.08|691.53|689.33|690.04|687.84|0
1662436800000|2022-09-06 04:00:00|691.03|688.83|691.78|689.58|692.28|690.08|691.03|688.83|0
1662437100000|2022-09-06 04:05:00|692.03|689.83|692.03|689.83|692.53|690.33|691.78|689.58|0
1662437400000|2022-09-06 04:10:00|691.78|689.58|692.33|689.53|692.58|689.83|691.53|689.03|0
1662437700000|2022-09-06 04:15:00|692.08|689.28|691.58|688.78|692.58|689.78|691.33|688.53|0
1662438000000|2022-09-06 04:20:00|691.33|688.53|693.57|690.77|694.07|691.27|691.33|688.53|0
1662438300000|2022-09-06 04:25:00|693.69|690.89|694.32|691.52|694.57|691.77|693.07|690.27|0
1662438600000|2022-09-06 04:30:00|694.57|691.77|693.32|690.52|694.57|691.77|692.94|690.14|0
1662438900000|2022-09-06 04:35:00|693.07|690.27|693.57|690.77|694.19|691.39|693.07|690.27|0
1662439200000|2022-09-06 04:40:00|693.69|690.89|693.07|690.27|694.32|691.52|693.07|690.27|0
1662439500000|2022-09-06 04:45:00|692.82|690.02|691.58|688.78|693.57|690.77|691.2|688.4|0
1662439800000|2022-09-06 04:50:00|691.83|689.03|691.94|689.14|692.57|689.77|691.08|688.28|0
1662440100000|2022-09-06 04:55:00|692.07|689.27|689.59|686.79|692.32|689.52|688.83|686.03|0
1662440400000|2022-09-06 05:00:00|689.34|686.54|687.84|685.04|690.09|687.29|687.84|685.04|0
1662440700000|2022-09-06 05:05:00|688.09|685.29|688.34|685.54|689.09|686.29|687.84|685.04|0
1662441000000|2022-09-06 05:10:00|688.46|685.66|688.88|686.08|689.13|686.33|687.22|684.42|0
1662441300000|2022-09-06 05:15:00|689.13|686.33|688.63|685.83|689.37|686.57|688.13|685.33|0
1662441600000|2022-09-06 05:20:00|688.38|685.58|690.12|687.32|690.37|687.57|687.63|684.83|0
1662441900000|2022-09-06 05:25:00|690.37|687.57|689.24|686.44|690.37|687.57|688.63|685.83|0
1662442200000|2022-09-06 05:30:00|689.37|686.57|688.35|685.55|689.37|686.57|687.61|684.81|0
1662442500000|2022-09-06 05:35:00|688.47|685.67|692.09|689.29|692.34|689.54|688.47|685.67|0
1662442800000|2022-09-06 05:40:00|691.84|689.04|691.59|688.79|692.09|689.29|690.84|688.04|0
1662443100000|2022-09-06 05:45:00|691.34|688.54|692.21|689.41|692.84|690.04|691.09|688.29|0
1662443400000|2022-09-06 05:50:00|692.09|689.29|691.46|688.66|693.09|690.29|691.09|688.29|0
1662443700000|2022-09-06 05:55:00|691.34|688.54|689.1|686.3|692.09|689.29|689.1|686.3|0
1662444000000|2022-09-06 06:00:00|688.85|686.05|689.1|686.3|691.59|688.79|686.86|684.06|0
1662444300000|2022-09-06 06:05:00|689.35|686.55|689.6|686.8|690.34|687.54|688.1|685.3|0
1662444600000|2022-09-06 06:10:00|689.84|687.04|692.09|689.29|692.34|689.54|688.1|685.3|0
1662444900000|2022-09-06 06:15:00|692.34|689.54|691.09|688.29|692.58|689.78|689.84|687.04|0
1662445200000|2022-09-06 06:20:00|691.34|688.54|693.7|690.9|694.33|691.53|690.34|687.54|0
1662445500000|2022-09-06 06:25:00|693.83|691.03|695.07|692.27|695.57|692.77|693.58|690.78|0
1662445800000|2022-09-06 06:30:00|695.32|692.52|696.82|694.02|698.06|695.26|694.83|692.03|0
1662446100000|2022-09-06 06:35:00|697.07|694.27|695.57|692.77|698.31|695.51|695.07|692.27|0
1662446400000|2022-09-06 06:40:00|695.82|693.02|696.31|693.51|696.82|694.02|695.57|692.77|0
1662446700000|2022-09-06 06:45:00|696.43|693.63|695.57|692.77|696.81|694.01|694.94|692.14|0
1662447000000|2022-09-06 06:50:00|695.32|692.52|694.32|691.52|695.57|692.77|693.82|691.02|0
1662447300000|2022-09-06 06:55:00|694.82|692.02|696.81|694.01|696.81|694.01|694.32|691.52|0
1662447600000|2022-09-06 07:00:00|695.57|692.77|700.3|697.5|702.29|699.49|694.57|691.77|0
1662447900000|2022-09-06 07:05:00|700.5|698.3|702.49|700.29|703.99|701.79|699.62|697.42|0
1662448200000|2022-09-06 07:10:00|703.49|701.29|705.98|703.78|707.48|705.28|701.99|699.79|0
1662448500000|2022-09-06 07:15:00|705.73|703.53|704.74|702.54|710.74|708.54|704.49|702.29|0
1662448800000|2022-09-06 07:20:00|705.11|702.91|709.97|707.77|711.47|709.27|704.99|702.79|0
1662449100000|2022-09-06 07:25:00|710.22|708.02|711.72|709.52|712.46|710.26|708.35|706.15|0
1662449400000|2022-09-06 07:30:00|711.97|709.77|707.73|705.53|711.97|709.77|707.73|705.53|0
1662449700000|2022-09-06 07:35:00|708.23|706.03|706.1|703.9|709.22|707.02|705.73|703.53|0
1662450000000|2022-09-06 07:40:00|705.98|703.78|705.23|703.03|708.72|706.52|704.98|702.78|0
1662450300000|2022-09-06 07:45:00|704.98|702.78|703.99|701.79|705.73|703.53|703.74|701.54|0
1662450600000|2022-09-06 07:50:00|703.86|701.66|702.49|700.29|704.98|702.78|701.74|699.54|0
1662450900000|2022-09-06 07:55:00|701.99|699.79|703.24|701.04|703.99|701.79|701.74|699.54|0
1662451200000|2022-09-06 08:00:00|703.49|701.29|701.49|699.29|703.74|701.54|700.5|698.3|0
1662451500000|2022-09-06 08:05:00|701.24|699.04|696.51|694.31|701.99|699.79|696.01|693.81|0
1662451800000|2022-09-06 08:10:00|696.26|694.06|695.26|693.06|696.51|694.31|693.27|691.07|0
1662452100000|2022-09-06 08:15:00|695.51|693.31|696.02|693.82|696.02|693.82|693.03|690.83|0
1662452400000|2022-09-06 08:20:00|695.77|693.57|693.53|691.33|697.26|695.06|693.28|691.08|0
1662452700000|2022-09-06 08:25:00|693.78|691.58|696.52|694.32|697.01|694.81|693.65|691.45|0
1662453000000|2022-09-06 08:30:00|696.77|694.57|695.02|692.82|697.51|695.31|694.27|692.07|0
1662453300000|2022-09-06 08:35:00|695.27|693.07|696.52|694.32|696.76|694.56|693.53|691.33|0
1662453600000|2022-09-06 08:40:00|696.63|694.43|698.26|696.06|699.75|697.55|696.51|694.31|0
1662453900000|2022-09-06 08:45:00|698.13|695.93|698.01|695.81|700.25|698.05|698.01|695.81|0
1662454200000|2022-09-06 08:50:00|698.26|696.06|700.62|698.42|700.75|698.55|697.01|694.81|0
1662454500000|2022-09-06 08:55:00|700.5|698.3|701.75|699.55|701.87|699.67|699.75|697.55|0
1662454800000|2022-09-06 09:00:00|701.87|699.67|695.02|692.82|701.87|699.67|694.77|692.57|0
1662455100000|2022-09-06 09:05:00|694.64|692.44|692.89|690.69|696.51|694.31|692.28|690.08|0
1662455400000|2022-09-06 09:10:00|693.02|690.82|692.28|690.08|694.02|691.82|691.15|688.95|0
1662455700000|2022-09-06 09:15:00|691.9|689.7|695.02|692.82|695.27|693.07|691.78|689.58|0
1662456000000|2022-09-06 09:20:00|694.77|692.57|696.76|694.56|697.01|694.81|693.27|691.07|0
1662456300000|2022-09-06 09:25:00|697.01|694.81|698.75|696.55|699.37|697.17|696.01|693.81|0
1662456600000|2022-09-06 09:30:00|698.5|696.3|699.5|697.3|700|697.8|696.76|694.56|0
1662456900000|2022-09-06 09:35:00|699.25|697.05|699.75|697.55|700.12|697.92|698.75|696.55|0
1662457200000|2022-09-06 09:40:00|699.62|697.42|698.5|696.3|702.24|700.04|698.25|696.05|0
1662457500000|2022-09-06 09:45:00|698.25|696.05|697.26|695.06|700.25|698.05|697.26|695.06|0
1662457800000|2022-09-06 09:50:00|697.51|695.31|700.5|698.3|701.49|699.29|697.51|695.31|0
1662458100000|2022-09-06 09:55:00|700.74|698.54|700.99|698.79|701.49|699.29|699.75|697.55|0
1662458400000|2022-09-06 10:00:00|700.61|698.41|700.25|698.05|701.24|699.04|699|696.8|0
1662458700000|2022-09-06 10:05:00|700.49|698.29|701.11|698.91|701.74|699.54|700.25|698.05|0
1662459000000|2022-09-06 10:10:00|701.36|699.16|705.48|703.28|705.48|703.28|700.24|698.04|0
1662459300000|2022-09-06 10:15:00|705.23|703.03|707.72|705.52|708.97|706.77|704.73|702.53|0
1662459600000|2022-09-06 10:20:00|708.09|705.89|710.96|708.76|711.46|709.26|706.73|704.53|0
1662459900000|2022-09-06 10:25:00|711.21|709.01|709.97|707.77|713.71|711.51|708.72|706.52|0
1662460200000|2022-09-06 10:30:00|710.21|708.01|706.72|704.52|710.21|708.01|705.98|703.78|0
1662460500000|2022-09-06 10:35:00|706.97|704.77|706.1|703.9|707.97|705.77|705.98|703.78|0
1662460800000|2022-09-06 10:40:00|705.98|703.78|705.48|703.28|707.22|705.02|704.73|702.53|0
1662461100000|2022-09-06 10:45:00|705.23|703.03|704.23|702.03|706.97|704.77|704.1|701.9|0
1662461400000|2022-09-06 10:50:00|704.1|701.9|702.73|700.53|704.73|702.53|702.24|700.04|0
1662461700000|2022-09-06 10:55:00|702.98|700.78|703.73|701.53|704.48|702.28|702.48|700.28|0
1662462000000|2022-09-06 11:00:00|703.23|701.03|703.48|701.28|704.48|702.28|702.48|700.28|0
1662462300000|2022-09-06 11:05:00|703.23|701.03|704.23|702.03|704.23|702.03|701.49|699.29|0
1662462600000|2022-09-06 11:10:00|704.48|702.28|703.73|701.53|704.98|702.78|703.23|701.03|0
1662462900000|2022-09-06 11:15:00|703.48|701.28|703.23|701.03|704.23|702.03|702.73|700.53|0
1662463200000|2022-09-06 11:20:00|702.98|700.78|699.24|697.04|703.98|701.78|698.49|696.29|0
1662463500000|2022-09-06 11:25:00|698.99|696.79|700.24|698.04|702.1|699.9|698.99|696.79|0
1662463800000|2022-09-06 11:30:00|699.49|697.29|699.24|697.04|700.99|698.79|697.99|695.79|0
1662464100000|2022-09-06 11:35:00|698.99|696.79|695|692.8|699.24|697.04|694.75|692.55|0
1662464400000|2022-09-06 11:40:00|694.75|692.55|696.25|694.05|696.5|694.3|693.01|690.81|0
1662464700000|2022-09-06 11:45:00|696.5|694.3|694.5|692.3|697|694.8|693.76|691.56|0
1662465000000|2022-09-06 11:50:00|694.01|691.81|697.24|695.04|697.74|695.54|692.76|690.56|0
1662465300000|2022-09-06 11:55:00|697.49|695.29|700.24|698.04|700.98|698.78|697.49|695.29|0
1662465600000|2022-09-06 12:00:00|700.35|698.15|703.23|701.03|703.48|701.28|700.35|698.15|0
1662465900000|2022-09-06 12:05:00|703.48|701.28|706.97|704.77|706.97|704.77|701.98|699.78|0
1662466200000|2022-09-06 12:10:00|706.72|704.52|705.97|703.77|707.21|705.01|705.22|703.02|0
1662466500000|2022-09-06 12:15:00|706.09|703.89|702.48|700.28|706.22|704.02|702.48|700.28|0
1662466800000|2022-09-06 12:20:00|702.98|700.78|702.23|700.03|703.97|701.77|701.48|699.28|0
1662467100000|2022-09-06 12:25:00|702.48|700.28|698.49|696.29|703.47|701.27|698.49|696.29|0
1662467400000|2022-09-06 12:30:00|698.74|696.54|697.74|695.54|699.98|697.78|696.99|694.79|0
1662467700000|2022-09-06 12:35:00|697.49|695.29|700.48|698.28|700.98|698.78|697.49|695.29|0
1662468000000|2022-09-06 12:40:00|700.23|698.03|700.98|698.78|702.72|700.52|699.73|697.53|0
1662468300000|2022-09-06 12:45:00|701.23|699.03|701.48|699.28|701.98|699.78|698.49|696.29|0
1662468600000|2022-09-06 12:50:00|701.85|699.65|700.73|698.53|702.72|700.52|699.73|697.53|0
1662468900000|2022-09-06 12:55:00|700.98|698.78|698.73|696.53|701.48|699.28|698.73|696.53|0
1662469200000|2022-09-06 13:00:00|698.98|696.78|698.73|696.53|702.72|700.52|698.24|696.04|0
1662469500000|2022-09-06 13:05:00|698.24|696.04|696.86|694.66|699.73|697.53|695.24|693.04|0
1662469800000|2022-09-06 13:10:00|696.74|694.54|697.24|695.04|697.74|695.54|695.36|693.16|0
1662470100000|2022-09-06 13:15:00|696.99|694.79|698.98|696.78|699.48|697.28|696.24|694.04|0
1662470400000|2022-09-06 13:20:00|698.73|696.53|696.24|694.04|698.98|696.78|694.99|692.79|0
1662470700000|2022-09-06 13:25:00|695.49|693.29|684.53|682.33|695.49|693.29|684.28|682.08|0
1662471000000|2022-09-06 13:30:00|685.02|682.82|686.27|684.07|695.24|693.04|685.02|682.82|0
1662471300000|2022-09-06 13:35:00|685.52|683.32|678.8|676.6|690.51|688.31|678.55|676.35|0
1662471600000|2022-09-06 13:40:00|678.55|676.35|677.68|675.48|681.3|679.1|674.57|672.37|0
1662471900000|2022-09-06 13:45:00|677.06|674.86|671.12|668.92|680.17|677.97|669.09|666.89|0
1662472200000|2022-09-06 13:50:00|669.88|667.68|661.67|659.47|671.12|668.92|661.42|659.22|0
1662472500000|2022-09-06 13:55:00|661.42|659.22|670.63|668.43|670.63|668.43|659.68|657.48|0
1662472800000|2022-09-06 14:00:00|667.26|665.06|650.48|648.28|669.5|667.3|644.51|642.31|0
1662473100000|2022-09-06 14:05:00|650.23|648.03|648.24|646.04|651.97|649.77|645.5|643.3|0
1662473400000|2022-09-06 14:10:00|647.49|645.29|647.49|645.29|648.49|646.29|638.3|636.1|0
1662473700000|2022-09-06 14:15:00|647.99|645.79|648.24|646.04|649.48|647.28|641.77|639.57|0
1662474000000|2022-09-06 14:20:00|647.99|645.79|645.56|643.36|648.98|646.78|640.84|638.64|0
1662474300000|2022-09-06 14:25:00|645.31|643.11|658.94|656.74|660.24|658.04|643.32|641.12|0
1662474600000|2022-09-06 14:30:00|658.2|656|656.48|654.28|658.2|656|652.51|650.31|0
1662474900000|2022-09-06 14:35:00|656.73|654.53|666.18|663.98|666.68|664.48|651.26|649.06|0
1662475200000|2022-09-06 14:40:00|666.43|664.23|672.89|670.69|676.63|674.43|666.18|663.98|0
1662475500000|2022-09-06 14:45:00|672.64|670.44|672.15|669.95|676.38|674.18|669.16|666.96|0
1662475800000|2022-09-06 14:50:00|671.65|669.45|679.36|677.16|686.09|683.89|671.65|669.45|0
1662476100000|2022-09-06 14:55:00|679.86|677.66|685.84|683.64|691.32|689.12|679.86|677.66|0
1662476400000|2022-09-06 15:00:00|685.34|683.14|683.81|681.61|685.8|683.6|680.07|677.87|0
1662476700000|2022-09-06 15:05:00|684.06|681.86|689.04|686.84|694.52|692.32|681.57|679.37|0
1662477000000|2022-09-06 15:10:00|689.29|687.09|685.05|682.85|690.28|688.08|682.06|679.86|0
1662477300000|2022-09-06 15:15:00|685.55|683.35|679.82|677.62|686.55|684.35|679.08|676.88|0
1662477600000|2022-09-06 15:20:00|679.57|677.37|682.31|680.11|684.55|682.35|677.33|675.13|0
1662477900000|2022-09-06 15:25:00|682.06|679.86|675.21|673.01|685.3|683.1|673.35|671.15|0
1662478200000|2022-09-06 15:30:00|675.09|672.89|682.56|680.36|689.29|687.09|672.6|670.4|0
1662478500000|2022-09-06 15:35:00|683.31|681.11|680.07|677.87|686.55|684.35|676.83|674.63|0
1662478800000|2022-09-06 15:40:00|680.57|678.37|686.54|684.34|693.27|691.07|679.07|676.87|0
1662479100000|2022-09-06 15:45:00|687.29|685.09|682.68|680.48|690.03|687.83|682.06|679.86|0
1662479400000|2022-09-06 15:50:00|682.56|680.36|688.79|686.59|691.28|689.08|682.06|679.86|0
1662479700000|2022-09-06 15:55:00|688.04|685.84|688.29|686.09|691.28|689.08|687.54|685.34|0
1662480000000|2022-09-06 16:00:00|688.54|686.34|689.03|686.83|691.28|689.08|685.8|683.6|0
1662480300000|2022-09-06 16:05:00|687.29|685.09|675.83|673.63|691.28|689.08|674.84|672.64|0
1662480600000|2022-09-06 16:10:00|676.08|673.88|675.58|673.38|677.33|675.13|673.09|670.89|0
1662480900000|2022-09-06 16:15:00|675.08|672.88|666.87|664.67|676.08|673.88|665.87|663.67|0
1662481200000|2022-09-06 16:20:00|666.62|664.42|662.14|659.94|668.36|666.16|661.14|658.94|0
1662481500000|2022-09-06 16:25:00|662.39|660.19|665.62|663.42|666.37|664.17|658.65|656.45|0
1662481800000|2022-09-06 16:30:00|665.37|663.17|663.63|661.43|667.86|665.66|662.88|660.68|0
1662482100000|2022-09-06 16:35:00|663.88|661.68|664.87|662.67|667.61|665.41|663.63|661.43|0
1662482400000|2022-09-06 16:40:00|665.62|663.42|672.34|670.14|672.59|670.39|661.14|658.94|0
1662482700000|2022-09-06 16:45:00|672.09|669.89|671.1|668.9|673.09|670.89|668.11|665.91|0
1662483000000|2022-09-06 16:50:00|671.59|669.39|671.1|668.9|672.84|670.64|666.37|664.17|0
1662483300000|2022-09-06 16:55:00|671.59|669.39|670.6|668.4|674.58|672.38|669.35|667.15|0
1662483600000|2022-09-06 17:00:00|670.1|667.9|664.62|662.42|670.85|668.65|662.63|660.43|0
1662483900000|2022-09-06 17:05:00|664.87|662.67|652.18|649.98|664.87|662.67|652.18|649.98|0
1662484200000|2022-09-06 17:10:00|651.93|649.73|649.01|646.81|654.92|652.72|647.27|645.07|0
1662484500000|2022-09-06 17:15:00|648.76|646.56|651.49|649.29|652.49|650.29|646.15|643.95|0
1662484800000|2022-09-06 17:20:00|651.25|649.05|651.49|649.29|653.73|651.53|650|647.8|0
1662485100000|2022-09-06 17:25:00|651|648.8|649.5|647.3|652.24|650.04|648.76|646.56|0
1662485400000|2022-09-06 17:30:00|649.01|646.81|655.72|653.52|658.21|656.01|648.51|646.31|0
1662485700000|2022-09-06 17:35:00|655.47|653.27|656.96|654.76|657.21|655.01|652.24|650.04|0
1662486000000|2022-09-06 17:40:00|656.46|654.26|652.73|650.53|656.46|654.26|648.26|646.06|0
1662486300000|2022-09-06 17:45:00|652.98|650.78|649.25|647.05|656.21|654.01|648.51|646.31|0
1662486600000|2022-09-06 17:50:00|648.75|646.55|650.74|648.54|650.74|648.54|646.02|643.82|0
1662486900000|2022-09-06 17:55:00|650.49|648.29|658.45|656.25|658.45|656.25|650.49|648.29|0
1662487200000|2022-09-06 18:00:00|657.7|655.5|659.44|657.24|663.18|660.98|656.46|654.26|0
1662487500000|2022-09-06 18:05:00|659.2|657|660.06|657.86|660.94|658.74|656.46|654.26|0
1662487800000|2022-09-06 18:10:00|660.69|658.49|668.65|666.45|670.39|668.19|660.19|657.99|0
1662488100000|2022-09-06 18:15:00|668.9|666.7|668.15|665.95|671.14|668.94|666.66|664.46|0
1662488400000|2022-09-06 18:20:00|668.4|666.2|666.91|664.71|669.64|667.44|664.67|662.47|0
1662488700000|2022-09-06 18:25:00|667.15|664.95|664.78|662.58|668.4|666.2|663.67|661.47|0
1662489000000|2022-09-06 18:30:00|664.67|662.47|662.43|660.23|666.41|664.21|657.7|655.5|0
1662489300000|2022-09-06 18:35:00|662.18|659.98|664.17|661.97|666.77|664.57|659.44|657.24|0
1662489600000|2022-09-06 18:40:00|663.92|661.72|661.18|658.98|663.92|661.72|659.44|657.24|0
1662489900000|2022-09-06 18:45:00|660.43|658.23|662.42|660.22|662.67|660.47|656.95|654.75|0
1662490200000|2022-09-06 18:50:00|662.17|659.97|659.41|657.21|662.29|660.09|653.81|651.61|0
1662490500000|2022-09-06 18:55:00|659.53|657.33|657.92|655.72|663.64|661.44|656.18|653.98|0
1662490800000|2022-09-06 19:00:00|659.41|657.21|655.93|653.73|660.9|658.7|653.19|650.99|0
1662491100000|2022-09-06 19:05:00|656.17|653.97|665.88|663.68|666.38|664.18|654.93|652.73|0
1662491400000|2022-09-06 19:10:00|666.38|664.18|664.87|662.67|668.85|666.65|663.39|661.19|0
1662491700000|2022-09-06 19:15:00|665.11|662.91|664.87|662.67|671.59|669.39|664.37|662.17|0
1662492000000|2022-09-06 19:20:00|664.62|662.42|665.34|663.14|666.83|664.63|658.39|656.19|0
1662492300000|2022-09-06 19:25:00|665.59|663.39|663.35|661.15|667.83|665.63|662.85|660.65|0
1662492600000|2022-09-06 19:30:00|663.1|660.9|655.38|653.18|663.1|660.9|651.65|649.45|0
1662492900000|2022-09-06 19:35:00|655.63|653.43|655.38|653.18|658.37|656.17|654.14|651.94|0
1662493200000|2022-09-06 19:40:00|655.13|652.93|665.59|663.39|666.08|663.88|654.88|652.68|0
1662493500000|2022-09-06 19:45:00|664.59|662.39|663.59|661.39|666.58|664.38|658.86|656.66|0
1662493800000|2022-09-06 19:50:00|660.61|658.41|657.62|655.42|662.1|659.9|655.38|653.18|0
1662494100000|2022-09-06 19:55:00|657.12|654.92|662.84|660.64|663.09|660.89|651.64|649.44|0
1662494400000|2022-09-06 20:00:00|661.1|658.9|658.86|656.66|661.85|659.65|657.37|655.17|0
1662494700000|2022-09-06 20:05:00|659.11|656.91|656.87|654.67|659.36|657.16|656.62|654.42|0
1662495000000|2022-09-06 20:10:00|657.37|655.17|658.11|655.91|658.98|656.78|656.62|654.42|0
1662495300000|2022-09-06 20:15:00|657.67|654.87|660.15|657.35|660.15|657.35|657.42|654.62|0
1662495600000|2022-09-06 20:20:00|660.03|657.23|658.66|655.86|660.65|657.85|658.66|655.86|0
1662495900000|2022-09-06 20:25:00|658.41|655.61|657.42|654.62|658.66|655.86|656.67|653.87|0
1662496200000|2022-09-06 20:30:00|656.92|654.12|656.92|654.12|657.17|654.37|656.17|653.37|0
1662496500000|2022-09-06 20:35:00|657.17|654.37|657.28|654.48|657.66|654.86|656.92|654.12|0
1662496800000|2022-09-06 20:40:00|657.17|654.37|659.4|656.6|659.41|656.61|657.17|654.37|0
1662497100000|2022-09-06 20:45:00|659.16|656.36|659.9|657.1|659.9|657.1|658.66|655.86|0
1662497400000|2022-09-06 20:50:00|660.15|657.35|658.66|655.86|660.15|657.35|658.53|655.73|0
1662497700000|2022-09-06 20:55:00|658.78|655.98|660.27|657.47|660.9|658.1|658.66|655.86|0
1662498000000|2022-09-06 21:00:00|660.6|657.8|660.34|657.54|661|658.2|660.2|657.4|0
1662498300000|2022-09-06 21:05:00|660.45|657.65|659.87|657.07|660.52|657.72|659.69|656.89|0
1662498600000|2022-09-06 21:10:00|659.84|657.04|659.73|656.93|659.87|657.07|659.36|656.56|0
1662498900000|2022-09-06 21:15:00|659.51|656.71|660.02|657.22|660.02|657.22|659.51|656.71|0
1662499200000|2022-09-06 21:20:00|659.8|657|659|656.2|660.02|657.22|658.89|656.09|0
1662499500000|2022-09-06 21:25:00|659.62|656.82|659.47|656.67|659.66|656.86|659.33|656.53|0
1662499800000|2022-09-06 21:30:00|659.33|656.53|659.36|656.56|659.36|656.56|659.33|656.53|0
1662500100000|2022-09-06 21:35:00|659.55|656.75|659.36|656.56|659.55|656.75|659.25|656.45|0
1662500400000|2022-09-06 21:40:00|659.4|656.6|659.33|656.53|659.47|656.67|659.33|656.53|0
1662500700000|2022-09-06 21:45:00|659.14|656.34|658.96|656.16|659.14|656.34|658.96|656.16|0
1662501000000|2022-09-06 21:50:00|659.07|656.27|659.11|656.31|659.11|656.31|659.07|656.27|0
1662501300000|2022-09-06 21:55:00|659.14|656.34|659.4|656.6|659.44|656.64|659.11|656.31|0
1662501600000|2022-09-06 22:00:00|660.01|657.21|660.64|657.84|660.64|657.84|658.15|655.35|0
1662501900000|2022-09-06 22:05:00|660.89|658.09|660.64|657.84|660.89|658.09|659.15|656.35|0
1662502200000|2022-09-06 22:10:00|660.89|658.09|662.63|659.83|663.25|660.45|660.89|658.09|0
1662502500000|2022-09-06 22:15:00|662.88|660.08|662.75|659.95|662.88|660.08|660.89|658.09|0
1662502800000|2022-09-06 22:20:00|662.63|659.83|661.63|658.83|662.88|660.08|661.63|658.83|0
1662503100000|2022-09-06 22:25:00|661.5|658.7|662.38|659.58|662.38|659.58|661.38|658.58|0
1662503400000|2022-09-06 22:30:00|662.5|659.7|661.13|658.33|663|660.2|661.13|658.33|0
1662503700000|2022-09-06 22:35:00|660.89|658.09|660.88|658.08|661.5|658.7|660.14|657.34|0
1662504000000|2022-09-06 22:40:00|660.64|657.84|661.63|658.83|661.88|659.08|660.64|657.84|0
1662504300000|2022-09-06 22:45:00|661.13|658.33|662.38|659.58|662.38|659.58|660.88|658.08|0
1662504600000|2022-09-06 22:50:00|662.25|659.45|661.38|658.58|662.63|659.83|660.63|657.83|0
1662504900000|2022-09-06 22:55:00|661.5|658.7|661.38|658.58|662.38|659.58|661.38|658.58|0
1662505200000|2022-09-06 23:00:00|661.63|658.83|660.38|657.58|662.13|659.33|660.38|657.58|0
1662505500000|2022-09-06 23:05:00|660.25|657.45|657.4|654.6|660.5|657.7|656.9|654.1|0
1662505800000|2022-09-06 23:10:00|657.52|654.72|657.39|654.59|657.52|654.72|656.15|653.35|0
1662506100000|2022-09-06 23:15:00|657.64|654.84|657.89|655.09|658.89|656.09|657.64|654.84|0
1662506400000|2022-09-06 23:20:00|658.14|655.34|659.39|656.59|659.63|656.83|657.89|655.09|0
1662506700000|2022-09-06 23:25:00|659.63|656.83|658.14|655.34|660.13|657.33|658.14|655.34|0
1662507000000|2022-09-06 23:30:00|658.39|655.59|659.14|656.34|660.25|657.45|658.14|655.34|0
1662507300000|2022-09-06 23:35:00|659.63|656.83|659.63|656.83|660.38|657.58|659.38|656.58|0
1662507600000|2022-09-06 23:40:00|659.38|656.58|660.63|657.83|661.13|658.33|659.38|656.58|0
1662507900000|2022-09-06 23:45:00|660.38|657.58|659|656.2|660.63|657.83|657.89|655.09|0
1662508200000|2022-09-06 23:50:00|658.88|656.08|657.89|655.09|659.38|656.58|657.26|654.46|0
1662508500000|2022-09-06 23:55:00|657.64|654.84|657.89|655.09|658.63|655.83|656.89|654.09|0
1662508800000|2022-09-07 00:00:00|657.39|654.59|656.64|653.84|658.88|656.08|652.66|649.86|0
1662509100000|2022-09-07 00:05:00|656.39|653.59|659.38|656.58|659.63|656.83|656.14|653.34|0
1662509400000|2022-09-07 00:10:00|659.13|656.33|655.89|653.09|659.13|656.33|654.4|651.6|0
1662509700000|2022-09-07 00:15:00|655.64|652.84|643.2|640.4|655.64|652.84|642.45|639.65|0
1662510000000|2022-09-07 00:20:00|643.45|640.65|637.48|634.68|644.2|641.4|635.74|632.94|0
1662510300000|2022-09-07 00:25:00|637.23|634.43|640.08|637.28|640.46|637.66|637.23|634.43|0
1662510600000|2022-09-07 00:30:00|640.21|637.41|638.11|635.31|641.71|638.91|636|633.2|0
1662510900000|2022-09-07 00:35:00|638.24|635.44|638.49|635.69|639.24|636.44|636|633.2|0
1662511200000|2022-09-07 00:40:00|638.74|635.94|636.52|633.72|639|636.2|636.27|633.47|0
1662511500000|2022-09-07 00:45:00|636.64|633.84|639|636.2|640|637.2|636.27|633.47|0
1662511800000|2022-09-07 00:50:00|639.25|636.45|640.86|638.06|641.49|638.69|638.26|635.46|0
1662512100000|2022-09-07 00:55:00|640.74|637.94|641.49|638.69|642.73|639.93|639.5|636.7|0
1662512400000|2022-09-07 01:00:00|641.74|638.94|637.13|634.33|641.74|638.94|636.51|633.71|0
1662512700000|2022-09-07 01:05:00|637.01|634.21|637.76|634.96|639|636.2|636.76|633.96|0
1662513000000|2022-09-07 01:10:00|637.38|634.58|640.24|637.44|640.49|637.69|637.26|634.46|0
1662513300000|2022-09-07 01:15:00|639.99|637.19|639.75|636.95|641.74|638.94|638.25|635.45|0
1662513600000|2022-09-07 01:20:00|639.5|636.7|639.99|637.19|641.73|638.93|639.25|636.45|0
1662513900000|2022-09-07 01:25:00|639.86|637.06|640.74|637.94|641.98|639.18|639.5|636.7|0
1662514200000|2022-09-07 01:30:00|640.99|638.19|643.22|640.42|643.22|640.42|638.5|635.7|0
1662514500000|2022-09-07 01:35:00|642.98|640.18|642.1|639.3|642.98|640.18|639.25|636.45|0
1662514800000|2022-09-07 01:40:00|642.48|639.68|640.98|638.18|642.48|639.68|640.49|637.69|0
1662515100000|2022-09-07 01:45:00|641.23|638.43|645.21|642.41|645.46|642.66|640.24|637.44|0
1662515400000|2022-09-07 01:50:00|645.33|642.53|645.21|642.41|646.21|643.41|644.22|641.42|0
1662515700000|2022-09-07 01:55:00|644.96|642.16|644.47|641.67|645.46|642.66|644.22|641.42|0
1662516000000|2022-09-07 02:00:00|644.22|641.42|644.46|641.66|644.71|641.91|643.72|640.92|0
1662516300000|2022-09-07 02:05:00|644.22|641.42|644.96|642.16|645.46|642.66|643.72|640.92|0
1662516600000|2022-09-07 02:10:00|645.21|642.41|642.97|640.17|645.21|642.41|641.98|639.18|0
1662516900000|2022-09-07 02:15:00|643.09|640.29|642.09|639.29|643.22|640.42|641.73|638.93|0
1662517200000|2022-09-07 02:20:00|642.22|639.42|643.72|640.92|643.96|641.16|641.97|639.17|0
1662517500000|2022-09-07 02:25:00|643.22|640.42|646.2|643.4|646.32|643.52|643.22|640.42|0
1662517800000|2022-09-07 02:30:00|646.45|643.65|648.44|645.64|648.44|645.64|646.45|643.65|0
1662518100000|2022-09-07 02:35:00|648.19|645.39|645.45|642.65|649.31|646.51|644.96|642.16|0
1662518400000|2022-09-07 02:40:00|645.7|642.9|645.21|642.41|645.95|643.15|645.08|642.28|0
1662518700000|2022-09-07 02:45:00|645.32|642.52|646.45|643.65|646.7|643.9|644.96|642.16|0
1662519000000|2022-09-07 02:50:00|646.95|644.15|642.96|640.16|647.19|644.39|642.96|640.16|0
1662519300000|2022-09-07 02:55:00|643.21|640.41|642.59|639.79|643.21|640.41|641.97|639.17|0
1662519600000|2022-09-07 03:00:00|642.72|639.92|642.71|639.91|643.46|640.66|641.97|639.17|0
1662519900000|2022-09-07 03:05:00|642.96|640.16|641.72|638.92|643.21|640.41|641.47|638.67|0
1662520200000|2022-09-07 03:10:00|641.59|638.79|641.22|638.42|641.59|638.79|639.73|636.93|0
1662520500000|2022-09-07 03:15:00|640.97|638.17|638.6|635.8|641.22|638.42|637.99|635.19|0
1662520800000|2022-09-07 03:20:00|638.73|635.93|639.73|636.93|639.73|636.93|638.23|635.43|0
1662521100000|2022-09-07 03:25:00|639.48|636.68|642.96|640.16|643.21|640.41|638.98|636.18|0
1662521400000|2022-09-07 03:30:00|642.46|639.66|641.47|638.67|642.71|639.91|640.22|637.42|0
1662521700000|2022-09-07 03:35:00|641.71|638.91|639.48|636.68|641.71|638.91|639.23|636.43|0
1662522000000|2022-09-07 03:40:00|639.72|636.92|640.34|637.54|640.97|638.17|639.72|636.92|0
1662522300000|2022-09-07 03:45:00|640.47|637.67|640.97|638.17|641.46|638.66|640.47|637.67|0
1662522600000|2022-09-07 03:50:00|640.72|637.92|643.95|641.15|644.2|641.4|639.97|637.17|0
1662522900000|2022-09-07 03:55:00|643.7|640.9|644.2|641.4|644.45|641.65|643.2|640.4|0
1662523200000|2022-09-07 04:00:00|644.45|641.65|641.96|639.16|644.45|641.65|641.96|639.16|0
1662523500000|2022-09-07 04:05:00|641.83|639.03|642.08|639.28|642.71|639.91|641.46|638.66|0
1662523800000|2022-09-07 04:10:00|642.21|639.41|641.96|639.16|642.71|639.91|641.71|638.91|0
1662524100000|2022-09-07 04:15:00|642.21|639.41|642.21|639.41|642.82|640.02|641.96|639.16|0
1662524400000|2022-09-07 04:20:00|641.96|639.16|640.96|638.16|642.45|639.65|640.71|637.91|0
1662524700000|2022-09-07 04:25:00|640.83|638.03|641.08|638.28|641.71|638.91|640.46|637.66|0
1662525000000|2022-09-07 04:30:00|640.96|638.16|643.45|640.65|643.7|640.9|640.96|638.16|0
1662525300000|2022-09-07 04:35:00|643.2|640.4|644.69|641.89|645.19|642.39|643.2|640.4|0
1662525600000|2022-09-07 04:40:00|644.94|642.14|644.69|641.89|644.94|642.14|643.94|641.14|0
1662525900000|2022-09-07 04:45:00|644.94|642.14|647.05|644.25|647.05|644.25|644.94|642.14|0
1662526200000|2022-09-07 04:50:00|647.18|644.38|648.29|645.49|649.67|646.87|646.93|644.13|0
1662526500000|2022-09-07 04:55:00|648.17|645.37|647.92|645.12|649.17|646.37|647.55|644.75|0
1662526800000|2022-09-07 05:00:00|648.17|645.37|648.17|645.37|649.42|646.62|646.93|644.13|0
1662527100000|2022-09-07 05:05:00|648.42|645.62|651.41|648.61|651.41|648.61|647.92|645.12|0
1662527400000|2022-09-07 05:10:00|651.16|648.36|651.66|648.86|652.65|649.85|650.91|648.11|0
1662527700000|2022-09-07 05:15:00|651.9|649.1|653.9|651.1|654.39|651.59|651.41|648.61|0
1662528000000|2022-09-07 05:20:00|653.65|650.85|653.89|651.09|654.39|651.59|652.4|649.6|0
1662528300000|2022-09-07 05:25:00|654.14|651.34|650.41|647.61|654.14|651.34|650.41|647.61|0
1662528600000|2022-09-07 05:30:00|650.53|647.73|649.91|647.11|651.4|648.6|649.41|646.61|0
1662528900000|2022-09-07 05:35:00|650.16|647.36|649.03|646.23|650.16|647.36|648.67|645.87|0
1662529200000|2022-09-07 05:40:00|649.16|646.36|651.15|648.35|651.4|648.6|648.91|646.11|0
1662529500000|2022-09-07 05:45:00|651.4|648.6|651.15|648.35|653.14|650.34|650.16|647.36|0
1662529800000|2022-09-07 05:50:00|650.9|648.1|651.15|648.35|651.27|648.47|649.66|646.86|0
1662530100000|2022-09-07 05:55:00|651.4|648.6|649.41|646.61|652.15|649.35|649.16|646.36|0
1662530400000|2022-09-07 06:00:00|649.66|646.86|645.3|642.5|651.52|648.72|644.93|642.13|0
1662530700000|2022-09-07 06:05:00|645.18|642.38|646.17|643.37|646.92|644.12|645.18|642.38|0
1662531000000|2022-09-07 06:10:00|645.67|642.87|651.4|648.6|651.65|648.85|645.67|642.87|0
1662531300000|2022-09-07 06:15:00|651.65|648.85|652.64|649.84|653.14|650.34|649.28|646.48|0
1662531600000|2022-09-07 06:20:00|652.89|650.09|655.5|652.7|656.87|654.07|652.76|649.96|0
1662531900000|2022-09-07 06:25:00|655.63|652.83|654.38|651.58|656.13|653.33|653.89|651.09|0
1662532200000|2022-09-07 06:30:00|654.75|651.95|654.25|651.45|654.88|652.08|651.89|649.09|0
1662532500000|2022-09-07 06:35:00|654.13|651.33|654.63|651.83|655.38|652.58|653.14|650.34|0
1662532800000|2022-09-07 06:40:00|654.88|652.08|656|653.2|657.12|654.32|654.88|652.08|0
1662533100000|2022-09-07 06:45:00|655.75|652.95|657.62|654.82|659.36|656.56|655.63|652.83|0
1662533400000|2022-09-07 06:50:00|657.49|654.69|655.38|652.58|658.37|655.57|655.38|652.58|0
1662533700000|2022-09-07 06:55:00|655.63|652.83|654.63|651.83|656.87|654.07|654.38|651.58|0
1662534000000|2022-09-07 07:00:00|656.49|653.69|655.5|652.7|659.86|657.06|654.88|652.08|0
1662534300000|2022-09-07 07:05:00|655.08|652.88|653.08|650.88|657.19|654.99|653.08|650.88|0
1662534600000|2022-09-07 07:10:00|653.45|651.25|652.09|649.89|656.07|653.87|651.21|649.01|0
1662534900000|2022-09-07 07:15:00|652.58|650.38|652.09|649.89|654.83|652.63|651.71|649.51|0
1662535200000|2022-09-07 07:20:00|652.34|650.14|649.85|647.65|655.19|652.99|649.85|647.65|0
1662535500000|2022-09-07 07:25:00|650.09|647.89|648.6|646.4|650.09|647.89|646.61|644.41|0
1662535800000|2022-09-07 07:30:00|648.35|646.15|651.84|649.64|651.84|649.64|645.48|643.28|0
1662536100000|2022-09-07 07:35:00|651.46|649.26|653.58|651.38|654.82|652.62|651.09|648.89|0
1662536400000|2022-09-07 07:40:00|653.45|651.25|655.82|653.62|656.07|653.87|653.08|650.88|0
1662536700000|2022-09-07 07:45:00|655.57|653.37|661.79|659.59|661.79|659.59|655.57|653.37|0
1662537000000|2022-09-07 07:50:00|661.3|659.1|660.42|658.22|661.79|659.59|658.81|656.61|0
1662537300000|2022-09-07 07:55:00|660.8|658.6|663.79|661.59|665.28|663.08|660.3|658.1|0
1662537600000|2022-09-07 08:00:00|663.91|661.71|669.14|666.94|669.14|666.94|662.16|659.96|0
1662537900000|2022-09-07 08:05:00|669.02|666.82|669.51|667.31|672.76|670.56|667.76|665.56|0
1662538200000|2022-09-07 08:10:00|669.26|667.06|665.77|663.57|669.38|667.18|665.52|663.32|0
1662538500000|2022-09-07 08:15:00|666.02|663.82|666.27|664.07|668.01|665.81|664.02|661.82|0
1662538800000|2022-09-07 08:20:00|666.51|664.31|665.89|663.69|667.01|664.81|664.27|662.07|0
1662539100000|2022-09-07 08:25:00|665.52|663.32|664.52|662.32|666.76|664.56|664.52|662.32|0
1662539400000|2022-09-07 08:30:00|664.77|662.57|666.51|664.31|667.01|664.81|664.52|662.32|0
1662539700000|2022-09-07 08:35:00|666.38|664.18|663.77|661.57|666.88|664.68|663.77|661.57|0
1662540000000|2022-09-07 08:40:00|663.52|661.32|664.77|662.57|665.02|662.82|662.77|660.57|0
1662540300000|2022-09-07 08:45:00|665.02|662.82|667.88|665.68|667.88|665.68|665.02|662.82|0
1662540600000|2022-09-07 08:50:00|667.76|665.56|669.25|667.05|670.75|668.55|665.76|663.56|0
1662540900000|2022-09-07 08:55:00|669|666.8|670.5|668.3|671.25|669.05|669|666.8|0
1662541200000|2022-09-07 09:00:00|670.75|668.55|664.52|662.32|670.75|668.55|664.52|662.32|0
1662541500000|2022-09-07 09:05:00|664.77|662.57|663.89|661.69|666.13|663.93|663.89|661.69|0
1662541800000|2022-09-07 09:10:00|663.77|661.57|664.39|662.19|665.51|663.31|663.02|660.82|0
1662542100000|2022-09-07 09:15:00|664.76|662.56|667.26|665.06|667.26|665.06|664.63|662.43|0
1662542400000|2022-09-07 09:20:00|667.5|665.3|665.26|663.06|668.25|666.05|664.76|662.56|0
1662542700000|2022-09-07 09:25:00|665.51|663.31|666.26|664.06|667.01|664.81|664.26|662.06|0
1662543000000|2022-09-07 09:30:00|666.51|664.31|666.01|663.81|666.51|664.31|664.51|662.31|0
1662543300000|2022-09-07 09:35:00|666.26|664.06|663.77|661.57|668|665.8|663.77|661.57|0
1662543600000|2022-09-07 09:40:00|663.64|661.44|667|664.8|667.75|665.55|663.64|661.44|0
1662543900000|2022-09-07 09:45:00|667.25|665.05|668.5|666.3|668.87|666.67|665.76|663.56|0
1662544200000|2022-09-07 09:50:00|668|665.8|667.5|665.3|668.62|666.42|667|664.8|0
1662544500000|2022-09-07 09:55:00|667.75|665.55|669.49|667.29|669.74|667.54|667.75|665.55|0
1662544800000|2022-09-07 10:00:00|669.61|667.41|667|664.8|670.36|668.16|666.75|664.55|0
1662545100000|2022-09-07 10:05:00|666.87|664.67|667|664.8|669|666.8|666.5|664.3|0
1662545400000|2022-09-07 10:10:00|667.12|664.92|666.25|664.05|667.5|665.3|665.26|663.06|0
1662545700000|2022-09-07 10:15:00|666|663.8|666.75|664.55|666.75|664.55|663.51|661.31|0
1662546000000|2022-09-07 10:20:00|666.5|664.3|668|665.8|668.74|666.54|665.26|663.06|0
1662546300000|2022-09-07 10:25:00|667.75|665.55|668.99|666.79|668.99|666.79|667|664.8|0
1662546600000|2022-09-07 10:30:00|668.74|666.54|666.75|664.55|668.86|666.66|666.75|664.55|0
1662546900000|2022-09-07 10:35:00|666.62|664.42|668.74|666.54|669.99|667.79|666.25|664.05|0
1662547200000|2022-09-07 10:40:00|669.24|667.04|667.99|665.79|669.24|667.04|666.75|664.55|0
1662547500000|2022-09-07 10:45:00|668.11|665.91|665.75|663.55|668.49|666.29|664.26|662.06|0
1662547800000|2022-09-07 10:50:00|665.87|663.67|668.24|666.04|668.74|666.54|665.75|663.55|0
1662548100000|2022-09-07 10:55:00|667.99|665.79|666.5|664.3|668.24|666.04|665.5|663.3|0
1662548400000|2022-09-07 11:00:00|666.87|664.67|666.25|664.05|667.12|664.92|665.62|663.42|0
1662548700000|2022-09-07 11:05:00|666.37|664.17|664.62|662.42|667.99|665.79|664.62|662.42|0
1662549000000|2022-09-07 11:10:00|664.75|662.55|667.24|665.04|667.24|665.04|664.75|662.55|0
1662549300000|2022-09-07 11:15:00|667.49|665.29|666.5|664.3|667.99|665.79|666|663.8|0
1662549600000|2022-09-07 11:20:00|666.25|664.05|668.99|666.79|668.99|666.79|666|663.8|0
1662549900000|2022-09-07 11:25:00|668.74|666.54|668.49|666.29|668.99|666.79|668.49|666.29|0
1662550200000|2022-09-07 11:30:00|668.74|666.54|666.99|664.79|668.99|666.79|666|663.8|0
1662550500000|2022-09-07 11:35:00|667.24|665.04|654.78|652.58|667.74|665.54|654.78|652.58|0
1662550800000|2022-09-07 11:40:00|654.53|652.33|660.53|658.33|660.53|658.33|653.06|650.86|0
1662551100000|2022-09-07 11:45:00|660.03|657.83|658.27|656.07|660.26|658.06|656.52|654.32|0
1662551400000|2022-09-07 11:50:00|658.02|655.82|660.01|657.81|660.13|657.93|656.03|653.83|0
1662551700000|2022-09-07 11:55:00|659.76|657.56|658.77|656.57|661.26|659.06|657.77|655.57|0
1662552000000|2022-09-07 12:00:00|659.01|656.81|660.01|657.81|661.13|658.93|658.52|656.32|0
1662552300000|2022-09-07 12:05:00|659.51|657.31|653.03|650.83|659.51|657.31|650.3|648.1|0
1662552600000|2022-09-07 12:10:00|652.79|650.59|649.81|647.61|652.79|650.59|647.82|645.62|0
1662552900000|2022-09-07 12:15:00|650.06|647.86|650.8|648.6|652.55|650.35|649.06|646.86|0
1662553200000|2022-09-07 12:20:00|650.31|648.11|650.56|648.36|653.05|650.85|648.81|646.61|0
1662553500000|2022-09-07 12:25:00|650.31|648.11|649.18|646.98|651.3|649.1|648.06|645.86|0
1662553800000|2022-09-07 12:30:00|649.56|647.36|652.92|650.72|653.04|650.84|648.56|646.36|0
1662554100000|2022-09-07 12:35:00|652.3|650.1|657.03|654.83|657.03|654.83|651.55|649.35|0
1662554400000|2022-09-07 12:40:00|657.28|655.08|656.15|653.95|658.03|655.83|656.03|653.83|0
1662554700000|2022-09-07 12:45:00|656.28|654.08|653.66|651.46|656.53|654.33|653.04|650.84|0
1662555000000|2022-09-07 12:50:00|653.79|651.59|649.56|647.36|654.79|652.59|649.06|646.86|0
1662555300000|2022-09-07 12:55:00|649.8|647.6|655.28|653.08|655.28|653.08|649.8|647.6|0
1662555600000|2022-09-07 13:00:00|655.03|652.83|654.78|652.58|656.03|653.83|653.54|651.34|0
1662555900000|2022-09-07 13:05:00|654.54|652.34|656.03|653.83|657.52|655.32|654.54|652.34|0
1662556200000|2022-09-07 13:10:00|656.28|654.08|655.77|653.57|657.52|655.32|652.29|650.09|0
1662556500000|2022-09-07 13:15:00|656.02|653.82|659.5|657.3|659.75|657.55|655.89|653.69|0
1662556800000|2022-09-07 13:20:00|659.25|657.05|659.25|657.05|660.75|658.55|658.26|656.06|0
1662557100000|2022-09-07 13:25:00|659.5|657.3|658.26|656.06|659.5|657.3|656.51|654.31|0
1662557400000|2022-09-07 13:30:00|658.01|655.81|664.49|662.29|664.49|662.29|656.26|654.06|0
1662557700000|2022-09-07 13:35:00|664.24|662.04|675.95|673.75|676.7|674.5|663.99|661.79|0
1662558000000|2022-09-07 13:40:00|675.45|673.25|676.7|674.5|680.7|678.5|673.96|671.76|0
1662558300000|2022-09-07 13:45:00|677.45|675.25|678.7|676.5|681.19|678.99|676.7|674.5|0
1662558600000|2022-09-07 13:50:00|678.45|676.25|672.95|670.75|679.69|677.49|669.71|667.51|0
1662558900000|2022-09-07 13:55:00|672.2|670|671.46|669.26|678.19|675.99|669.71|667.51|0
1662559200000|2022-09-07 14:00:00|671.21|669.01|675.44|673.24|676.44|674.24|663.73|661.53|0
1662559500000|2022-09-07 14:05:00|675.2|673|671.7|669.5|677.19|674.99|668.46|666.26|0
1662559800000|2022-09-07 14:10:00|672.2|670|664.97|662.77|674.2|672|664.72|662.52|0
1662560100000|2022-09-07 14:15:00|665.22|663.02|670.71|668.51|671.95|669.75|662.23|660.03|0
1662560400000|2022-09-07 14:20:00|670.46|668.26|669.96|667.76|673.7|671.5|668.71|666.51|0
1662560700000|2022-09-07 14:25:00|669.46|667.26|677.44|675.24|677.94|675.74|667.71|665.51|0
1662561000000|2022-09-07 14:30:00|679.68|677.48|681.43|679.23|687.66|685.46|679.68|677.48|0
1662561300000|2022-09-07 14:35:00|681.68|679.48|680.43|678.23|684.42|682.22|678.43|676.23|0
1662561600000|2022-09-07 14:40:00|680.68|678.48|679.18|676.98|683.42|681.22|675.69|673.49|0
1662561900000|2022-09-07 14:45:00|679.43|677.23|678.43|676.23|680.43|678.23|676.69|674.49|0
1662562200000|2022-09-07 14:50:00|678.18|675.98|683.17|680.97|685.17|682.97|677.44|675.24|0
1662562500000|2022-09-07 14:55:00|682.92|680.72|682.17|679.97|685.42|683.22|681.67|679.47|0
1662562800000|2022-09-07 15:00:00|681.92|679.72|687.91|685.71|688.41|686.21|677.68|675.48|0
1662563100000|2022-09-07 15:05:00|687.16|684.96|690.4|688.2|692.4|690.2|685.42|683.22|0
1662563400000|2022-09-07 15:10:00|690.65|688.45|696.14|693.94|698.89|696.69|690.4|688.2|0
1662563700000|2022-09-07 15:15:00|695.89|693.69|694.39|692.19|696.89|694.69|692.9|690.7|0
1662564000000|2022-09-07 15:20:00|694.64|692.44|696.39|694.19|697.39|695.19|693.4|691.2|0
1662564300000|2022-09-07 15:25:00|696.14|693.94|692.9|690.7|697.64|695.44|692.65|690.45|0
1662564600000|2022-09-07 15:30:00|693.89|691.69|690.9|688.7|697.14|694.94|689.65|687.45|0
1662564900000|2022-09-07 15:35:00|691.64|689.44|693.14|690.94|695.39|693.19|691.39|689.19|0
1662565200000|2022-09-07 15:40:00|692.89|690.69|689.65|687.45|694.89|692.69|688.4|686.2|0
1662565500000|2022-09-07 15:45:00|689.9|687.7|694.14|691.94|695.39|693.19|689.65|687.45|0
1662565800000|2022-09-07 15:50:00|694.39|692.19|696.63|694.43|696.88|694.68|693.64|691.44|0
1662566100000|2022-09-07 15:55:00|696.88|694.68|693.64|691.44|698.38|696.18|693.14|690.94|0
1662566400000|2022-09-07 16:00:00|694.14|691.94|694.14|691.94|696.38|694.18|693.39|691.19|0
1662566700000|2022-09-07 16:05:00|693.89|691.69|696|693.8|696|693.8|689.9|687.7|0
1662567000000|2022-09-07 16:10:00|695.63|693.43|691.89|689.69|696.13|693.93|691.14|688.94|0
1662567300000|2022-09-07 16:15:00|691.64|689.44|687.9|685.7|692.64|690.44|687.4|685.2|0
1662567600000|2022-09-07 16:20:00|687.65|685.45|684.66|682.46|688.65|686.45|682.41|680.21|0
1662567900000|2022-09-07 16:25:00|684.16|681.96|688.65|686.45|689.4|687.2|683.41|681.21|0
1662568200000|2022-09-07 16:30:00|688.15|685.95|689.64|687.44|689.89|687.69|685.15|682.95|0
1662568500000|2022-09-07 16:35:00|690.14|687.94|696.13|693.93|696.13|693.93|687.9|685.7|0
1662568800000|2022-09-07 16:40:00|696.38|694.18|702.38|700.18|705.11|702.91|694.88|692.68|0
1662569100000|2022-09-07 16:45:00|702.87|700.67|702.11|699.91|704.11|701.91|700.61|698.41|0
1662569400000|2022-09-07 16:50:00|701.86|699.66|699.86|697.66|702.61|700.41|699.36|697.16|0
1662569700000|2022-09-07 16:55:00|699.36|697.16|701.11|698.91|701.11|698.91|696.87|694.67|0
1662570000000|2022-09-07 17:00:00|700.86|698.66|706.85|704.65|707.85|705.65|700.11|697.91|0
1662570300000|2022-09-07 17:05:00|706.35|704.15|705.85|703.65|707.85|705.65|704.1|701.9|0
1662570600000|2022-09-07 17:10:00|705.6|703.4|704.85|702.65|706.35|704.15|703.11|700.91|0
1662570900000|2022-09-07 17:15:00|705.35|703.15|702.61|700.41|706.6|704.4|701.61|699.41|0
1662571200000|2022-09-07 17:20:00|702.36|700.16|703.1|700.9|706.6|704.4|701.61|699.41|0
1662571500000|2022-09-07 17:25:00|703.35|701.15|700.61|698.41|703.35|701.15|699.61|697.41|0
1662571800000|2022-09-07 17:30:00|700.86|698.66|705.72|703.52|706.1|703.9|700.11|697.91|0
1662572100000|2022-09-07 17:35:00|705.6|703.4|709.34|707.14|710.59|708.39|704.6|702.4|0
1662572400000|2022-09-07 17:40:00|709.09|706.89|716.33|714.13|716.83|714.63|709.09|706.89|0
1662572700000|2022-09-07 17:45:00|716.08|713.88|717.58|715.38|717.83|715.63|713.84|711.64|0
1662573000000|2022-09-07 17:50:00|717.83|715.63|719.33|717.13|719.83|717.63|716.83|714.63|0
1662573300000|2022-09-07 17:55:00|719.83|717.63|718.33|716.13|719.83|717.63|716.58|714.38|0
1662573600000|2022-09-07 18:00:00|719.33|717.13|729.07|726.87|729.57|727.37|717.58|715.38|0
1662573900000|2022-09-07 18:05:00|729.32|727.12|723.33|721.13|729.57|727.37|722.33|720.13|0
1662574200000|2022-09-07 18:10:00|722.83|720.63|724.07|721.87|724.57|722.37|721.33|719.13|0
1662574500000|2022-09-07 18:15:00|723.82|721.62|717.08|714.88|725.32|723.12|716.83|714.63|0
1662574800000|2022-09-07 18:20:00|717.33|715.13|718.33|716.13|718.83|716.63|716.08|713.88|0
1662575100000|2022-09-07 18:25:00|718.83|716.63|725.56|723.36|725.56|723.36|718.33|716.13|0
1662575400000|2022-09-07 18:30:00|725.81|723.61|728.31|726.11|728.31|726.11|723.06|720.86|0
1662575700000|2022-09-07 18:35:00|728.06|725.86|727.56|725.36|730.06|727.86|726.56|724.36|0
1662576000000|2022-09-07 18:40:00|727.81|725.61|728.31|726.11|730.81|728.61|727.31|725.11|0
1662576300000|2022-09-07 18:45:00|728.56|726.36|730.31|728.11|730.31|728.11|727.56|725.36|0
1662576600000|2022-09-07 18:50:00|730.18|727.98|730.81|728.61|731.55|729.35|726.31|724.11|0
1662576900000|2022-09-07 18:55:00|730.68|728.48|732.06|729.86|733.05|730.85|729.31|727.11|0
1662577200000|2022-09-07 19:00:00|732.31|730.11|731.3|729.1|733.05|730.85|729.31|727.11|0
1662577500000|2022-09-07 19:05:00|731.8|729.6|735.55|733.35|735.55|733.35|730.05|727.85|0
1662577800000|2022-09-07 19:10:00|735.05|732.85|734.3|732.1|735.05|732.85|732.05|729.85|0
1662578100000|2022-09-07 19:15:00|734.55|732.35|732.05|729.85|737.3|735.1|730.8|728.6|0
1662578400000|2022-09-07 19:20:00|731.55|729.35|734.3|732.1|734.8|732.6|730.3|728.1|0
1662578700000|2022-09-07 19:25:00|734.17|731.97|738.8|736.6|739.54|737.34|734.05|731.85|0
1662579000000|2022-09-07 19:30:00|739.29|737.09|737.05|734.85|739.29|737.09|734.3|732.1|0
1662579300000|2022-09-07 19:35:00|736.55|734.35|733.55|731.35|737.55|735.35|732.05|729.85|0
1662579600000|2022-09-07 19:40:00|733.3|731.1|733.8|731.6|734.55|732.35|730.3|728.1|0
1662579900000|2022-09-07 19:45:00|733.3|731.1|738.3|736.1|739.29|737.09|732.8|730.6|0
1662580200000|2022-09-07 19:50:00|738.05|735.85|734.55|732.35|738.05|735.85|731.8|729.6|0
1662580500000|2022-09-07 19:55:00|734.05|731.85|731.3|729.1|734.05|731.85|728.05|725.85|0
1662580800000|2022-09-07 20:00:00|732.05|729.85|729.05|726.85|732.05|729.85|727.31|725.11|0
1662581100000|2022-09-07 20:05:00|728.8|726.6|729.05|726.85|729.8|727.6|727.06|724.86|0
1662581400000|2022-09-07 20:10:00|728.3|726.1|727.8|725.6|729.55|727.35|727.55|725.35|0
1662581700000|2022-09-07 20:15:00|729.1|726.3|731.1|728.3|731.1|728.3|729.1|726.3|0
1662582000000|2022-09-07 20:20:00|731.35|728.55|731.85|729.05|732.35|729.55|731.35|728.55|0
1662582300000|2022-09-07 20:25:00|731.97|729.17|731.85|729.05|733.1|730.3|731.85|729.05|0
1662582600000|2022-09-07 20:30:00|732.1|729.3|731.85|729.05|732.6|729.8|731.35|728.55|0
1662582900000|2022-09-07 20:35:00|732.1|729.3|732.35|729.55|732.35|729.55|731.85|729.05|0
1662583200000|2022-09-07 20:40:00|732.22|729.42|731.6|728.8|732.35|729.55|731.35|728.55|0
1662583500000|2022-09-07 20:45:00|731.35|728.55|731.6|728.8|732.1|729.3|731.35|728.55|0
1662583800000|2022-09-07 20:50:00|731.85|729.05|731.35|728.55|732.1|729.3|731.35|728.55|0
1662584100000|2022-09-07 20:55:00|731.6|728.8|730.22|727.42|731.6|728.8|730.22|727.42|0
1662584400000|2022-09-07 21:00:00|730.68|727.88|730.79|727.99|730.79|727.99|729.95|727.15|0
1662584700000|2022-09-07 21:05:00|730.71|727.91|731.54|728.74|731.62|728.82|730.6|727.8|0
1662585000000|2022-09-07 21:10:00|731.58|728.78|731.76|728.96|731.76|728.96|731.58|728.78|0
1662585300000|2022-09-07 21:15:00|732.02|729.22|731.73|728.93|732.02|729.22|731.73|728.93|0
1662585600000|2022-09-07 21:20:00|731.84|729.04|731.73|728.93|731.87|729.07|731.62|728.82|0
1662585900000|2022-09-07 21:25:00|731.65|728.85|732.02|729.22|732.02|729.22|731.65|728.85|0
1662586200000|2022-09-07 21:30:00|732.06|729.26|731.84|729.04|732.06|729.26|731.73|728.93|0
1662586500000|2022-09-07 21:35:00|731.87|729.07|731.8|729|731.87|729.07|731.51|728.71|0
1662586800000|2022-09-07 21:40:00|731.76|728.96|731.8|729|731.91|729.11|731.73|728.93|0
1662587100000|2022-09-07 21:45:00|731.84|729.04|731.51|728.71|731.87|729.07|731.43|728.63|0
1662587400000|2022-09-07 21:50:00|731.69|728.89|731.63|728.83|731.98|729.18|731.37|728.57|0
1662587700000|2022-09-07 21:55:00|731.66|728.86|731.77|728.97|731.96|729.16|731.59|728.79|0
1662588000000|2022-09-07 22:00:00|731.47|728.67|734.59|731.79|735.59|732.79|731.47|728.67|0
1662588300000|2022-09-07 22:05:00|734.46|731.66|736.09|733.29|736.09|733.29|734.46|731.66|0
1662588600000|2022-09-07 22:10:00|735.84|733.04|735.09|732.29|736.09|733.29|735.09|732.29|0
1662588900000|2022-09-07 22:15:00|734.96|732.16|734.46|731.66|735.46|732.66|734.09|731.29|0
1662589200000|2022-09-07 22:20:00|734.34|731.54|734.84|732.04|735.09|732.29|734.09|731.29|0
1662589500000|2022-09-07 22:25:00|734.59|731.79|734.09|731.29|734.84|732.04|733.84|731.04|0
1662589800000|2022-09-07 22:30:00|734.34|731.54|733.34|730.54|734.34|731.54|733.34|730.54|0
1662590100000|2022-09-07 22:35:00|733.09|730.29|732.1|729.3|733.09|730.29|731.6|728.8|0
1662590400000|2022-09-07 22:40:00|731.6|728.8|731.6|728.8|732.1|729.3|731.35|728.55|0
1662590700000|2022-09-07 22:45:00|731.35|728.55|730.85|728.05|731.35|728.55|730.47|727.67|0
1662591000000|2022-09-07 22:50:00|730.97|728.17|731.1|728.3|731.35|728.55|730.85|728.05|0
1662591300000|2022-09-07 22:55:00|731.22|728.42|732.84|730.04|732.84|730.04|730.85|728.05|0
1662591600000|2022-09-07 23:00:00|732.59|729.79|731.1|728.3|732.71|729.91|730.85|728.05|0
1662591900000|2022-09-07 23:05:00|730.97|728.17|731.84|729.04|731.84|729.04|730.85|728.05|0
1662592200000|2022-09-07 23:10:00|732.09|729.29|731.46|728.66|732.09|729.29|731.46|728.66|0
1662592500000|2022-09-07 23:15:00|731.59|728.79|731.84|729.04|734.34|731.54|731.59|728.79|0
1662592800000|2022-09-07 23:20:00|732.09|729.29|730.35|727.55|732.09|729.29|730.1|727.3|0
1662593100000|2022-09-07 23:25:00|730.47|727.67|730.1|727.3|730.6|727.8|730.1|727.3|0
1662593400000|2022-09-07 23:30:00|730.35|727.55|730.35|727.55|730.6|727.8|730.1|727.3|0
1662593700000|2022-09-07 23:35:00|729.1|726.3|729.35|726.55|729.6|726.8|728.6|725.8|0
1662594000000|2022-09-07 23:40:00|729.1|726.3|729.1|726.3|729.6|726.8|728.85|726.05|0
1662594300000|2022-09-07 23:45:00|728.85|726.05|729.6|726.8|729.85|727.05|728.85|726.05|0
1662594600000|2022-09-07 23:50:00|729.85|727.05|728.35|725.55|729.85|727.05|728.1|725.3|0
1662594900000|2022-09-07 23:55:00|728.6|725.8|728.97|726.17|729.1|726.3|728.35|725.55|0
1662595200000|2022-09-08 00:00:00|728.6|725.8|727.85|725.05|730.84|728.04|727.35|724.55|0
1662595500000|2022-09-08 00:05:00|727.72|724.92|727.97|725.17|729.1|726.3|727.35|724.55|0
1662595800000|2022-09-08 00:10:00|727.85|725.05|728.6|725.8|729.21|726.41|727.35|724.55|0
1662596100000|2022-09-08 00:15:00|728.72|725.92|734.09|731.29|735.59|732.79|728.72|725.92|0
1662596400000|2022-09-08 00:20:00|733.84|731.04|733.09|730.29|736.34|733.54|733.09|730.29|0
1662596700000|2022-09-08 00:25:00|732.84|730.04|733.59|730.79|734.09|731.29|732.59|729.79|0
1662597000000|2022-09-08 00:30:00|733.34|730.54|731.96|729.16|733.84|731.04|731.34|728.54|0
1662597300000|2022-09-08 00:35:00|732.09|729.29|733.09|730.29|733.09|730.29|730.84|728.04|0
1662597600000|2022-09-08 00:40:00|732.84|730.04|732.59|729.79|732.84|730.04|731.59|728.79|0
1662597900000|2022-09-08 00:45:00|732.34|729.54|732.09|729.29|732.84|730.04|731.59|728.79|0
1662598200000|2022-09-08 00:50:00|731.84|729.04|733.34|730.54|733.84|731.04|731.34|728.54|0
1662598500000|2022-09-08 00:55:00|733.59|730.79|733.59|730.79|734.59|731.79|733.09|730.29|0
1662598800000|2022-09-08 01:00:00|733.46|730.66|733.84|731.04|734.34|731.54|733.09|730.29|0
1662599100000|2022-09-08 01:05:00|733.59|730.79|736.84|734.04|737.09|734.29|733.34|730.54|0
1662599400000|2022-09-08 01:10:00|736.59|733.79|737.09|734.29|737.34|734.54|736.46|733.66|0
1662599700000|2022-09-08 01:15:00|736.84|734.04|733.59|730.79|737.96|735.16|733.34|730.54|0
1662600000000|2022-09-08 01:20:00|733.34|730.54|735.34|732.54|735.84|733.04|733.09|730.29|0
1662600300000|2022-09-08 01:25:00|735.21|732.41|736.09|733.29|736.34|733.54|734.84|732.04|0
1662600600000|2022-09-08 01:30:00|735.84|733.04|735.09|732.29|736.34|733.54|734.84|732.04|0
1662600900000|2022-09-08 01:35:00|735.34|732.54|733.09|730.29|736.09|733.29|733.09|730.29|0
1662601200000|2022-09-08 01:40:00|733.34|730.54|733.59|730.79|734.84|732.04|733.34|730.54|0
1662601500000|2022-09-08 01:45:00|733.71|730.91|734.09|731.29|734.59|731.79|733.71|730.91|0
1662601800000|2022-09-08 01:50:00|734.21|731.41|734.09|731.29|734.59|731.79|733.34|730.54|0
1662602100000|2022-09-08 01:55:00|733.96|731.16|733.59|730.79|734.09|731.29|733.34|730.54|0
1662602400000|2022-09-08 02:00:00|733.34|730.54|734.09|731.29|734.84|732.04|733.34|730.54|0
1662602700000|2022-09-08 02:05:00|733.84|731.04|733.84|731.04|734.59|731.79|733.59|730.79|0
1662603000000|2022-09-08 02:10:00|734.09|731.29|733.34|730.54|734.59|731.79|733.34|730.54|0
1662603300000|2022-09-08 02:15:00|733.59|730.79|734.09|731.29|734.09|731.29|732.84|730.04|0
1662603600000|2022-09-08 02:20:00|734.34|731.54|734.71|731.91|734.84|732.04|733.59|730.79|0
1662603900000|2022-09-08 02:25:00|734.59|731.79|733.59|730.79|734.96|732.16|733.59|730.79|0
1662604200000|2022-09-08 02:30:00|733.84|731.04|733.34|730.54|734.34|731.54|733.34|730.54|0
1662604500000|2022-09-08 02:35:00|733.09|730.29|731.09|728.29|733.34|730.54|730.59|727.79|0
1662604800000|2022-09-08 02:40:00|730.84|728.04|730.84|728.04|731.34|728.54|730.59|727.79|0
1662605100000|2022-09-08 02:45:00|731.09|728.29|730.59|727.79|731.34|728.54|729.59|726.79|0
1662605400000|2022-09-08 02:50:00|730.34|727.54|729.96|727.16|730.59|727.79|729.96|727.16|0
1662605700000|2022-09-08 02:55:00|730.09|727.29|729.34|726.54|730.59|727.79|729.34|726.54|0
1662606000000|2022-09-08 03:00:00|729.59|726.79|730.59|727.79|730.84|728.04|729.59|726.79|0
1662606300000|2022-09-08 03:05:00|730.46|727.66|731.84|729.04|732.09|729.29|730.09|727.29|0
1662606600000|2022-09-08 03:10:00|732.09|729.29|734.46|731.66|734.46|731.66|731.59|728.79|0
1662606900000|2022-09-08 03:15:00|734.34|731.54|734.09|731.29|734.59|731.79|732.84|730.04|0
1662607200000|2022-09-08 03:20:00|734.34|731.54|733.21|730.41|734.34|731.54|732.84|730.04|0
1662607500000|2022-09-08 03:25:00|733.59|730.79|731.59|728.79|733.59|730.79|731.59|728.79|0
1662607800000|2022-09-08 03:30:00|731.84|729.04|732.59|729.79|732.84|730.04|731.84|729.04|0
1662608100000|2022-09-08 03:35:00|732.71|729.91|731.71|728.91|733.59|730.79|731.59|728.79|0
1662608400000|2022-09-08 03:40:00|731.84|729.04|732.34|729.54|732.59|729.79|731.09|728.29|0
1662608700000|2022-09-08 03:45:00|732.21|729.41|731.59|728.79|732.34|729.54|731.09|728.29|0
1662609000000|2022-09-08 03:50:00|731.34|728.54|731.34|728.54|731.84|729.04|730.84|728.04|0
1662609300000|2022-09-08 03:55:00|731.59|728.79|731.84|729.04|732.84|730.04|731.34|728.54|0
1662609600000|2022-09-08 04:00:00|732.09|729.29|733.83|731.03|733.83|731.03|732.09|729.29|0
1662609900000|2022-09-08 04:05:00|733.58|730.78|733.83|731.03|733.83|731.03|732.59|729.79|0
1662610200000|2022-09-08 04:10:00|733.95|731.15|734.58|731.78|734.58|731.78|733.33|730.53|0
1662610500000|2022-09-08 04:15:00|734.7|731.9|733.58|730.78|734.83|732.03|733.33|730.53|0
1662610800000|2022-09-08 04:20:00|733.83|731.03|735.83|733.03|735.83|733.03|733.83|731.03|0
1662611100000|2022-09-08 04:25:00|735.58|732.78|734.58|731.78|735.58|732.78|733.83|731.03|0
1662611400000|2022-09-08 04:30:00|734.45|731.65|734.33|731.53|734.83|732.03|733.83|731.03|0
1662611700000|2022-09-08 04:35:00|734.08|731.28|735.08|732.28|735.33|732.53|734.08|731.28|0
1662612000000|2022-09-08 04:40:00|735.33|732.53|735.83|733.03|736.33|733.53|735.08|732.28|0
1662612300000|2022-09-08 04:45:00|735.58|732.78|735.33|732.53|736.08|733.28|735.08|732.28|0
1662612600000|2022-09-08 04:50:00|735.08|732.28|735.33|732.53|735.58|732.78|734.58|731.78|0
1662612900000|2022-09-08 04:55:00|735.58|732.78|736.33|733.53|736.58|733.78|735.33|732.53|0
1662613200000|2022-09-08 05:00:00|736.58|733.78|736.33|733.53|737.08|734.28|736.08|733.28|0
1662613500000|2022-09-08 05:05:00|736.45|733.65|737.08|734.28|737.83|735.03|736.45|733.65|0
1662613800000|2022-09-08 05:10:00|736.95|734.15|736.83|734.03|738.08|735.28|736.33|733.53|0
1662614100000|2022-09-08 05:15:00|736.95|734.15|738.08|735.28|738.58|735.78|735.83|733.03|0
1662614400000|2022-09-08 05:20:00|737.95|735.15|737.08|734.28|738.08|735.28|736.58|733.78|0
1662614700000|2022-09-08 05:25:00|736.83|734.03|737.33|734.53|738.08|735.28|736.83|734.03|0
1662615000000|2022-09-08 05:30:00|737.2|734.4|736.33|733.53|737.83|735.03|736.08|733.28|0
1662615300000|2022-09-08 05:35:00|736.58|733.78|737.33|734.53|737.33|734.53|736.33|733.53|0
1662615600000|2022-09-08 05:40:00|737.45|734.65|735.08|732.28|737.58|734.78|734.95|732.15|0
1662615900000|2022-09-08 05:45:00|734.95|732.15|736.08|733.28|736.33|733.53|734.58|731.78|0
1662616200000|2022-09-08 05:50:00|735.83|733.03|735.33|732.53|736.33|733.53|734.83|732.03|0
1662616500000|2022-09-08 05:55:00|735.2|732.4|737.83|735.03|738.08|735.28|734.83|732.03|0
1662616800000|2022-09-08 06:00:00|738.08|735.28|740.08|737.28|740.58|737.78|735.08|732.28|0
1662617100000|2022-09-08 06:05:00|739.58|736.78|741.08|738.28|741.08|738.28|737.08|734.28|0
1662617400000|2022-09-08 06:10:00|741.33|738.53|744.82|742.02|744.82|742.02|740.33|737.53|0
1662617700000|2022-09-08 06:15:00|744.57|741.77|745.82|743.02|747.07|744.27|744.57|741.77|0
1662618000000|2022-09-08 06:20:00|746.07|743.27|743.07|740.27|746.32|743.52|742.69|739.89|0
1662618300000|2022-09-08 06:25:00|742.82|740.02|742.32|739.52|743.57|740.77|742.07|739.27|0
1662618600000|2022-09-08 06:30:00|742.07|739.27|742.07|739.27|742.57|739.77|741.33|738.53|0
1662618900000|2022-09-08 06:35:00|741.94|739.14|739.33|736.53|741.94|739.14|738.08|735.28|0
1662619200000|2022-09-08 06:40:00|739.58|736.78|740.33|737.53|740.33|737.53|738.58|735.78|0
1662619500000|2022-09-08 06:45:00|740.58|737.78|738.83|736.03|740.83|738.03|738.08|735.28|0
1662619800000|2022-09-08 06:50:00|738.58|735.78|738.08|735.28|739.08|736.28|737.58|734.78|0
1662620100000|2022-09-08 06:55:00|737.83|735.03|737.58|734.78|738.83|736.03|737.08|734.28|0
1662620400000|2022-09-08 07:00:00|737.83|735.03|739.33|736.53|740.32|737.52|736.08|733.28|0
1662620700000|2022-09-08 07:05:00|739.03|736.83|739.53|737.33|740.77|738.57|738.15|735.95|0
1662621000000|2022-09-08 07:10:00|740.53|738.33|739.28|737.08|740.53|738.33|737.28|735.08|0
1662621300000|2022-09-08 07:15:00|739.03|736.83|734.78|732.58|739.28|737.08|733.28|731.08|0
1662621600000|2022-09-08 07:20:00|734.28|732.08|730.53|728.33|734.28|732.08|727.54|725.34|0
1662621900000|2022-09-08 07:25:00|730.03|727.83|729.04|726.84|730.03|727.83|726.54|724.34|0
1662622200000|2022-09-08 07:30:00|728.79|726.59|726.04|723.84|728.79|726.59|723.54|721.34|0
1662622500000|2022-09-08 07:35:00|725.79|723.59|726.04|723.84|727.04|724.84|723.54|721.34|0
1662622800000|2022-09-08 07:40:00|726.54|724.34|727.16|724.96|727.79|725.59|724.79|722.59|0
1662623100000|2022-09-08 07:45:00|727.04|724.84|727.91|725.71|728.53|726.33|726.29|724.09|0
1662623400000|2022-09-08 07:50:00|728.04|725.84|723.54|721.34|728.04|725.84|721.91|719.71|0
1662623700000|2022-09-08 07:55:00|723.29|721.09|726.29|724.09|726.79|724.59|722.29|720.09|0
1662624000000|2022-09-08 08:00:00|726.04|723.84|722.79|720.59|726.04|723.84|721.04|718.84|0
1662624300000|2022-09-08 08:05:00|723.04|720.84|722.79|720.59|724.79|722.59|722.04|719.84|0
1662624600000|2022-09-08 08:10:00|722.54|720.34|726.79|724.59|726.79|724.59|722.54|720.34|0
1662624900000|2022-09-08 08:15:00|727.04|724.84|727.78|725.58|728.78|726.58|725.29|723.09|0
1662625200000|2022-09-08 08:20:00|728.03|725.83|725.04|722.84|728.78|726.58|724.41|722.21|0
1662625500000|2022-09-08 08:25:00|725.29|723.09|726.91|724.71|727.41|725.21|723.29|721.09|0
1662625800000|2022-09-08 08:30:00|726.79|724.59|725.54|723.34|727.54|725.34|725.04|722.84|0
1662626100000|2022-09-08 08:35:00|726.29|724.09|725.54|723.34|726.79|724.59|725.04|722.84|0
1662626400000|2022-09-08 08:40:00|726.41|724.21|728.29|726.09|728.54|726.34|725.29|723.09|0
1662626700000|2022-09-08 08:45:00|728.54|726.34|729.04|726.84|729.79|727.59|727.54|725.34|0
1662627000000|2022-09-08 08:50:00|729.29|727.09|729.79|727.59|730.03|727.83|728.04|725.84|0
1662627300000|2022-09-08 08:55:00|729.91|727.71|731.53|729.33|731.53|729.33|729.04|726.84|0
1662627600000|2022-09-08 09:00:00|731.28|729.08|732.28|730.08|732.28|730.08|730.53|728.33|0
1662627900000|2022-09-08 09:05:00|732.03|729.83|729.78|727.58|732.78|730.58|729.53|727.33|0
1662628200000|2022-09-08 09:10:00|729.65|727.45|728.79|726.59|730.28|728.08|728.79|726.59|0
1662628500000|2022-09-08 09:15:00|729.04|726.84|729.78|727.58|730.4|728.2|728.04|725.84|0
1662628800000|2022-09-08 09:20:00|729.9|727.7|729.53|727.33|730.78|728.58|728.79|726.59|0
1662629100000|2022-09-08 09:25:00|729.65|727.45|729.9|727.7|730.28|728.08|729.03|726.83|0
1662629400000|2022-09-08 09:30:00|729.65|727.45|728.53|726.33|729.65|727.45|726.79|724.59|0
1662629700000|2022-09-08 09:35:00|728.78|726.58|730.9|728.7|731.03|728.83|727.29|725.09|0
1662630000000|2022-09-08 09:40:00|731.03|728.83|728.53|726.33|731.4|729.2|728.53|726.33|0
1662630300000|2022-09-08 09:45:00|728.9|726.7|728.03|725.83|729.78|727.58|727.54|725.34|0
1662630600000|2022-09-08 09:50:00|727.79|725.59|728.78|726.58|729.53|727.33|727.04|724.84|0
1662630900000|2022-09-08 09:55:00|728.9|726.7|731.28|729.08|731.28|729.08|728.28|726.08|0
1662631200000|2022-09-08 10:00:00|731.03|728.83|730.03|727.83|732.53|730.33|730.03|727.83|0
1662631500000|2022-09-08 10:05:00|729.78|727.58|730.78|728.58|731.03|728.83|727.65|725.45|0
1662631800000|2022-09-08 10:10:00|731.03|728.83|730.28|728.08|731.28|729.08|729.03|726.83|0
1662632100000|2022-09-08 10:15:00|730.4|728.2|729.9|727.7|730.53|728.33|728.53|726.33|0
1662632400000|2022-09-08 10:20:00|730.03|727.83|731.53|729.33|731.53|729.33|728.78|726.58|0
1662632700000|2022-09-08 10:25:00|731.28|729.08|731.78|729.58|732.03|729.83|729.53|727.33|0
1662633000000|2022-09-08 10:30:00|731.53|729.33|732.28|730.08|732.28|730.08|731.03|728.83|0
1662633300000|2022-09-08 10:35:00|732.53|730.33|733.28|731.08|734.03|731.83|730.28|728.08|0
1662633600000|2022-09-08 10:40:00|733.03|730.83|734.03|731.83|734.15|731.95|731.78|729.58|0
1662633900000|2022-09-08 10:45:00|733.9|731.7|735.78|733.58|737.53|735.33|733.53|731.33|0
1662634200000|2022-09-08 10:50:00|736.03|733.83|737.28|735.08|737.65|735.45|735.53|733.33|0
1662634500000|2022-09-08 10:55:00|736.78|734.58|735.28|733.08|737.03|734.83|734.65|732.45|0
1662634800000|2022-09-08 11:00:00|735.53|733.33|738.28|736.08|738.53|736.33|734.53|732.33|0
1662635100000|2022-09-08 11:05:00|738.03|735.83|738.03|735.83|738.03|735.83|735.53|733.33|0
1662635400000|2022-09-08 11:10:00|738.28|736.08|737.03|734.83|740.52|738.32|736.78|734.58|0
1662635700000|2022-09-08 11:15:00|736.78|734.58|734.78|732.58|736.78|734.58|734.53|732.33|0
1662636000000|2022-09-08 11:20:00|735.03|732.83|733.78|731.58|735.53|733.33|733.28|731.08|0
1662636300000|2022-09-08 11:25:00|734.03|731.83|734.78|732.58|734.78|732.58|732.78|730.58|0
1662636600000|2022-09-08 11:30:00|733.78|731.58|730.53|728.33|733.9|731.7|729.9|727.7|0
1662636900000|2022-09-08 11:35:00|730.78|728.58|732.03|729.83|732.28|730.08|728.78|726.58|0
1662637200000|2022-09-08 11:40:00|732.28|730.08|731.15|728.95|733.53|731.33|730.28|728.08|0
1662637500000|2022-09-08 11:45:00|730.78|728.58|728.53|726.33|731.03|728.83|728.53|726.33|0
1662637800000|2022-09-08 11:50:00|728.28|726.08|729.28|727.08|730.78|728.58|728.28|726.08|0
1662638100000|2022-09-08 11:55:00|729.03|726.83|731.03|728.83|731.28|729.08|728.78|726.58|0
1662638400000|2022-09-08 12:00:00|730.78|728.58|732.78|730.58|733.28|731.08|730.28|728.08|0
1662638700000|2022-09-08 12:05:00|733.03|730.83|733.9|731.7|734.53|732.33|732.53|730.33|0
1662639000000|2022-09-08 12:10:00|734.03|731.83|733.4|731.2|734.53|732.33|733.4|731.2|0
1662639300000|2022-09-08 12:15:00|733.53|731.33|725.78|723.58|740.27|738.07|725.78|723.58|0
1662639600000|2022-09-08 12:20:00|726.03|723.83|735.39|733.19|735.52|733.32|725.53|723.33|0
1662639900000|2022-09-08 12:25:00|735.52|733.32|732.02|729.82|735.77|733.57|729.77|727.57|0
1662640200000|2022-09-08 12:30:00|732.27|730.07|722.53|720.33|732.27|730.07|722.28|720.08|0
1662640500000|2022-09-08 12:35:00|723.28|721.08|723.53|721.33|725.77|723.57|722.53|720.33|0
1662640800000|2022-09-08 12:40:00|724.03|721.83|721.28|719.08|724.28|722.08|718.28|716.08|0
1662641100000|2022-09-08 12:45:00|721.03|718.83|723.53|721.33|725.53|723.33|719.78|717.58|0
1662641400000|2022-09-08 12:50:00|723.78|721.58|721.28|719.08|727.03|724.83|719.15|716.95|0
1662641700000|2022-09-08 12:55:00|720.78|718.58|714.29|712.09|720.78|718.58|713.29|711.09|0
1662642000000|2022-09-08 13:00:00|714.04|711.84|712.8|710.6|715.04|712.84|712.3|710.1|0
1662642300000|2022-09-08 13:05:00|713.05|710.85|710.3|708.1|714.29|712.09|708.67|706.47|0
1662642600000|2022-09-08 13:10:00|710.05|707.85|706.06|703.86|712.92|710.72|706.06|703.86|0
1662642900000|2022-09-08 13:15:00|706.56|704.36|710.05|707.85|710.55|708.35|704.81|702.61|0
1662643200000|2022-09-08 13:20:00|710.55|708.35|708.55|706.35|710.55|708.35|705.06|702.86|0
1662643500000|2022-09-08 13:25:00|708.3|706.1|704.81|702.61|709.05|706.85|704.31|702.11|0
1662643800000|2022-09-08 13:30:00|705.56|703.36|697.82|695.62|705.56|703.36|694.32|692.12|0
1662644100000|2022-09-08 13:35:00|697.32|695.12|702.06|699.86|703.56|701.36|694.82|692.62|0
1662644400000|2022-09-08 13:40:00|701.32|699.12|720.54|718.34|721.04|718.84|695.07|692.87|0
1662644700000|2022-09-08 13:45:00|719.79|717.59|719.54|717.34|723.28|721.08|713.04|710.84|0
1662645000000|2022-09-08 13:50:00|718.79|716.59|723.28|721.08|724.53|722.33|715.54|713.34|0
1662645300000|2022-09-08 13:55:00|722.78|720.58|724.78|722.58|729.03|726.83|721.28|719.08|0
1662645600000|2022-09-08 14:00:00|726.28|724.08|713.29|711.09|727.53|725.33|711.05|708.85|0
1662645900000|2022-09-08 14:05:00|712.54|710.34|721.04|718.84|724.28|722.08|712.04|709.84|0
1662646200000|2022-09-08 14:10:00|720.54|718.34|718.29|716.09|724.78|722.58|715.54|713.34|0
1662646500000|2022-09-08 14:15:00|719.54|717.34|733.78|731.58|734.28|732.08|715.54|713.34|0
1662646800000|2022-09-08 14:20:00|733.03|730.83|727.28|725.08|737.52|735.32|726.53|724.33|0
1662647100000|2022-09-08 14:25:00|726.53|724.33|731.27|729.07|732.03|729.83|725.03|722.83|0
1662647400000|2022-09-08 14:30:00|731.52|729.32|738.02|735.82|739.02|736.82|728.27|726.07|0
1662647700000|2022-09-08 14:35:00|738.27|736.07|743.76|741.56|745.51|743.31|735.02|732.82|0
1662648000000|2022-09-08 14:40:00|744.01|741.81|746.76|744.56|747.76|745.56|741.52|739.32|0
1662648300000|2022-09-08 14:45:00|747.01|744.81|745.76|743.56|748.76|746.56|744.26|742.06|0
1662648600000|2022-09-08 14:50:00|745.51|743.31|746.76|744.56|747.51|745.31|741.76|739.56|0
1662648900000|2022-09-08 14:55:00|747.01|744.81|751.76|749.56|752.76|750.56|745.51|743.31|0
1662649200000|2022-09-08 15:00:00|752.01|749.81|755.76|753.56|758.51|756.31|751.01|748.81|0
1662649500000|2022-09-08 15:05:00|755.51|753.31|758.01|755.81|759.51|757.31|755.51|753.31|0
1662649800000|2022-09-08 15:10:00|758.26|756.06|758.76|756.56|759.51|757.31|754.76|752.56|0
1662650100000|2022-09-08 15:15:00|759.26|757.06|759.26|757.06|760.76|758.56|757.01|754.81|0
1662650400000|2022-09-08 15:20:00|759.51|757.31|759.26|757.06|761.76|759.56|758.01|755.81|0
1662650700000|2022-09-08 15:25:00|759.76|757.56|756.27|754.07|760.01|757.81|755.51|753.31|0
1662651000000|2022-09-08 15:30:00|755.77|753.57|757.26|755.06|757.51|755.31|754.52|752.32|0
1662651300000|2022-09-08 15:35:00|756.76|754.56|750.52|748.32|759.51|757.31|749.77|747.57|0
1662651600000|2022-09-08 15:40:00|750.27|748.07|749.77|747.57|750.77|748.57|746.27|744.07|0
1662651900000|2022-09-08 15:45:00|749.27|747.07|747.27|745.07|751.77|749.57|746.76|744.56|0
1662652200000|2022-09-08 15:50:00|747.02|744.82|750.27|748.07|750.77|748.57|745.02|742.82|0
1662652500000|2022-09-08 15:55:00|750.52|748.32|748.02|745.82|751.02|748.82|747.77|745.57|0
1662652800000|2022-09-08 16:00:00|748.52|746.32|726.78|724.58|749.77|747.57|726.53|724.33|0
1662653100000|2022-09-08 16:05:00|726.53|724.33|717.79|715.59|726.78|724.58|711.79|709.59|0
1662653400000|2022-09-08 16:10:00|717.04|714.84|712.98|709.9|717.54|715.34|707.99|704.91|0
1662653700000|2022-09-08 16:15:00|711.73|708.65|712.73|709.65|716.98|713.9|707.74|704.66|0
1662654000000|2022-09-08 16:20:00|712.98|709.9|709.79|707.59|714.73|711.65|704.74|701.66|0
1662654300000|2022-09-08 16:25:00|710.54|708.34|714.54|712.34|716.29|714.09|707.8|705.6|0
1662654600000|2022-09-08 16:30:00|713.79|711.59|720.73|717.65|723.03|720.83|713.04|710.84|0
1662654900000|2022-09-08 16:35:00|720.98|717.9|722.72|719.64|725.22|722.14|720.97|717.89|0
1662655200000|2022-09-08 16:40:00|722.47|719.39|732.71|729.63|733.96|730.88|720.47|717.39|0
1662655500000|2022-09-08 16:45:00|733.21|730.13|731.46|728.38|733.21|730.13|729.21|726.13|0
1662655800000|2022-09-08 16:50:00|731.21|728.13|733.77|731.57|737.02|734.82|730.27|728.07|0
1662656100000|2022-09-08 16:55:00|733.52|731.32|732.02|729.82|735.02|732.82|731.64|729.44|0
1662656400000|2022-09-08 17:00:00|731.77|729.57|727.47|724.39|734.02|731.82|725.77|723.57|0
1662656700000|2022-09-08 17:05:00|727.72|724.64|729.21|726.13|730.21|727.13|724.97|721.89|0
1662657000000|2022-09-08 17:10:00|730.21|727.13|744.7|741.62|745.45|742.37|730.21|727.13|0
1662657300000|2022-09-08 17:15:00|745.2|742.12|743.45|740.37|745.95|742.87|741.95|738.87|0
1662657600000|2022-09-08 17:20:00|743.7|740.62|745.26|743.06|745.95|743.06|742.95|739.87|0
1662657900000|2022-09-08 17:25:00|744.51|742.31|744.51|742.31|747.76|745.56|741.26|739.06|0
1662658200000|2022-09-08 17:30:00|744.76|742.56|743.76|741.56|746.51|744.31|740.01|737.81|0
1662658500000|2022-09-08 17:35:00|743.51|741.31|747.76|745.56|751.51|749.31|743.01|740.81|0
1662658800000|2022-09-08 17:40:00|748.51|746.31|749.01|746.81|749.88|747.68|746.76|744.56|0
1662659100000|2022-09-08 17:45:00|748.01|745.81|749.76|747.56|750.01|747.81|746.76|744.56|0
1662659400000|2022-09-08 17:50:00|750.01|747.81|745.01|742.81|750.26|748.06|745.01|742.81|0
1662659700000|2022-09-08 17:55:00|745.51|743.31|742.51|740.31|745.76|743.56|735.01|732.81|0
1662660000000|2022-09-08 18:00:00|743.76|741.56|747.01|744.81|747.01|744.81|741.26|739.06|0
1662660300000|2022-09-08 18:05:00|747.26|745.06|744.26|742.06|749.01|746.81|742.26|740.06|0
1662660600000|2022-09-08 18:10:00|744.76|742.56|743.01|740.81|746.76|744.56|742.76|740.56|0
1662660900000|2022-09-08 18:15:00|742.76|740.56|747.01|744.81|748.26|746.06|740.51|738.31|0
1662661200000|2022-09-08 18:20:00|746.51|744.31|746.26|744.06|747.76|745.56|744.76|742.56|0
1662661500000|2022-09-08 18:25:00|746.76|744.56|745.76|743.56|748.51|746.31|744.63|742.43|0
1662661800000|2022-09-08 18:30:00|746.01|743.81|752.26|750.06|752.51|750.31|745.76|743.56|0
1662662100000|2022-09-08 18:35:00|752.51|750.31|752.26|750.06|753.01|750.81|749.51|747.31|0
1662662400000|2022-09-08 18:40:00|752.51|750.31|745.2|742.12|753.01|750.81|738.52|736.32|0
1662662700000|2022-09-08 18:45:00|744.7|741.62|740.21|737.13|746.45|743.37|737.96|734.88|0
1662663000000|2022-09-08 18:50:00|740.96|737.88|743.02|740.82|744.26|742.06|736.52|734.32|0
1662663300000|2022-09-08 18:55:00|742.52|740.32|738.77|736.57|742.77|740.57|737.27|735.07|0
1662663600000|2022-09-08 19:00:00|739.02|736.82|736.27|734.07|742.52|740.32|732.27|730.07|0
1662663900000|2022-09-08 19:05:00|736.52|734.32|737.02|734.82|740.02|737.82|735.27|733.07|0
1662664200000|2022-09-08 19:10:00|736.77|734.57|742.51|740.31|742.51|740.31|734.52|732.32|0
1662664500000|2022-09-08 19:15:00|742.76|740.56|744.01|741.81|744.76|742.56|741.01|738.81|0
1662664800000|2022-09-08 19:20:00|743.76|741.56|746.76|744.56|748.01|745.81|743.01|740.81|0
1662665100000|2022-09-08 19:25:00|747.01|744.81|744.26|742.06|747.51|745.31|743.76|741.56|0
1662665400000|2022-09-08 19:30:00|744.76|742.56|743.01|740.81|748.26|746.06|742.26|740.06|0
1662665700000|2022-09-08 19:35:00|742.76|740.56|743.76|741.56|744.76|742.56|740.76|738.56|0
1662666000000|2022-09-08 19:40:00|743.51|741.31|737.26|735.06|744.51|742.31|736.51|734.31|0
1662666300000|2022-09-08 19:45:00|737.01|734.81|739.76|737.56|744.26|742.06|736.76|734.56|0
1662666600000|2022-09-08 19:50:00|741.76|739.56|753.25|751.05|753.25|751.05|741.76|739.56|0
1662666900000|2022-09-08 19:55:00|752.5|750.3|756.5|754.3|757.25|755.05|751.5|749.3|0
1662667200000|2022-09-08 20:00:00|757|754.8|760|757.8|760.25|758.05|757|754.8|0
1662667500000|2022-09-08 20:05:00|760.25|758.05|760|757.8|761|758.8|759.5|757.3|0
1662667800000|2022-09-08 20:10:00|759.75|757.55|760.75|758.55|761.75|759.55|759.5|757.3|0
1662668100000|2022-09-08 20:15:00|762.05|759.25|762.55|759.75|762.55|759.75|761.55|758.75|0
1662668400000|2022-09-08 20:20:00|762.67|759.87|761.55|758.75|762.67|759.87|761.55|758.75|0
1662668700000|2022-09-08 20:25:00|761.05|758.25|761.3|758.5|761.55|758.75|761.05|758.25|0
1662669000000|2022-09-08 20:30:00|761.55|758.75|761.05|758.25|761.55|758.75|761.05|758.25|0
1662669300000|2022-09-08 20:35:00|761.3|758.5|761.05|758.25|761.3|758.5|761.05|758.25|0
1662669600000|2022-09-08 20:40:00|761.3|758.5|761.55|758.75|761.55|758.75|761.3|758.5|0
1662669900000|2022-09-08 20:45:00|761.8|759|761.55|758.75|762.05|759.25|761.55|758.75|0
1662670200000|2022-09-08 20:50:00|761.8|759|761.8|759|762.05|759.25|761.55|758.75|0
1662670500000|2022-09-08 20:55:00|761.55|758.75|761.42|758.62|762.3|759.5|761.42|758.62|0
1662670800000|2022-09-08 21:00:00|761.53|758.73|761.68|758.88|761.9|759.1|761.31|758.51|0
1662671100000|2022-09-08 21:05:00|761.64|758.84|761.86|759.06|761.86|759.06|761.61|758.81|0
1662671400000|2022-09-08 21:10:00|761.83|759.03|761.68|758.88|761.83|759.03|761.68|758.88|0
1662671700000|2022-09-08 21:15:00|761.83|759.03|761.57|758.77|761.83|759.03|761.31|758.51|0
1662672000000|2022-09-08 21:20:00|761.64|758.84|761.93|759.13|761.97|759.17|761.42|758.62|0
1662672300000|2022-09-08 21:25:00|761.5|758.7|761.9|759.1|762.18|759.38|761.46|758.66|0
1662672600000|2022-09-08 21:30:00|761.86|759.06|761.72|758.92|761.86|759.06|761.28|758.48|0
1662672900000|2022-09-08 21:35:00|761.68|758.88|761.17|758.37|761.68|758.88|761.17|758.37|0
1662673200000|2022-09-08 21:40:00|761.07|758.27|761.11|758.31|761.11|758.31|761.03|758.23|0
1662673500000|2022-09-08 21:45:00|761.18|758.38|761.29|758.49|761.47|758.67|761.03|758.23|0
1662673800000|2022-09-08 21:50:00|761.32|758.52|761.29|758.49|761.47|758.67|761.03|758.23|0
1662674100000|2022-09-08 21:55:00|761.51|758.71|761.4|758.6|761.51|758.71|761.21|758.41|0
1662674400000|2022-09-08 22:00:00|761.42|758.62|759.92|757.12|762.17|759.37|759.67|756.87|0
1662674700000|2022-09-08 22:05:00|759.8|757|759.8|757|760.05|757.25|759.67|756.87|0
1662675000000|2022-09-08 22:10:00|759.92|757.12|759.8|757|760.05|757.25|759.55|756.75|0
1662675300000|2022-09-08 22:15:00|759.55|756.75|758.05|755.25|759.8|757|758.05|755.25|0
1662675600000|2022-09-08 22:20:00|757.92|755.12|757.8|755|758.55|755.75|757.8|755|0
1662675900000|2022-09-08 22:25:00|758.05|755.25|757.42|754.62|758.3|755.5|757.3|754.5|0
1662676200000|2022-09-08 22:30:00|757.55|754.75|758.3|755.5|758.55|755.75|757.17|754.37|0
1662676500000|2022-09-08 22:35:00|758.05|755.25|759.8|757|759.8|757|758.05|755.25|0
1662676800000|2022-09-08 22:40:00|759.55|756.75|758.55|755.75|759.8|757|758.3|755.5|0
1662677100000|2022-09-08 22:45:00|758.8|756|758.8|756|759.3|756.5|758.8|756|0
1662677400000|2022-09-08 22:50:00|758.67|755.87|758.55|755.75|758.8|756|758.55|755.75|0
1662677700000|2022-09-08 22:55:00|758.8|756|759.8|757|759.8|757|758.8|756|0
1662678000000|2022-09-08 23:00:00|760.05|757.25|760.92|758.12|761.05|758.25|760.05|757.25|0
1662678300000|2022-09-08 23:05:00|760.55|757.75|760.55|757.75|761.17|758.37|760.3|757.5|0
1662678600000|2022-09-08 23:10:00|760.42|757.62|761.05|758.25|761.3|758.5|760.3|757.5|0
1662678900000|2022-09-08 23:15:00|761.3|758.5|761.55|758.75|761.55|758.75|761.17|758.37|0
1662679200000|2022-09-08 23:20:00|761.8|759|763.05|760.25|763.05|760.25|761.8|759|0
1662679500000|2022-09-08 23:25:00|762.8|760|763.05|760.25|763.05|760.25|762.8|760|0
1662679800000|2022-09-08 23:30:00|762.8|760|762.05|759.25|763.05|760.25|761.3|758.5|0
1662680100000|2022-09-08 23:35:00|761.92|759.12|761.8|759|762.3|759.5|761.05|758.25|0
1662680400000|2022-09-08 23:40:00|762.05|759.25|760.8|758|762.05|759.25|760.8|758|0
1662680700000|2022-09-08 23:45:00|761.05|758.25|761.8|759|761.8|759|760.8|758|0
1662681000000|2022-09-08 23:50:00|762.3|759.5|762.3|759.5|763.05|760.25|761.55|758.75|0
1662681300000|2022-09-08 23:55:00|762.05|759.25|760.55|757.75|762.05|759.25|760.55|757.75|0
1662681600000|2022-09-09 00:00:00|760.8|758|760.55|757.75|762.8|760|760.05|757.25|0
1662681900000|2022-09-09 00:05:00|760.3|757.5|762.3|759.5|763.05|760.25|760.05|757.25|0
1662682200000|2022-09-09 00:10:00|762.42|759.62|765.55|762.75|765.55|762.75|762.3|759.5|0
1662682500000|2022-09-09 00:15:00|765.79|762.99|766.54|763.74|767.79|764.99|764.8|762|0
1662682800000|2022-09-09 00:20:00|766.29|763.49|765.54|762.74|766.54|763.74|765.3|762.5|0
1662683100000|2022-09-09 00:25:00|765.79|762.99|767.04|764.24|767.04|764.24|764.67|761.87|0
1662683400000|2022-09-09 00:30:00|766.79|763.99|770.29|767.49|770.79|767.99|766.79|763.99|0
1662683700000|2022-09-09 00:35:00|770.54|767.74|770.54|767.74|771.04|768.24|770.04|767.24|0
1662684000000|2022-09-09 00:40:00|770.79|767.99|771.29|768.49|771.79|768.99|770.54|767.74|0
1662684300000|2022-09-09 00:45:00|771.54|768.74|771.04|768.24|771.79|768.99|770.54|767.74|0
1662684600000|2022-09-09 00:50:00|770.79|767.99|771.79|768.99|772.29|769.49|770.79|767.99|0
1662684900000|2022-09-09 00:55:00|771.41|768.61|769.54|766.74|771.54|768.74|769.04|766.24|0
1662685200000|2022-09-09 01:00:00|769.29|766.49|767.79|764.99|770.04|767.24|767.54|764.74|0
1662685500000|2022-09-09 01:05:00|767.29|764.49|768.54|765.74|769.29|766.49|766.91|764.11|0
1662685800000|2022-09-09 01:10:00|768.79|765.99|767.79|764.99|768.91|766.11|767.66|764.86|0
1662686100000|2022-09-09 01:15:00|767.91|765.11|769.29|766.49|769.29|766.49|767.29|764.49|0
1662686400000|2022-09-09 01:20:00|770.04|767.24|767.79|764.99|770.04|767.24|767.79|764.99|0
1662686700000|2022-09-09 01:25:00|767.54|764.74|766.04|763.24|767.79|764.99|766.04|763.24|0
1662687000000|2022-09-09 01:30:00|765.79|762.99|763.04|760.24|766.04|763.24|763.04|760.24|0
1662687300000|2022-09-09 01:35:00|763.29|760.49|763.54|760.74|764.29|761.49|763.16|760.36|0
1662687600000|2022-09-09 01:40:00|763.29|760.49|765.29|762.49|766.04|763.24|763.29|760.49|0
1662687900000|2022-09-09 01:45:00|765.41|762.61|766.04|763.24|766.04|763.24|764.79|761.99|0
1662688200000|2022-09-09 01:50:00|766.29|763.49|766.29|763.49|767.54|764.74|766.04|763.24|0
1662688500000|2022-09-09 01:55:00|766.54|763.74|765.29|762.49|766.79|763.99|765.04|762.24|0
1662688800000|2022-09-09 02:00:00|765.54|762.74|766.79|763.99|767.04|764.24|765.54|762.74|0
1662689100000|2022-09-09 02:05:00|766.54|763.74|766.29|763.49|767.29|764.49|766.16|763.36|0
1662689400000|2022-09-09 02:10:00|766.79|763.99|768.29|765.49|768.79|765.99|766.79|763.99|0
1662689700000|2022-09-09 02:15:00|768.54|765.74|767.79|764.99|768.79|765.99|767.54|764.74|0
1662690000000|2022-09-09 02:20:00|768.04|765.24|768.79|765.99|769.04|766.24|767.79|764.99|0
1662690300000|2022-09-09 02:25:00|768.66|765.86|770.04|767.24|770.04|767.24|768.66|765.86|0
1662690600000|2022-09-09 02:30:00|770.29|767.49|770.79|767.99|771.79|768.99|770.16|767.36|0
1662690900000|2022-09-09 02:35:00|770.54|767.74|769.79|766.99|770.79|767.99|769.04|766.24|0
1662691200000|2022-09-09 02:40:00|769.54|766.74|769.79|766.99|770.29|767.49|769.29|766.49|0
1662691500000|2022-09-09 02:45:00|770.04|767.24|767.29|764.49|770.04|767.24|767.04|764.24|0
1662691800000|2022-09-09 02:50:00|767.54|764.74|767.54|764.74|768.29|765.49|767.41|764.61|0
1662692100000|2022-09-09 02:55:00|767.79|764.99|767.79|764.99|768.29|765.49|767.54|764.74|0
1662692400000|2022-09-09 03:00:00|768.04|765.24|768.41|765.61|768.54|765.74|767.29|764.49|0
1662692700000|2022-09-09 03:05:00|768.54|765.74|767.04|764.24|768.54|765.74|766.79|763.99|0
1662693000000|2022-09-09 03:10:00|767.29|764.49|767.29|764.49|768.29|765.49|767.04|764.24|0
1662693300000|2022-09-09 03:15:00|767.54|764.74|768.29|765.49|768.29|765.49|767.29|764.49|0
1662693600000|2022-09-09 03:20:00|768.54|765.74|768.54|765.74|769.04|766.24|768.04|765.24|0
1662693900000|2022-09-09 03:25:00|768.79|765.99|770.79|767.99|770.79|767.99|768.54|765.74|0
1662694200000|2022-09-09 03:30:00|770.54|767.74|769.04|766.24|770.79|767.99|768.79|765.99|0
1662694500000|2022-09-09 03:35:00|769.54|766.74|769.29|766.49|769.54|766.74|768.79|765.99|0
1662694800000|2022-09-09 03:40:00|769.54|766.74|770.29|767.49|770.54|767.74|769.54|766.74|0
1662695100000|2022-09-09 03:45:00|770.16|767.36|768.54|765.74|770.29|767.49|768.54|765.74|0
1662695400000|2022-09-09 03:50:00|768.79|765.99|769.29|766.49|769.79|766.99|768.54|765.74|0
1662695700000|2022-09-09 03:55:00|769.54|766.74|770.29|767.49|770.54|767.74|769.54|766.74|0
1662696000000|2022-09-09 04:00:00|770.54|767.74|770.79|767.99|771.54|768.74|770.29|767.49|0
1662696300000|2022-09-09 04:05:00|771.04|768.24|771.54|768.74|772.29|769.49|771.04|768.24|0
1662696600000|2022-09-09 04:10:00|771.79|768.99|772.54|769.74|772.79|769.99|771.29|768.49|0
1662696900000|2022-09-09 04:15:00|772.29|769.49|771.79|768.99|772.54|769.74|771.79|768.99|0
1662697200000|2022-09-09 04:20:00|771.54|768.74|771.54|768.74|772.04|769.24|771.29|768.49|0
1662697500000|2022-09-09 04:25:00|771.66|768.86|771.79|768.99|772.04|769.24|770.79|767.99|0
1662697800000|2022-09-09 04:30:00|771.54|768.74|772.29|769.49|772.29|769.49|771.29|768.49|0
1662698100000|2022-09-09 04:35:00|772.54|769.74|773.79|770.99|773.79|770.99|772.29|769.49|0
1662698400000|2022-09-09 04:40:00|773.66|770.86|773.79|770.99|774.04|771.24|773.29|770.49|0
1662698700000|2022-09-09 04:45:00|773.91|771.11|776.54|773.74|777.04|774.24|773.79|770.99|0
1662699000000|2022-09-09 04:50:00|776.29|773.49|776.54|773.74|776.79|773.99|776.04|773.24|0
1662699300000|2022-09-09 04:55:00|776.29|773.49|775.79|772.99|776.54|773.74|775.79|772.99|0
1662699600000|2022-09-09 05:00:00|776.04|773.24|775.04|772.24|776.29|773.49|774.29|771.49|0
1662699900000|2022-09-09 05:05:00|775.29|772.49|772.54|769.74|775.41|772.61|772.54|769.74|0
1662700200000|2022-09-09 05:10:00|772.79|769.99|773.04|770.24|773.29|770.49|772.29|769.49|0
1662700500000|2022-09-09 05:15:00|772.79|769.99|773.54|770.74|774.29|771.49|772.79|769.99|0
1662700800000|2022-09-09 05:20:00|773.29|770.49|773.04|770.24|773.54|770.74|772.29|769.49|0
1662701100000|2022-09-09 05:25:00|773.16|770.36|774.04|771.24|774.54|771.74|773.04|770.24|0
1662701400000|2022-09-09 05:30:00|774.29|771.49|771.29|768.49|775.04|772.24|770.79|767.99|0
1662701700000|2022-09-09 05:35:00|771.41|768.61|770.79|767.99|771.41|768.61|770.29|767.49|0
1662702000000|2022-09-09 05:40:00|771.04|768.24|772.04|769.24|772.79|769.99|771.04|768.24|0
1662702300000|2022-09-09 05:45:00|772.54|769.74|772.54|769.74|772.79|769.99|771.29|768.49|0
1662702600000|2022-09-09 05:50:00|772.29|769.49|770.79|767.99|772.54|769.74|770.54|767.74|0
1662702900000|2022-09-09 05:55:00|770.54|767.74|771.54|768.74|771.79|768.99|770.04|767.24|0
1662703200000|2022-09-09 06:00:00|770.79|767.99|766.54|763.74|771.04|768.24|766.29|763.49|0
1662703500000|2022-09-09 06:05:00|766.79|763.99|766.54|763.74|767.04|764.24|766.04|763.24|0
1662703800000|2022-09-09 06:10:00|766.04|763.24|766.79|763.99|767.29|764.49|766.04|763.24|0
1662704100000|2022-09-09 06:15:00|766.91|764.11|767.05|764.25|768.29|765.49|766.91|764.11|0
1662704400000|2022-09-09 06:20:00|767.29|764.49|767.41|764.61|768.29|765.49|767.29|764.49|0
1662704700000|2022-09-09 06:25:00|767.29|764.49|765.55|762.75|767.91|765.11|765.55|762.75|0
1662705000000|2022-09-09 06:30:00|766.05|763.25|763.3|760.5|766.3|763.5|763.05|760.25|0
1662705300000|2022-09-09 06:35:00|763.05|760.25|765.17|762.37|765.3|762.5|762.55|759.75|0
1662705600000|2022-09-09 06:40:00|765.05|762.25|764.8|762|765.05|762.25|763.67|760.87|0
1662705900000|2022-09-09 06:45:00|764.55|761.75|766.29|763.49|766.54|763.74|764.55|761.75|0
1662706200000|2022-09-09 06:50:00|765.8|763|766.29|763.49|766.79|763.99|765.8|763|0
1662706500000|2022-09-09 06:55:00|766.54|763.74|767.79|764.99|769.04|766.24|766.29|763.49|0
1662706800000|2022-09-09 07:00:00|767.29|764.49|772.04|769.24|772.29|769.49|767.16|764.36|0
1662707100000|2022-09-09 07:05:00|771.99|769.79|774.93|771.85|779.93|777.54|771.99|769.79|0
1662707400000|2022-09-09 07:10:00|775.18|772.1|782.74|780.54|783.24|781.04|774.93|771.85|0
1662707700000|2022-09-09 07:15:00|782.99|780.79|781.11|778.91|783.74|781.54|780.49|778.29|0
1662708000000|2022-09-09 07:20:00|781.49|779.29|781.74|779.54|783.99|781.79|781.24|779.04|0
1662708300000|2022-09-09 07:25:00|781.99|779.79|786.74|784.54|786.99|784.79|781.99|779.79|0
1662708600000|2022-09-09 07:30:00|786.49|784.29|780.24|778.04|787.24|785.04|780.24|778.04|0
1662708900000|2022-09-09 07:35:00|780.36|778.16|779.36|777.16|780.74|778.54|777.99|775.79|0
1662709200000|2022-09-09 07:40:00|778.99|776.79|777.24|775.04|779.74|777.54|776.74|774.54|0
1662709500000|2022-09-09 07:45:00|777.49|775.29|778.74|776.54|779.74|777.54|777.24|775.04|0
1662709800000|2022-09-09 07:50:00|778.24|776.04|776.49|774.29|779.24|777.04|775.24|773.04|0
1662710100000|2022-09-09 07:55:00|776.24|774.04|778.24|776.04|778.99|776.79|775.86|773.66|0
1662710400000|2022-09-09 08:00:00|778.36|776.16|778.49|776.29|778.74|776.54|776.24|774.04|0
1662710700000|2022-09-09 08:05:00|778.24|776.04|780.74|778.54|780.74|778.54|778.24|776.04|0
1662711000000|2022-09-09 08:10:00|780.49|778.29|782.24|780.04|782.99|780.79|779.86|777.66|0
1662711300000|2022-09-09 08:15:00|782.49|780.29|787.61|785.41|788.24|786.04|782.49|780.29|0
1662711600000|2022-09-09 08:20:00|787.99|785.79|788.49|786.29|789.24|787.04|787.24|785.04|0
1662711900000|2022-09-09 08:25:00|788.24|786.04|789.24|787.04|789.49|787.29|787.99|785.79|0
1662712200000|2022-09-09 08:30:00|788.99|786.79|787.24|785.04|789.74|787.54|786.99|784.79|0
1662712500000|2022-09-09 08:35:00|786.99|784.79|785.24|783.04|788.86|786.66|784.99|782.79|0
1662712800000|2022-09-09 08:40:00|784.49|782.29|788.49|786.29|788.86|786.66|783.74|781.54|0
1662713100000|2022-09-09 08:45:00|788.24|786.04|789.74|787.54|789.99|787.79|788.24|786.04|0
1662713400000|2022-09-09 08:50:00|789.99|787.79|789.99|787.79|790.24|788.04|788.99|786.79|0
1662713700000|2022-09-09 08:55:00|790.24|788.04|789.74|787.54|790.49|788.29|789.36|787.16|0
1662714000000|2022-09-09 09:00:00|789.99|787.79|789.99|787.79|790.49|788.29|787.74|785.54|0
1662714300000|2022-09-09 09:05:00|790.24|788.04|789.24|787.04|790.49|788.29|787.74|785.54|0
1662714600000|2022-09-09 09:10:00|789.11|786.91|789.99|787.79|790.49|788.29|789.11|786.91|0
1662714900000|2022-09-09 09:15:00|790.24|788.04|787.99|785.79|790.24|788.04|787.99|785.79|0
1662715200000|2022-09-09 09:20:00|788.24|786.04|789.99|787.79|790.49|788.29|788.24|786.04|0
1662715500000|2022-09-09 09:25:00|789.74|787.54|789.49|787.29|789.99|787.79|788.24|786.04|0
1662715800000|2022-09-09 09:30:00|789.61|787.41|788.99|786.79|789.74|787.54|788.74|786.54|0
1662716100000|2022-09-09 09:35:00|788.86|786.66|789.49|787.29|789.49|787.29|787.99|785.79|0
1662716400000|2022-09-09 09:40:00|789.24|787.04|786.99|784.79|790.49|788.29|786.99|784.79|0
1662716700000|2022-09-09 09:45:00|786.74|784.54|786.24|784.04|787.49|785.29|786.24|784.04|0
1662717000000|2022-09-09 09:50:00|786.11|783.91|784.99|782.79|786.74|784.54|783.99|781.79|0
1662717300000|2022-09-09 09:55:00|784.86|782.66|788.24|786.04|788.74|786.54|784.86|782.66|0
1662717600000|2022-09-09 10:00:00|787.99|785.79|785.61|783.41|788.49|786.29|785.61|783.41|0
1662717900000|2022-09-09 10:05:00|785.49|783.29|784.24|782.04|786.86|784.66|784.24|782.04|0
1662718200000|2022-09-09 10:10:00|784.61|782.41|785.99|783.79|785.99|783.79|784.61|782.41|0
1662718500000|2022-09-09 10:15:00|785.74|783.54|785.99|783.79|788.49|786.29|784.74|782.54|0
1662718800000|2022-09-09 10:20:00|785.86|783.66|788.74|786.54|788.74|786.54|784.99|782.79|0
1662719100000|2022-09-09 10:25:00|788.49|786.29|789.24|787.04|789.49|787.29|787.74|785.54|0
1662719400000|2022-09-09 10:30:00|788.99|786.79|790.49|788.29|791.74|789.54|788.49|786.29|0
1662719700000|2022-09-09 10:35:00|790.24|788.04|793.11|790.91|793.49|791.29|789.74|787.54|0
1662720000000|2022-09-09 10:40:00|792.99|790.79|793.99|791.79|794.74|792.54|792.74|790.54|0
1662720300000|2022-09-09 10:45:00|794.24|792.04|794.49|792.29|795.49|793.29|793.99|791.79|0
1662720600000|2022-09-09 10:50:00|794.74|792.54|793.24|791.04|794.74|792.54|793.24|791.04|0
1662720900000|2022-09-09 10:55:00|793.49|791.29|792.74|790.54|793.99|791.79|791.99|789.79|0
1662721200000|2022-09-09 11:00:00|792.24|790.04|790.36|788.16|792.24|790.04|789.24|787.04|0
1662721500000|2022-09-09 11:05:00|790.49|788.29|791.24|789.04|791.49|789.29|789.99|787.79|0
1662721800000|2022-09-09 11:10:00|791.49|789.29|790.74|788.54|791.49|789.29|788.99|786.79|0
1662722100000|2022-09-09 11:15:00|790.99|788.79|790.24|788.04|791.74|789.54|789.24|787.04|0
1662722400000|2022-09-09 11:20:00|789.99|787.79|787.99|785.79|790.24|788.04|787.74|785.54|0
1662722700000|2022-09-09 11:25:00|787.74|785.54|788.74|786.54|789.24|787.04|787.49|785.29|0
1662723000000|2022-09-09 11:30:00|788.49|786.29|785.74|783.54|788.74|786.54|785.24|783.04|0
1662723300000|2022-09-09 11:35:00|785.61|783.41|787.99|785.79|788.49|786.29|785.61|783.41|0
1662723600000|2022-09-09 11:40:00|787.74|785.54|787.99|785.79|788.49|786.29|786.99|784.79|0
1662723900000|2022-09-09 11:45:00|787.74|785.54|787.74|785.54|788.24|786.04|787.24|785.04|0
1662724200000|2022-09-09 11:50:00|787.99|785.79|787.24|785.04|788.24|786.04|786.74|784.54|0
1662724500000|2022-09-09 11:55:00|786.99|784.79|786.74|784.54|787.24|785.04|784.49|782.29|0
1662724800000|2022-09-09 12:00:00|786.99|784.79|785.24|783.04|786.99|784.79|784.49|782.29|0
1662725100000|2022-09-09 12:05:00|784.99|782.79|782.74|780.54|785.24|783.04|782.74|780.54|0
1662725400000|2022-09-09 12:10:00|783.49|781.29|784.74|782.54|785.24|783.04|782.74|780.54|0
1662725700000|2022-09-09 12:15:00|784.99|782.79|786.49|784.29|787.24|785.04|784.49|782.29|0
1662726000000|2022-09-09 12:20:00|786.74|784.54|787.11|784.91|787.99|785.79|785.74|783.54|0
1662726300000|2022-09-09 12:25:00|787.24|785.04|787.74|785.54|789.99|787.79|787.24|785.04|0
1662726600000|2022-09-09 12:30:00|787.49|785.29|790.74|788.54|790.99|788.79|786.49|784.29|0
1662726900000|2022-09-09 12:35:00|790.99|788.79|791.99|789.79|792.24|790.04|789.99|787.79|0
1662727200000|2022-09-09 12:40:00|791.74|789.54|795.49|793.29|795.49|793.29|791.74|789.54|0
1662727500000|2022-09-09 12:45:00|795.74|793.54|795.24|793.04|795.99|793.79|793.61|791.41|0
1662727800000|2022-09-09 12:50:00|795.11|792.91|788.74|786.54|795.49|793.29|788.74|786.54|0
1662728100000|2022-09-09 12:55:00|789.11|786.91|787.24|785.04|791.36|789.16|787.11|784.91|0
1662728400000|2022-09-09 13:00:00|786.99|784.79|786.99|784.79|787.99|785.79|786.24|784.04|0
1662728700000|2022-09-09 13:05:00|787.24|785.04|787.36|785.16|787.74|785.54|785.49|783.29|0
1662729000000|2022-09-09 13:10:00|787.24|785.04|786.49|784.29|787.49|785.29|784.74|782.54|0
1662729300000|2022-09-09 13:15:00|786.74|784.54|786.86|784.66|788.99|786.79|786.36|784.16|0
1662729600000|2022-09-09 13:20:00|786.99|784.79|783.74|781.54|788.49|786.29|783.49|781.29|0
1662729900000|2022-09-09 13:25:00|783.99|781.79|780.49|778.29|784.24|782.04|778.11|775.91|0
1662730200000|2022-09-09 13:30:00|781.24|779.04|789.24|787.04|789.74|787.54|781.24|779.04|0
1662730500000|2022-09-09 13:35:00|789.99|787.79|786.74|784.54|791.74|789.54|784.24|782.04|0
1662730800000|2022-09-09 13:40:00|787.74|785.54|782.99|780.79|789.74|787.54|782.99|780.79|0
1662731100000|2022-09-09 13:45:00|782.49|780.29|786.49|784.29|790.49|788.29|777.74|775.54|0
1662731400000|2022-09-09 13:50:00|786.99|784.79|787.24|785.04|788.74|786.54|783.99|781.79|0
1662731700000|2022-09-09 13:55:00|787.99|785.79|795.49|793.29|795.49|793.29|782.49|780.29|0
1662732000000|2022-09-09 14:00:00|796.24|794.04|802.74|800.54|803.24|801.04|794.24|792.04|0
1662732300000|2022-09-09 14:05:00|802.36|800.16|804.74|802.54|804.99|802.79|800.74|798.54|0
1662732600000|2022-09-09 14:10:00|804.99|802.79|801.24|799.04|804.99|802.79|799.24|797.04|0
1662732900000|2022-09-09 14:15:00|801.74|799.54|801.24|799.04|808.74|806.54|798.74|796.54|0
1662733200000|2022-09-09 14:20:00|801.61|799.41|798.74|796.54|804.24|802.04|798.24|796.04|0
1662733500000|2022-09-09 14:25:00|798.99|796.79|804.24|802.04|805.24|803.04|796.74|794.54|0
1662733800000|2022-09-09 14:30:00|804.74|802.54|806.73|804.53|807.73|805.53|802.49|800.29|0
1662734100000|2022-09-09 14:35:00|807.23|805.03|808.1|805.9|808.98|806.78|803.99|801.79|0
1662734400000|2022-09-09 14:40:00|808.23|806.03|812.23|810.03|813.98|811.78|808.23|806.03|0
1662734700000|2022-09-09 14:45:00|812.48|810.28|813.23|811.03|813.98|811.78|808.98|806.78|0
1662735000000|2022-09-09 14:50:00|813.48|811.28|811.98|809.78|815.23|813.03|811.23|809.03|0
1662735300000|2022-09-09 14:55:00|812.23|810.03|812.73|810.53|813.23|811.03|809.23|807.03|0
1662735600000|2022-09-09 15:00:00|812.98|810.78|809.73|807.53|814.98|812.78|806.48|804.28|0
1662735900000|2022-09-09 15:05:00|809.48|807.28|807.49|805.29|811.48|809.28|806.49|804.29|0
1662736200000|2022-09-09 15:10:00|806.99|804.79|807.99|805.79|808.24|806.04|804.24|802.04|0
1662736500000|2022-09-09 15:15:00|808.73|806.53|804.49|802.29|811.23|809.03|803.99|801.79|0
1662736800000|2022-09-09 15:20:00|804.24|802.04|805.49|803.29|805.74|803.54|801.36|799.16|0
1662737100000|2022-09-09 15:25:00|805.74|803.54|808.48|806.28|809.48|807.28|805.49|803.29|0
1662737400000|2022-09-09 15:30:00|808.73|806.53|806.48|804.28|810.23|808.03|803.98|801.78|0
1662737700000|2022-09-09 15:35:00|806.98|804.78|812.48|810.28|812.48|810.28|805.98|803.78|0
1662738000000|2022-09-09 15:40:00|812.73|810.53|810.73|808.53|813.98|811.78|809.23|807.03|0
1662738300000|2022-09-09 15:45:00|810.48|808.28|808.73|806.53|811.73|809.53|808.23|806.03|0
1662738600000|2022-09-09 15:50:00|809.1|806.9|806.48|804.28|809.1|806.9|804.73|802.53|0
1662738900000|2022-09-09 15:55:00|806.73|804.53|809.73|807.53|809.73|807.53|805.23|803.03|0
1662739200000|2022-09-09 16:00:00|807.48|805.28|800.48|798.28|810.48|808.28|799.48|797.28|0
1662739500000|2022-09-09 16:05:00|800.98|798.78|804.23|802.03|804.23|802.03|799.48|797.28|0
1662739800000|2022-09-09 16:10:00|804.48|802.28|804.98|802.78|806.73|804.53|803.23|801.03|0
1662740100000|2022-09-09 16:15:00|804.73|802.53|803.98|801.78|804.98|802.78|799.48|797.28|0
1662740400000|2022-09-09 16:20:00|803.48|801.28|797.98|795.78|803.48|801.28|796.48|794.28|0
1662740700000|2022-09-09 16:25:00|798.23|796.03|800.73|798.53|802.6|800.4|797.48|795.28|0
1662741000000|2022-09-09 16:30:00|800.98|798.78|804.23|802.03|804.73|802.53|798.48|796.28|0
1662741300000|2022-09-09 16:35:00|803.73|801.53|805.23|803.03|807.73|805.53|803.23|801.03|0
1662741600000|2022-09-09 16:40:00|805.48|803.28|805.98|803.78|808.23|806.03|805.23|803.03|0
1662741900000|2022-09-09 16:45:00|805.73|803.53|809.48|807.28|809.98|807.78|803.23|801.03|0
1662742200000|2022-09-09 16:50:00|809.98|807.78|811.48|809.28|812.48|810.28|809.23|807.03|0
1662742500000|2022-09-09 16:55:00|811.73|809.53|812.73|810.53|813.1|810.9|810.48|808.28|0
1662742800000|2022-09-09 17:00:00|812.98|810.78|811.23|809.03|812.98|810.78|807.98|805.78|0
1662743100000|2022-09-09 17:05:00|811.48|809.28|814.23|812.03|814.23|812.03|811.23|809.03|0
1662743400000|2022-09-09 17:10:00|813.98|811.78|816.73|814.53|816.73|814.53|813.48|811.28|0
1662743700000|2022-09-09 17:15:00|816.48|814.28|817.23|815.03|818.98|816.78|816.23|814.03|0
1662744000000|2022-09-09 17:20:00|816.98|814.78|816.48|814.28|818.23|816.03|815.48|813.28|0
1662744300000|2022-09-09 17:25:00|816.73|814.53|815.98|813.78|818.23|816.03|815.98|813.78|0
1662744600000|2022-09-09 17:30:00|816.23|814.03|818.73|816.53|819.73|817.53|816.23|814.03|0
1662744900000|2022-09-09 17:35:00|818.98|816.78|820.98|818.78|820.98|818.78|818.48|816.28|0
1662745200000|2022-09-09 17:40:00|820.73|818.53|815.73|813.53|820.73|818.53|815.73|813.53|0
1662745500000|2022-09-09 17:45:00|815.98|813.78|818.23|816.03|818.23|816.03|814.23|812.03|0
1662745800000|2022-09-09 17:50:00|818.48|816.28|817.98|815.78|818.73|816.53|815.73|813.53|0
1662746100000|2022-09-09 17:55:00|817.73|815.53|818.73|816.53|818.98|816.78|816.73|814.53|0
1662746400000|2022-09-09 18:00:00|818.48|816.28|814.98|812.78|818.48|816.28|812.98|810.78|0
1662746700000|2022-09-09 18:05:00|814.73|812.53|815.73|813.53|817.48|815.28|813.48|811.28|0
1662747000000|2022-09-09 18:10:00|815.98|813.78|819.73|817.53|819.98|817.78|813.98|811.78|0
1662747300000|2022-09-09 18:15:00|819.48|817.28|819.98|817.78|820.98|818.78|818.98|816.78|0
1662747600000|2022-09-09 18:20:00|819.73|817.53|821.48|819.28|821.98|819.78|819.48|817.28|0
1662747900000|2022-09-09 18:25:00|821.23|819.03|821.98|819.78|822.23|820.03|818.73|816.53|0
1662748200000|2022-09-09 18:30:00|822.23|820.03|818.48|816.28|822.48|820.28|817.73|815.53|0
1662748500000|2022-09-09 18:35:00|818.73|816.53|820.48|818.28|821.73|819.53|816.98|814.78|0
1662748800000|2022-09-09 18:40:00|820.23|818.03|819.23|817.03|822.23|820.03|818.48|816.28|0
1662749100000|2022-09-09 18:45:00|819.48|817.28|817.23|815.03|820.23|818.03|817.23|815.03|0
1662749400000|2022-09-09 18:50:00|817.48|815.28|816.73|814.53|817.98|815.78|814.98|812.78|0
1662749700000|2022-09-09 18:55:00|816.98|814.78|820.48|818.28|821.23|819.03|816.73|814.53|0
1662750000000|2022-09-09 19:00:00|820.73|818.53|823.98|821.78|824.48|822.28|819.23|817.03|0
1662750300000|2022-09-09 19:05:00|824.23|822.03|822.23|820.03|824.6|822.4|820.98|818.78|0
1662750600000|2022-09-09 19:10:00|822.48|820.28|826.23|824.03|826.48|824.28|821.73|819.53|0
1662750900000|2022-09-09 19:15:00|825.98|823.78|825.98|823.78|826.23|824.03|823.98|821.78|0
1662751200000|2022-09-09 19:20:00|826.23|824.03|823.73|821.53|826.23|824.03|822.48|820.28|0
1662751500000|2022-09-09 19:25:00|823.98|821.78|824.23|822.03|825.98|823.78|822.73|820.53|0
1662751800000|2022-09-09 19:30:00|823.98|821.78|824.73|822.53|824.98|822.78|822.73|820.53|0
1662752100000|2022-09-09 19:35:00|824.98|822.78|822.73|820.53|824.98|822.78|821.48|819.28|0
1662752400000|2022-09-09 19:40:00|822.48|820.28|827.35|825.15|827.98|825.78|822.23|820.03|0
1662752700000|2022-09-09 19:45:00|826.48|824.28|824.48|822.28|827.23|825.03|823.23|821.03|0
1662753000000|2022-09-09 19:50:00|823.23|821.03|823.48|821.28|824.48|822.28|818.48|816.28|0
1662753300000|2022-09-09 19:55:00|821.73|819.53|817.48|815.28|822.23|820.03|817.48|815.28|0
1662753600000|2022-09-09 20:00:00|816.23|814.03|815.48|813.28|816.73|814.53|815.48|813.28|0
1662753900000|2022-09-09 20:05:00|815.73|813.53|815.23|813.03|815.98|813.78|813.85|811.65|0
1662754200000|2022-09-09 20:10:00|814.98|812.78|815.48|813.28|816.23|814.03|814.98|812.78|0